SLV - Options Database

SLV

iShares Silver Trust

$48.63 -1.08%

(10/28 09:50) ◀

Wednesday, October 28, 2026 (9:55am)

▶ (10/28 10:00)

◀ 10/28 09:55 ▶

Option Volume

Detail

ℹ

Current (10/28 9:55am) 27,591

Calls: 16,731 (61%)

Puts: 10,860 (39%)

Prior (10/27) 18,552

Calls: 10,727 (58%)

Puts: 7,825 (42%)

Current vs Prior +48.72%

Calls: +55.97% (Calls)

Puts: +38.79% (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 -83.57%

Calls: -83.16%

Puts: -84.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 9:55am) $2.91M

Calls: $807.1K (28%)

Puts: $2.11M (72%)

Prior (10/27) $1.44M

Calls: $1.00M (69%)

Puts: $439.2K (31%)

Current vs Prior +102.37%

Calls: -19.33%

Puts: +379.59%

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 -87.92%

Calls: -91.08%

Puts: -86.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 9:55am) 0.65

Prior (10/27) 0.73

Current vs Prior -11.02%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -0.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 9:55am) 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 2.14% | 3.48%3.48% | 5.70%8.33% | 12.34%

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

Current vs Prior -17.86% | -7.65%-7.65% | -1.75%+0.10% | +0.25%

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

Current vs 7-Day Avg -1.92% | +7.06%+19.05% | +7.54%+47.36% | +14.81%

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

Current vs 7-Day Eod -17.86% | -7.65%-7.65% | -1.75%+0.10% | +0.25%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.84% | 5.95%

Calls: 8.89% | 6.33%

Puts: 6.78% | 5.56%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +27.07% | -21.50%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -36.51% | -28.30%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($2.11M). Massive premium surge with dollar volume up 102% vs prior. Bullish P/C ratio of 0.65. 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 BULLISH

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
09:55	BEARISH	BULLISH	BULLISH
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 395 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 27	0.72	0.73	$0.73	1.4%	2	0.24	432
$39.00	Nov 20	9.75	9.90	$9.82	1.5%	--	0.93	34
$40.00	Nov 20	8.80	8.95	$8.88	1.7%	--	0.93	186
$40.00	Nov 13	8.70	8.85	$8.77	1.7%	--	0.97	38
$40.00	Nov 6	8.65	8.80	$8.73	1.7%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.62	0.63	$0.63	1.6%	2.6K	0.21	14.2K
$58.00	Oct 28	9.30	9.45	$9.38	1.6%	39	0.99	2
$58.00	Nov 6	9.30	9.45	$9.38	1.6%	--	1.00	76
$57.50	Oct 28	8.80	8.95	$8.88	1.7%	56	0.99	--
$57.50	Nov 6	8.80	8.95	$8.88	1.7%	--	1.00	222

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%	565	0.18	3.5K
$49.00	Oct 28	0.21	0.23	$0.22	9.1%	991	0.35	2.0K
$48.50	Oct 28	0.43	0.47	$0.45	8.9%	220	0.56	981
$51.50	Oct 30	0.06	0.07	$0.07	14.3%	48	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
$48.00	Oct 28	0.15	0.16	$0.16	6.3%	314	0.26	3.2K
$48.50	Oct 28	0.31	0.33	$0.32	6.3%	704	0.44	2.7K
$49.00	Oct 28	0.57	0.61	$0.59	6.8%	417	0.65	1.3K
$46.50	Oct 30	0.13	0.14	$0.14	7.1%	135	0.13	950
$47.00	Oct 30	0.19	0.22	$0.21	14.3%	54	0.19	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 242 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%	62	1.00	276
$42.00	Oct 28	6.55	6.70	$6.63	2.3%	81	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
$53.00	Oct 30	4.30	4.45	$4.38	3.4%	1	1.00	1.3K
$53.50	Oct 30	4.80	4.95	$4.88	3.1%	--	1.00	362
$54.00	Oct 30	5.30	5.45	$5.38	2.8%	--	1.00	1.2K
$54.50	Oct 30	5.80	5.95	$5.88	2.6%	--	1.00	154
$55.00	Oct 30	6.30	6.45	$6.38	2.4%	--	1.00	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 286 active (total vol 26.7K, 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
$52.50	Oct 30	0.03	0.04	$0.04	25.0%	1.0K	0.04	3.6K
$49.00	Oct 28	0.21	0.23	$0.22	9.1%	991	0.35	2.0K
$49.50	Oct 28	0.09	0.10	$0.10	10.0%	565	0.18	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.62	0.63	$0.63	1.6%	2.6K	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%	896	0.03	905
$48.50	Oct 28	0.31	0.33	$0.32	6.3%	704	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 94.5%, max 108.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	75.6%	36.3%	108.2%	361	419
$48.50	Oct 28	Dec 4	73.1%	36.1%	102.7%	240	1.3K
$49.00	Oct 28	Dec 4	72.0%	39.1%	84.2%	1.0K	2.1K
$49.50	Oct 28	Dec 4	71.3%	39.0%	82.7%	571	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	75.6%	36.3%	108.2%	316	3.4K
$48.50	Oct 28	Dec 4	73.1%	36.1%	102.7%	704	2.8K
$49.00	Oct 28	Dec 4	72.0%	39.1%	84.2%	417	1.4K
$49.50	Oct 28	Dec 4	71.3%	39.0%	82.7%	24	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.53, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.96	$1.04	$1.96	75%	0.53	$46.96
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61
$50.50	$51.00	Nov 20	$0.15	$0.35	$0.15	37%	2.33	$50.65
$50.50	$51.00	Dec 4	$0.17	$0.33	$0.17	40%	1.94	$50.67
$51.00	$52.00	Nov 11	$0.20	$0.80	$0.20	28%	4.00	$51.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$50.00	Nov 13	$0.30	$0.20	$0.30	66%	0.67	$50.20
$47.50	$47.00	Nov 4	$0.13	$0.37	$0.13	33%	2.85	$47.37
$46.50	$46.00	Nov 20	$0.13	$0.37	$0.13	31%	2.85	$46.37
$46.00	$45.00	Nov 11	$0.17	$0.83	$0.17	23%	4.88	$45.83
$45.00	$44.00	Nov 20	$0.16	$0.84	$0.16	21%	5.25	$44.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 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	$0.12	$0.12	$0.38	65%	0.32	$49.12
$50.00	$51.00	Nov 9	$0.29	$0.29	$0.71	64%	0.41	$50.29
$49.50	$50.00	Nov 2	$0.15	$0.15	$0.35	65%	0.43	$49.65
$49.50	$50.00	Oct 30	$0.13	$0.13	$0.37	68%	0.35	$49.63
$49.00	$49.50	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$49.21

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
$45.00	$43.00	Nov 9	$0.17	$0.17	$1.83	85%	0.09	$44.83
$47.00	$46.50	Dec 4	$0.19	$0.19	$0.31	64%	0.61	$46.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.34	73.1%	45.8%
$49.00	Oct 28	Oct 30	$0.33	72.0%	46.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.31	73.1%	45.8%
$49.00	Oct 28	Oct 30	$0.31	72.0%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.58% of stock, avg 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.45	$0.32	$0.77	$47.73	$49.27	1.58%
$49.00	Oct 28	$0.22	$0.59	$0.81	$48.19	$49.81	1.67%
$48.00	Oct 28	$0.78	$0.16	$0.94	$47.06	$48.94	1.93%
$49.50	Oct 28	$0.10	$0.96	$1.06	$48.44	$50.56	2.18%
$47.50	Oct 28	$1.19	$0.07	$1.26	$46.24	$48.76	2.59%
$48.50	Oct 30	$0.79	$0.63	$1.42	$47.08	$49.92	2.92%
$50.00	Oct 28	$0.04	$1.41	$1.45	$48.55	$51.45	2.98%
$49.00	Oct 30	$0.55	$0.90	$1.45	$47.55	$50.45	2.98%
$48.00	Oct 30	$1.09	$0.44	$1.53	$46.47	$49.53	3.15%
$49.50	Oct 30	$0.37	$1.22	$1.59	$47.91	$51.09	3.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.16% of stock, avg 3.58%)

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	$0.07	$0.11	$47.39	$50.11
$49.50	$47.00	Oct 28	$0.10	$0.04	$0.14	$46.86	$49.64
$49.50	$47.50	Oct 28	$0.10	$0.07	$0.17	$47.33	$49.67
$50.00	$48.00	Oct 28	$0.04	$0.16	$0.20	$47.80	$50.20
$51.00	$46.50	Oct 30	$0.10	$0.14	$0.24	$46.26	$51.24
$49.50	$48.00	Oct 28	$0.10	$0.16	$0.26	$47.74	$49.76
$50.50	$46.50	Oct 30	$0.15	$0.14	$0.29	$46.21	$50.79
$51.00	$47.00	Oct 30	$0.10	$0.21	$0.31	$46.69	$51.31
$49.00	$47.00	Oct 28	$0.22	$0.04	$0.26	$46.74	$49.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.38, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Nov 20	$0.29	$0.21	35%	1.38	$46.71	$51.79
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
46/47	50/50	Nov 6	$0.28	$0.22	36%	1.27	$46.72	$50.28
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
46/47	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.75	$50.75
46/46	52/52	Nov 20	$0.26	$0.24	39%	1.08	$46.24	$51.76
47/48	50/50	Nov 6	$0.30	$0.20	31%	1.50	$47.20	$50.30
47/48	50/51	Nov 6	$0.27	$0.23	36%	1.17	$47.23	$50.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	39%	4.00
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	27%	7.33
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	14%	15.67
$51.00	$52.00	$53.00	Nov 11	$0.06	$0.94	13%	15.67
$47.50	$48.00	$48.50	Oct 28	$0.08	$0.42	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 28	$0.07	$0.43	31%	6.14
$48.00	$49.00	$50.00	Nov 11	$0.10	$0.90	21%	9.00
$48.50	$49.00	$49.50	Oct 28	$0.10	$0.40	38%	4.00
$48.50	$49.00	$49.50	Oct 30	$0.05	$0.45	22%	9.00
$46.00	$47.00	$48.00	Nov 11	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.47, 156 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	-$0.80	$2.20
$40.00	$43.00	1:2	Oct 30	-$2.71	$0.29
$43.00	$45.00	1:2	Oct 30	-$1.72	$0.28

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	-$0.22	$0.28
$46.00	$45.00	1:2	Nov 6	-$0.10	$0.90
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$47.00	$46.00	1:2	Nov 9	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.11%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.00	0.47	1.8%	4.11%	5.90%	6	67
$49.00	Dec 4	$2.21	0.50	0.8%	4.54%	5.31%	9	54
$50.00	Dec 4	$1.80	0.43	2.8%	3.70%	6.52%	34	251
$50.50	Dec 4	$1.60	0.40	3.9%	3.29%	7.14%	--	109
$51.00	Dec 4	$1.43	0.37	4.9%	2.94%	7.81%	--	241
$51.50	Dec 4	$1.27	0.34	5.9%	2.61%	8.51%	1	441
$52.00	Dec 4	$1.13	0.32	6.9%	2.32%	9.25%	--	194
$49.00	Nov 27	$1.97	0.50	0.8%	4.05%	4.81%	1	145
$49.50	Nov 27	$1.75	0.46	1.8%	3.60%	5.39%	--	106
$50.00	Nov 27	$1.55	0.42	2.8%	3.19%	6.00%	75	907

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 16,731

Total Puts 10,860

Put/Call Ratio 0.65

Net Difference 5,871

Prior's Put/Call Breakdown

Total Calls 10,727

Total Puts 7,825

Put/Call Ratio 0.73

Net Difference 2,902

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