SLV - Options Database

SLV

iShares Silver Trust

$48.67 -1.00%

(10/28 09:40) ◀

Wednesday, October 28, 2026 (9:45am)

▶ (10/28 09:50)

◀ 10/28 09:45 ▶

Option Volume

Detail

ℹ

Current (10/28 9:45am) 21,496

Calls: 12,568 (58%)

Puts: 8,928 (42%)

Prior (10/27) 15,523

Calls: 8,488 (55%)

Puts: 7,035 (45%)

Current vs Prior +38.48%

Calls: +48.07% (Calls)

Puts: +26.91% (Puts)

Prior 7-Day Total 1,175,658

Calls: 695,278 (59%)

Puts: 480,380 (41%)

Prior 7-Day Average 167,951

Calls: 99,325 (59%)

Puts: 68,625 (41%)

Current vs Prior 7-Day Avg -87.20%

Calls: -87.35%

Puts: -86.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:45am) $2.02M

Calls: $541.5K (27%)

Puts: $1.48M (73%)

Prior (10/27) $1.23M

Calls: $918.1K (75%)

Puts: $309.0K (25%)

Current vs Prior +64.44%

Calls: -41.01%

Puts: +377.75%

Prior 7-Day Total $168.78M

Calls: $63.36M (38%)

Puts: $105.41M (62%)

Prior 7-Day Average $24.11M

Calls: $9.05M (38%)

Puts: $15.06M (62%)

Current vs Prior 7-Day Avg -91.63%

Calls: -94.02%

Puts: -90.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:45am) 0.71

Prior (10/27) 0.83

Current vs Prior -14.29%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +8.98%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 9:45am) 1,159,638

Calls: 860,989 (74%)

Puts: 298,649 (26%)

Prior (10/27) 1,118,958

Calls: 835,409 (75%)

Puts: 283,549 (25%)

Current vs Prior +3.64%

Prior 7-Day Total 7,740,969

Calls: 5,806,673 (75%)

Puts: 1,934,296 (25%)

Prior 7-Day Average 1,105,852

Calls: 829,524 (75%)

Puts: 276,328 (25%)

Current vs Prior 7-Day Avg +4.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.18% | 3.47%3.47% | 5.71%8.34% | 12.31%

Prior 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%

Current vs Prior -16.35% | -7.73%-7.73% | -1.47%+0.27% | +0.00%

Prior 7-Day Avg 2.18% | 3.25%2.92% | 5.30%5.65% | 10.75%

Current vs 7-Day Avg -0.11% | +6.97%+18.96% | +7.84%+47.61% | +14.53%

Prior 7-Day Eod 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%

Current vs 7-Day Eod -16.35% | -7.73%-7.73% | -1.47%+0.27% | +0.00%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.69% | 5.88%

Calls: 6.12% | 4.94%

Puts: 5.26% | 6.82%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior -7.78% | -22.43%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -53.92% | -29.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.48M). Elevated premium activity with dollar volume up 64% vs prior. Call-heavy open interest (860,989 calls vs 298,649 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 380 of results (avg 4.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.80	9.95	$9.88	1.5%	--	0.93	34
$40.00	Nov 20	8.85	9.00	$8.93	1.7%	--	0.93	186
$40.00	Nov 13	8.75	8.90	$8.82	1.7%	--	0.94	38
$43.00	Nov 9	5.80	5.90	$5.85	1.7%	--	0.92	14
$40.00	Nov 4	8.65	8.80	$8.73	1.7%	--	1.00	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 30	6.30	6.40	$6.35	1.6%	--	0.99	1.3K
$58.00	Nov 20	9.35	9.50	$9.43	1.6%	3	0.93	5.0K
$58.00	Oct 28	9.25	9.40	$9.32	1.6%	1	1.00	2
$57.50	Oct 28	8.75	8.90	$8.82	1.7%	1	1.00	--
$57.00	Oct 28	8.25	8.40	$8.32	1.8%	16	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.44, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.09	0.10	$0.10	10.0%	345	0.19	3.5K
$49.00	Oct 28	0.23	0.25	$0.24	8.3%	854	0.37	2.0K
$48.50	Oct 28	0.47	0.50	$0.49	6.1%	38	0.57	981
$51.00	Oct 30	0.10	0.11	$0.11	9.1%	349	0.12	1.6K
$50.50	Oct 30	0.15	0.17	$0.16	12.5%	110	0.17	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.06	0.07	$0.07	14.3%	31	0.12	1.1K
$48.00	Oct 28	0.14	0.16	$0.15	13.3%	101	0.25	3.2K
$48.50	Oct 28	0.30	0.32	$0.31	6.5%	502	0.43	2.7K
$49.00	Oct 28	0.56	0.59	$0.57	5.3%	408	0.63	1.3K
$46.50	Oct 30	0.12	0.14	$0.13	15.4%	121	0.13	950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 241 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	8.60	8.80	$8.70	2.3%	--	1.00	91
$43.00	Oct 30	5.60	5.80	$5.70	3.5%	--	1.00	31
$39.00	Nov 2	9.60	9.80	$9.70	2.1%	--	1.00	16
$40.00	Nov 2	8.60	8.80	$8.70	2.3%	--	1.00	19
$41.00	Nov 2	7.40	7.80	$7.60	5.3%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 28	2.30	2.39	$2.34	3.8%	12	1.00	357
$51.50	Oct 28	2.76	2.89	$2.83	4.6%	17	1.00	389
$52.00	Oct 28	3.25	3.40	$3.33	4.5%	10	1.00	208
$52.50	Oct 28	3.75	3.90	$3.83	3.9%	5	1.00	197
$53.00	Oct 28	4.25	4.40	$4.33	3.5%	4	1.00	288

Most actively traded options today. High liquidity = easy entry/exit. 245 active (total vol 20.9K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.03	0.04	$0.04	25.0%	5.5K	0.08	5.7K
$49.00	Oct 28	0.23	0.25	$0.24	8.3%	854	0.37	2.0K
$50.50	Oct 28	0.01	0.02	$0.02	50.0%	829	0.04	1.5K
$51.00	Oct 30	0.10	0.11	$0.11	9.1%	349	0.12	1.6K
$49.50	Oct 28	0.09	0.10	$0.10	10.0%	345	0.19	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.61	0.64	$0.63	4.8%	2.5K	0.21	14.2K
$47.00	Oct 28	0.02	0.03	$0.03	33.3%	1.0K	0.06	1.3K
$46.50	Oct 28	0.01	0.02	$0.02	50.0%	893	0.03	905
$48.50	Oct 28	0.30	0.32	$0.31	6.5%	502	0.43	2.7K
$43.00	Oct 30	0.01	0.02	$0.02	50.0%	500	0.01	758

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 94.5%, max 109.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	76.2%	36.4%	109.6%	205	419
$48.50	Oct 28	Dec 4	74.1%	36.1%	105.6%	58	1.3K
$49.00	Oct 28	Dec 4	71.9%	39.1%	84.0%	863	2.1K
$49.50	Oct 28	Dec 4	69.6%	38.9%	78.9%	351	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	76.2%	36.4%	109.6%	103	3.4K
$48.50	Oct 28	Dec 4	74.1%	36.1%	105.6%	502	2.8K
$49.00	Oct 28	Dec 4	71.9%	39.1%	84.0%	408	1.4K
$49.50	Oct 28	Dec 4	69.6%	38.9%	78.9%	23	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 2.33, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$2.00	$1.00	$2.00	76%	0.50	$47.00
$51.50	$52.00	Nov 27	$0.12	$0.38	$0.12	32%	3.17	$51.62
$51.00	$51.50	Dec 4	$0.15	$0.35	$0.15	37%	2.33	$51.15
$47.00	$48.00	Nov 27	$0.59	$0.41	$0.59	65%	0.69	$47.59
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Nov 13	$0.15	$0.35	$0.15	95%	2.33	$57.85
$57.00	$56.50	Nov 13	$0.20	$0.30	$0.20	94%	1.50	$56.80
$58.00	$57.50	Nov 27	$0.23	$0.27	$0.23	91%	1.17	$57.77
$50.50	$50.00	Nov 13	$0.29	$0.21	$0.29	66%	0.72	$50.21
$44.00	$43.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.13, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.14	$0.14	$0.36	63%	0.39	$49.14
$50.00	$50.50	Nov 6	$0.17	$0.17	$0.33	65%	0.52	$50.17
$49.00	$50.00	Nov 9	$0.42	$0.42	$0.58	53%	0.72	$49.42
$50.00	$50.50	Nov 2	$0.12	$0.12	$0.38	73%	0.32	$50.12
$51.00	$53.00	Nov 11	$0.35	$0.35	$1.65	72%	0.21	$51.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.46	$0.46	$3.54	80%	0.13	$43.54
$45.00	$41.00	Nov 11	$0.29	$0.29	$3.71	83%	0.08	$44.71
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	82%	0.10	$43.63
$47.00	$46.00	Nov 27	$0.33	$0.33	$0.67	65%	0.49	$46.67
$48.50	$48.00	Nov 13	$0.24	$0.24	$0.26	53%	0.92	$48.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.32	74.1%	46.5%
$49.00	Oct 28	Oct 30	$0.32	71.9%	46.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.32	74.1%	46.5%
$49.00	Oct 28	Oct 30	$0.31	71.9%	46.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 159 found (cheapest 1.64% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.49	$0.31	$0.80	$47.70	$49.30	1.64%
$49.00	Oct 28	$0.24	$0.57	$0.81	$48.19	$49.81	1.66%
$48.00	Oct 28	$0.82	$0.15	$0.97	$47.03	$48.97	1.99%
$49.50	Oct 28	$0.10	$0.93	$1.03	$48.47	$50.53	2.12%
$47.50	Oct 28	$1.23	$0.07	$1.30	$46.20	$48.80	2.67%
$50.00	Oct 28	$0.04	$1.37	$1.41	$48.59	$51.41	2.90%
$48.50	Oct 30	$0.81	$0.63	$1.44	$47.06	$49.94	2.96%
$49.00	Oct 30	$0.56	$0.88	$1.44	$47.56	$50.44	2.96%
$48.00	Oct 30	$1.12	$0.44	$1.56	$46.44	$49.56	3.21%
$49.50	Oct 30	$0.38	$1.19	$1.57	$47.93	$51.07	3.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.14% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.00	$47.00	Oct 28	$0.04	$0.03	$0.07	$46.93	$50.07
$50.00	$47.50	Oct 28	$0.04	$0.07	$0.11	$47.39	$50.11
$49.50	$47.00	Oct 28	$0.10	$0.03	$0.13	$46.87	$49.63
$49.50	$47.50	Oct 28	$0.10	$0.07	$0.17	$47.33	$49.67
$50.00	$48.00	Oct 28	$0.04	$0.15	$0.19	$47.81	$50.19
$51.00	$46.50	Oct 30	$0.11	$0.13	$0.24	$46.26	$51.24
$49.50	$48.00	Oct 28	$0.10	$0.15	$0.25	$47.75	$49.75
$50.50	$46.50	Oct 30	$0.16	$0.13	$0.29	$46.21	$50.79
$51.00	$47.00	Oct 30	$0.11	$0.20	$0.31	$46.69	$51.31
$53.00	$43.00	Nov 9	$0.21	$0.13	$0.34	$42.66	$53.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.63, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.19	$51.81
46/47	52/52	Nov 20	$0.29	$0.21	36%	1.38	$46.71	$51.79
46/46	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.23	$51.77
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	53/54	Dec 4	$0.26	$0.24	40%	1.08	$46.24	$53.26
46/46	51/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.28
46/47	51/52	Nov 20	$0.30	$0.20	32%	1.50	$46.70	$51.30
46/46	52/53	Dec 4	$0.27	$0.23	38%	1.17	$46.23	$52.77
47/48	51/52	Nov 6	$0.25	$0.25	41%	1.00	$47.25	$51.25
46/47	51/52	Nov 6	$0.22	$0.28	47%	0.79	$46.78	$51.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 29.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.08	$0.42	38%	5.25
$48.00	$49.00	$50.00	Nov 9	$0.11	$0.89	23%	8.09
$50.00	$51.00	$52.00	Nov 9	$0.09	$0.91	18%	10.11
$47.50	$48.00	$48.50	Oct 28	$0.08	$0.42	30%	5.25
$48.50	$49.00	$49.50	Oct 28	$0.11	$0.39	38%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.50	$56.00	Dec 4	$0.05	$1.45	11%	29.00
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	38%	4.00
$48.50	$49.00	$49.50	Oct 28	$0.10	$0.40	38%	4.00
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.51, 151 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 9	-$0.51	$2.49
$42.00	$45.00	1:2	Nov 13	-$1.50	$1.50
$45.00	$48.00	1:2	Dec 4	-$0.78	$2.22
$46.00	$48.00	1:2	Nov 9	-$0.30	$1.70
$40.00	$43.00	1:2	Oct 30	-$2.70	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 28	-$0.05	$0.45
$49.50	$49.00	1:2	Oct 28	-$0.21	$0.29
$46.00	$45.00	1:2	Nov 6	-$0.11	$0.89
$47.00	$46.00	1:2	Nov 9	-$0.20	$0.80
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.58%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.23	0.50	0.7%	4.58%	5.26%	9	54
$49.50	Dec 4	$2.00	0.47	1.7%	4.11%	5.81%	6	67
$50.00	Dec 4	$1.79	0.44	2.7%	3.68%	6.41%	34	251
$50.50	Dec 4	$1.60	0.41	3.8%	3.29%	7.05%	--	109
$51.00	Dec 4	$1.43	0.37	4.8%	2.94%	7.73%	--	241
$51.50	Dec 4	$1.28	0.34	5.8%	2.63%	8.44%	1	441
$52.00	Dec 4	$1.14	0.32	6.8%	2.34%	9.18%	--	194
$49.00	Nov 27	$1.98	0.50	0.7%	4.07%	4.75%	--	145
$49.50	Nov 27	$1.76	0.46	1.7%	3.62%	5.32%	--	106
$52.50	Dec 4	$1.01	0.29	7.9%	2.08%	9.94%	4	53

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 12,568

Total Puts 8,928

Put/Call Ratio 0.71

Net Difference 3,640

Prior's Put/Call Breakdown

Total Calls 8,488

Total Puts 7,035

Put/Call Ratio 0.83

Net Difference 1,453

Prior 7-Day Put/Call Summary

Total Calls 695,278

Total Puts 480,380

Average Put/Call Ratio 0.65

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card