SLV - Options Database

SLV

iShares Silver Trust

$48.63 -1.08%

(10/28 09:45) ◀

Wednesday, October 28, 2026 (9:50am)

▶ (10/28 09:55)

◀ 10/28 09:50 ▶

Option Volume

Detail

ℹ

Current (10/28 9:50am) 24,227

Calls: 14,159 (58%)

Puts: 10,068 (42%)

Prior (10/27) 17,181

Calls: 9,836 (57%)

Puts: 7,345 (43%)

Current vs Prior +41.01%

Calls: +43.95% (Calls)

Puts: +37.07% (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 -85.57%

Calls: -85.74%

Puts: -85.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:50am) $2.51M

Calls: $626.8K (25%)

Puts: $1.88M (75%)

Prior (10/27) $1.35M

Calls: $984.1K (73%)

Puts: $363.3K (27%)

Current vs Prior +86.14%

Calls: -36.31%

Puts: +417.85%

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 -89.60%

Calls: -93.08%

Puts: -87.51%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:50am) 0.71

Prior (10/27) 0.75

Current vs Prior -4.78%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +9.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/28 9:50am) 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 2.20% | 3.48%3.48% | 5.70%8.35% | 12.36%

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

Current vs Prior -15.50% | -7.65%-7.65% | -1.75%+0.35% | +0.42%

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

Current vs 7-Day Avg +0.91% | +7.06%+19.05% | +7.54%+47.73% | +15.01%

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

Current vs 7-Day Eod -15.50% | -7.65%-7.65% | -1.75%+0.35% | +0.42%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.69% | 5.31%

Calls: 6.38% | 5.06%

Puts: 5.00% | 5.56%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior -7.78% | -29.95%

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% | -36.01%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($1.88M) vs calls ($626.8K). Elevated premium activity with dollar volume up 86% 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 BULLISH

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
09:50	BEARISH	BULLISH	BULLISH
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 388 of results (avg 4.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.34	1.36	$1.35	1.5%	144	0.41	5.7K
$39.00	Nov 2	9.60	9.75	$9.68	1.5%	--	1.00	16
$43.00	Nov 20	6.05	6.15	$6.10	1.6%	--	0.87	49
$40.00	Nov 20	8.80	8.95	$8.88	1.7%	--	0.93	186
$40.00	Nov 6	8.65	8.80	$8.73	1.7%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 28	9.30	9.45	$9.38	1.6%	1	0.99	2
$58.00	Nov 6	9.30	9.45	$9.38	1.6%	--	0.98	76
$57.50	Oct 28	8.80	8.95	$8.88	1.7%	34	0.99	--
$57.50	Nov 6	8.80	8.95	$8.88	1.7%	--	0.97	222
$57.00	Oct 28	8.30	8.45	$8.38	1.8%	49	0.99	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.43, 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%	556	0.19	3.5K
$49.00	Oct 28	0.22	0.24	$0.23	8.7%	875	0.36	2.0K
$48.50	Oct 28	0.45	0.48	$0.47	6.4%	182	0.56	981
$51.50	Oct 30	0.06	0.07	$0.07	14.3%	24	0.08	2.7K
$51.00	Oct 30	0.09	0.10	$0.10	10.0%	360	0.11	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.07	0.08	$0.08	12.5%	40	0.14	1.1K
$48.00	Oct 28	0.15	0.16	$0.16	6.3%	213	0.26	3.2K
$48.50	Oct 28	0.32	0.34	$0.33	6.1%	665	0.44	2.7K
$49.00	Oct 28	0.58	0.61	$0.60	5.0%	414	0.64	1.3K
$46.50	Oct 30	0.12	0.14	$0.13	15.4%	132	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
$41.00	Oct 28	7.55	7.70	$7.63	2.0%	61	1.00	276
$42.00	Oct 28	6.55	6.70	$6.63	2.3%	80	1.00	234
$43.00	Oct 28	5.55	5.70	$5.63	2.7%	40	1.00	260
$44.00	Oct 28	4.55	4.70	$4.63	3.2%	21	1.00	145
$45.00	Oct 28	3.55	3.70	$3.63	4.1%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Oct 28	8.80	8.95	$8.88	1.7%	34	0.99	--
$58.00	Oct 28	9.30	9.45	$9.38	1.6%	1	0.99	2
$56.00	Oct 28	7.30	7.45	$7.38	2.0%	10	0.99	2
$55.50	Oct 30	6.80	6.95	$6.88	2.2%	--	0.99	379
$57.00	Oct 30	8.30	8.45	$8.38	1.8%	--	0.99	110

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 23.4K, 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
$50.50	Oct 28	0.01	0.02	$0.02	50.0%	1.2K	0.04	1.5K
$49.00	Oct 28	0.22	0.24	$0.23	8.7%	875	0.36	2.0K
$49.50	Oct 28	0.09	0.10	$0.10	10.0%	556	0.19	3.5K
$50.00	Oct 30	0.23	0.24	$0.24	4.2%	454	0.23	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.62	0.65	$0.64	4.7%	2.5K	0.21	14.2K
$47.00	Oct 28	0.03	0.04	$0.04	25.0%	1.1K	0.07	1.3K
$46.50	Oct 28	0.01	0.02	$0.02	50.0%	895	0.03	905
$48.50	Oct 28	0.32	0.34	$0.33	6.1%	665	0.44	2.7K
$43.00	Oct 30	0.01	0.02	$0.02	50.0%	501	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 95.8%, max 109.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	76.0%	36.4%	109.1%	205	419
$48.50	Oct 28	Dec 4	73.9%	36.1%	104.6%	202	1.3K
$49.00	Oct 28	Dec 4	72.5%	39.0%	85.7%	884	2.1K
$49.50	Oct 28	Dec 4	71.5%	38.9%	83.8%	562	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	76.0%	36.4%	109.1%	215	3.4K
$48.50	Oct 28	Dec 4	73.9%	36.1%	104.6%	665	2.8K
$49.00	Oct 28	Dec 4	72.5%	39.0%	85.7%	414	1.4K
$49.50	Oct 28	Dec 4	71.5%	38.9%	83.8%	24	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.33, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.99	$1.01	$1.99	75%	0.51	$46.99
$51.00	$51.50	Dec 4	$0.15	$0.35	$0.15	37%	2.33	$51.15
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$51.14
$51.00	$51.50	Nov 20	$0.13	$0.37	$0.13	33%	2.85	$51.13
$47.00	$48.00	Nov 27	$0.59	$0.41	$0.59	64%	0.69	$47.59

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	$0.30	$0.20	$0.30	66%	0.67	$50.20
$48.00	$47.50	Nov 13	$0.18	$0.32	$0.18	42%	1.78	$47.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.08, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.13	$0.13	$0.37	64%	0.35	$49.13
$49.00	$49.50	Nov 2	$0.20	$0.20	$0.30	56%	0.67	$49.20
$49.50	$50.00	Nov 6	$0.19	$0.19	$0.31	59%	0.61	$49.69
$50.00	$51.00	Nov 9	$0.29	$0.29	$0.71	64%	0.41	$50.29
$49.50	$50.00	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$49.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$41.00	Nov 11	$0.30	$0.30	$3.70	83%	0.08	$44.70
$44.00	$40.00	Dec 4	$0.46	$0.46	$3.54	80%	0.13	$43.54
$44.00	$40.00	Nov 27	$0.38	$0.38	$3.62	82%	0.10	$43.62
$47.50	$47.00	Nov 20	$0.20	$0.20	$0.30	62%	0.67	$47.30
$45.00	$43.00	Nov 9	$0.17	$0.17	$1.83	85%	0.09	$44.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.31, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.32	73.9%	46.3%
$49.00	Oct 28	Oct 30	$0.31	72.5%	46.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.31	73.9%	46.3%
$49.00	Oct 28	Oct 30	$0.30	72.5%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.65% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.47	$0.33	$0.80	$47.70	$49.30	1.65%
$49.00	Oct 28	$0.23	$0.60	$0.83	$48.17	$49.83	1.71%
$48.00	Oct 28	$0.80	$0.16	$0.96	$47.04	$48.96	1.97%
$49.50	Oct 28	$0.10	$0.96	$1.06	$48.44	$50.56	2.18%
$47.50	Oct 28	$1.20	$0.08	$1.28	$46.22	$48.78	2.63%
$48.50	Oct 30	$0.79	$0.64	$1.43	$47.07	$49.93	2.94%
$50.00	Oct 28	$0.04	$1.40	$1.44	$48.56	$51.44	2.96%
$49.00	Oct 30	$0.54	$0.90	$1.44	$47.56	$50.44	2.96%
$48.00	Oct 30	$1.10	$0.44	$1.54	$46.46	$49.54	3.17%
$49.50	Oct 30	$0.37	$1.21	$1.58	$47.92	$51.08	3.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.16% 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	$0.04	$0.08	$46.92	$50.08
$50.00	$47.50	Oct 28	$0.04	$0.08	$0.12	$47.38	$50.12
$49.50	$47.00	Oct 28	$0.10	$0.04	$0.14	$46.86	$49.64
$49.50	$47.50	Oct 28	$0.10	$0.08	$0.18	$47.32	$49.68
$51.00	$46.50	Oct 30	$0.10	$0.13	$0.23	$46.27	$51.23
$50.00	$48.00	Oct 28	$0.04	$0.16	$0.20	$47.80	$50.20
$49.50	$48.00	Oct 28	$0.10	$0.16	$0.26	$47.74	$49.76
$50.50	$46.50	Oct 30	$0.15	$0.13	$0.28	$46.22	$50.78
$51.00	$47.00	Oct 30	$0.10	$0.21	$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. 65 found (best R:R 1.38, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.20	$51.80
46/46	52/53	Dec 4	$0.27	$0.23	38%	1.17	$46.23	$52.77
47/48	50/50	Nov 6	$0.30	$0.20	31%	1.50	$47.20	$50.30
46/47	52/52	Nov 20	$0.26	$0.24	39%	1.08	$46.74	$52.26
46/46	52/52	Nov 20	$0.24	$0.26	43%	0.92	$46.26	$52.24
46/47	50/50	Nov 6	$0.27	$0.23	36%	1.17	$46.73	$50.27
46/47	50/51	Nov 4	$0.21	$0.29	48%	0.72	$46.79	$50.71
47/48	50/50	Nov 4	$0.27	$0.23	36%	1.17	$47.23	$50.27
47/48	50/51	Nov 4	$0.24	$0.26	42%	0.92	$47.26	$50.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.09	$0.41	39%	4.56
$47.50	$48.00	$48.50	Oct 28	$0.07	$0.43	30%	6.14
$45.00	$46.00	$47.00	Nov 27	$0.05	$0.95	13%	19.00
$49.00	$50.00	$51.00	Nov 9	$0.11	$0.89	22%	8.09
$51.00	$52.00	$53.00	Nov 11	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.09	$0.41	38%	4.56
$46.00	$47.00	$48.00	Nov 11	$0.08	$0.92	18%	11.50
$50.00	$51.00	$52.00	Nov 11	$0.07	$0.93	17%	13.29
$46.00	$47.00	$48.00	Nov 9	$0.09	$0.91	20%	10.11
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	39%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.47, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 9	-$0.47	$2.53
$42.00	$45.00	1:2	Nov 13	-$1.48	$1.52
$45.00	$48.00	1:2	Dec 4	-$0.77	$2.23
$40.00	$43.00	1:2	Oct 30	-$2.68	$0.32
$43.00	$45.00	1:2	Oct 30	-$1.76	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 28	-$0.06	$0.44
$49.50	$49.00	1:2	Oct 28	-$0.24	$0.26
$46.00	$45.00	1:2	Nov 6	-$0.10	$0.90
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$45.00	$44.00	1:2	Nov 6	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.09%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.99	0.47	1.8%	4.09%	5.88%	6	67
$49.00	Dec 4	$2.21	0.50	0.8%	4.54%	5.31%	9	54
$50.00	Dec 4	$1.78	0.43	2.8%	3.66%	6.48%	34	251
$50.50	Dec 4	$1.59	0.40	3.9%	3.27%	7.11%	--	109
$51.00	Dec 4	$1.42	0.37	4.9%	2.92%	7.79%	--	241
$51.50	Dec 4	$1.26	0.34	5.9%	2.59%	8.49%	1	441
$52.00	Dec 4	$1.13	0.32	6.9%	2.32%	9.25%	--	194
$49.00	Nov 27	$1.97	0.49	0.8%	4.05%	4.81%	1	145
$49.50	Nov 27	$1.74	0.46	1.8%	3.58%	5.37%	--	106
$52.50	Dec 4	$1.00	0.29	8.0%	2.06%	10.01%	5	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 14,159

Total Puts 10,068

Put/Call Ratio 0.71

Net Difference 4,091

Prior's Put/Call Breakdown

Total Calls 9,836

Total Puts 7,345

Put/Call Ratio 0.75

Net Difference 2,491

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