SLV - Options Database

SLV

iShares Silver Trust

$48.65 -1.04%

(10/28 09:55) ◀

Wednesday, October 28, 2026 (10:00am)

▶ (10/28 10:05)

◀ 10/28 10:00 ▶

Option Volume

Detail

ℹ

Current (10/28 10:00am) 30,000

Calls: 17,975 (60%)

Puts: 12,025 (40%)

Prior (10/27) 20,640

Calls: 11,606 (56%)

Puts: 9,034 (44%)

Current vs Prior +45.35%

Calls: +54.88% (Calls)

Puts: +33.11% (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 -82.14%

Calls: -81.90%

Puts: -82.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:00am) $3.20M

Calls: $945.1K (30%)

Puts: $2.25M (70%)

Prior (10/27) $1.58M

Calls: $1.07M (68%)

Puts: $511.4K (32%)

Current vs Prior +102.32%

Calls: -11.68%

Puts: +340.86%

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 -86.73%

Calls: -89.56%

Puts: -85.03%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:00am) 0.67

Prior (10/27) 0.78

Current vs Prior -14.06%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +2.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:00am) 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 2.08% | 3.39%3.39% | 5.65%8.30% | 12.31%

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

Current vs Prior -20.27% | -9.88%-9.87% | -2.50%-0.19% | +0.05%

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

Current vs 7-Day Avg -4.78% | +4.48%+16.19% | +6.72%+46.94% | +14.58%

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

Current vs 7-Day Eod -20.27% | -9.88%-9.87% | -2.50%-0.19% | +0.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.12% | 6.02%

Calls: 8.89% | 5.13%

Puts: 5.36% | 6.90%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +15.40% | -20.58%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -42.34% | -27.46%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($2.25M). Massive premium surge with dollar volume up 102% vs prior. Bullish P/C ratio of 0.67. 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
10:00	BEARISH	BULLISH	BULLISH
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 389 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.80	9.90	$9.85	1.0%	--	0.93	34
$40.00	Nov 13	8.75	8.85	$8.80	1.1%	--	0.94	38
$41.00	Nov 20	7.90	8.00	$7.95	1.3%	--	0.92	16
$41.00	Oct 28	7.60	7.70	$7.65	1.3%	62	1.00	276
$42.00	Oct 28	6.60	6.70	$6.65	1.5%	81	1.00	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 28	9.30	9.40	$9.35	1.1%	39	0.99	2
$57.50	Oct 28	8.80	8.90	$8.85	1.1%	56	0.99	--
$57.00	Oct 28	8.30	8.40	$8.35	1.2%	52	0.99	2
$56.50	Oct 28	7.80	7.90	$7.85	1.3%	26	0.99	--
$56.00	Oct 28	7.30	7.40	$7.35	1.4%	10	0.99	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 28	0.21	0.23	$0.22	9.1%	1.1K	0.35	2.0K
$48.50	Oct 28	0.43	0.47	$0.45	8.9%	257	0.56	981
$51.00	Oct 30	0.09	0.10	$0.10	10.0%	373	0.11	1.6K
$51.50	Oct 30	0.06	0.07	$0.07	14.3%	48	0.08	2.7K
$50.50	Oct 30	0.14	0.15	$0.15	6.7%	220	0.16	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.05	0.06	$0.06	16.7%	60	0.12	1.1K
$48.00	Oct 28	0.13	0.15	$0.14	14.3%	509	0.24	3.2K
$48.50	Oct 28	0.29	0.32	$0.31	9.7%	743	0.43	2.7K
$49.00	Oct 28	0.55	0.58	$0.56	5.4%	417	0.65	1.3K
$46.50	Oct 30	0.12	0.14	$0.13	15.4%	137	0.13	950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.60	7.70	$7.65	1.3%	62	1.00	276
$42.00	Oct 28	6.60	6.70	$6.65	1.5%	81	1.00	234
$43.00	Oct 28	5.60	5.70	$5.65	1.8%	40	1.00	260
$44.00	Oct 28	4.60	4.70	$4.65	2.2%	21	1.00	145
$45.00	Oct 28	3.60	3.70	$3.65	2.7%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 30	4.80	4.95	$4.88	3.1%	2	1.00	362
$54.00	Oct 30	5.30	5.45	$5.38	2.8%	3	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
$55.50	Oct 30	6.80	6.95	$6.88	2.2%	--	1.00	379

Most actively traded options today. High liquidity = easy entry/exit. 297 active (total vol 29.0K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.03	0.04	$0.04	25.0%	5.6K	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	0.21	0.23	$0.22	9.1%	1.1K	0.35	2.0K
$52.50	Oct 30	0.03	0.04	$0.04	25.0%	1.0K	0.04	3.6K
$50.00	Oct 30	0.22	0.23	$0.23	4.3%	710	0.23	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.61	0.64	$0.63	4.8%	3.1K	0.21	14.2K
$47.00	Oct 28	0.02	0.03	$0.03	33.3%	1.1K	0.06	1.3K
$46.50	Oct 28	0.01	0.02	$0.02	50.0%	901	0.03	905
$48.50	Oct 28	0.29	0.32	$0.31	9.7%	743	0.43	2.7K
$48.00	Oct 28	0.13	0.15	$0.14	14.3%	509	0.24	3.2K

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 92.5%, max 102.7%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	73.4%	36.2%	102.7%	362	419
$48.50	Oct 28	Dec 4	72.0%	35.9%	100.4%	278	1.3K
$49.00	Oct 28	Dec 4	71.4%	38.9%	83.7%	1.1K	2.1K
$49.50	Oct 28	Dec 4	71.0%	38.7%	83.3%	710	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	73.4%	36.2%	102.7%	511	3.4K
$48.50	Oct 28	Dec 4	72.0%	35.9%	100.4%	743	2.8K
$49.00	Oct 28	Dec 4	71.4%	38.9%	83.7%	417	1.4K
$49.50	Oct 28	Dec 4	71.0%	38.7%	83.3%	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 0.51, avg 2.20)

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
$47.00	$48.00	Nov 27	$0.58	$0.42	$0.58	65%	0.72	$47.58
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$51.14
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61
$49.50	$50.00	Dec 4	$0.20	$0.30	$0.20	47%	1.50	$49.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Oct 28	$0.25	$0.25	$0.25	64%	1.00	$48.75
$50.50	$50.00	Nov 13	$0.30	$0.20	$0.30	66%	0.67	$50.20
$48.00	$47.50	Nov 4	$0.16	$0.34	$0.16	39%	2.12	$47.84
$46.50	$46.00	Nov 20	$0.13	$0.37	$0.13	31%	2.85	$46.37
$45.00	$44.00	Nov 27	$0.18	$0.82	$0.18	23%	4.56	$44.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.13, avg 0.45)

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	65%	0.35	$49.13
$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
$50.00	$50.50	Nov 2	$0.11	$0.11	$0.39	73%	0.28	$50.11
$49.00	$49.50	Nov 6	$0.22	$0.22	$0.28	53%	0.79	$49.22

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	$0.39	$0.39	$3.61	82%	0.11	$43.61
$48.00	$47.00	Nov 27	$0.40	$0.40	$0.60	57%	0.67	$47.60
$48.50	$48.00	Dec 4	$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 $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.33	72.0%	45.2%
$49.00	Oct 28	Oct 30	$0.31	71.4%	45.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.31	72.0%	45.2%
$49.00	Oct 28	Oct 30	$0.31	71.4%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.56% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.45	$0.31	$0.76	$47.74	$49.26	1.56%
$49.00	Oct 28	$0.22	$0.56	$0.78	$48.22	$49.78	1.60%
$48.00	Oct 28	$0.79	$0.14	$0.93	$47.07	$48.93	1.91%
$49.50	Oct 28	$0.09	$0.94	$1.03	$48.47	$50.53	2.12%
$47.50	Oct 28	$1.20	$0.06	$1.26	$46.24	$48.76	2.59%
$48.50	Oct 30	$0.78	$0.62	$1.40	$47.10	$49.90	2.88%
$49.00	Oct 30	$0.53	$0.87	$1.40	$47.60	$50.40	2.88%
$50.00	Oct 28	$0.04	$1.39	$1.43	$48.57	$51.43	2.94%
$48.00	Oct 30	$1.09	$0.42	$1.51	$46.49	$49.51	3.10%
$49.50	Oct 30	$0.36	$1.19	$1.55	$47.95	$51.05	3.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.14% of stock, avg 3.59%)

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	$0.06	$0.10	$47.40	$50.10
$49.50	$47.00	Oct 28	$0.09	$0.03	$0.12	$46.88	$49.62
$49.50	$47.50	Oct 28	$0.09	$0.06	$0.15	$47.35	$49.65
$50.00	$48.00	Oct 28	$0.04	$0.14	$0.18	$47.82	$50.18
$51.00	$46.50	Oct 30	$0.10	$0.13	$0.23	$46.27	$51.23
$49.50	$48.00	Oct 28	$0.09	$0.14	$0.23	$47.77	$49.73
$50.50	$46.50	Oct 30	$0.15	$0.13	$0.28	$46.22	$50.78
$51.00	$47.00	Oct 30	$0.10	$0.19	$0.29	$46.71	$51.29
$50.50	$47.00	Oct 30	$0.15	$0.19	$0.34	$46.66	$50.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 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
46/47	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.73	$52.27
46/46	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.20	$51.80
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	52/52	Nov 20	$0.28	$0.22	36%	1.27	$46.72	$51.78
47/48	50/50	Nov 2	$0.23	$0.27	45%	0.85	$47.27	$50.23
47/48	50/50	Nov 6	$0.30	$0.20	31%	1.50	$47.20	$50.30
46/46	52/52	Nov 20	$0.24	$0.26	43%	0.92	$46.26	$52.24
47/48	50/50	Nov 2	$0.27	$0.23	36%	1.17	$47.23	$49.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 28	$0.07	$0.43	32%	6.14
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	14%	15.67
$48.50	$49.00	$49.50	Oct 28	$0.10	$0.40	38%	4.00
$45.00	$46.00	$47.00	Nov 27	$0.05	$0.95	12%	19.00
$48.00	$48.50	$49.00	Oct 28	$0.11	$0.39	40%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.08	$0.42	40%	5.25
$46.00	$47.00	$48.00	Nov 9	$0.09	$0.91	20%	10.11
$48.00	$48.50	$49.00	Oct 30	$0.05	$0.45	23%	9.00
$46.00	$47.00	$48.00	Nov 11	$0.09	$0.91	18%	10.11
$51.00	$52.00	$53.00	Nov 11	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-0.47, 158 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	-$1.72	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.50	$49.00	1:2	Oct 28	-$0.18	$0.32
$49.00	$48.50	1:2	Oct 28	-$0.06	$0.44
$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. 126 found (best yield 3.70%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Dec 4	$1.80	0.44	2.8%	3.70%	6.47%	59	251
$49.50	Dec 4	$1.99	0.47	1.8%	4.09%	5.84%	6	67
$49.00	Dec 4	$2.21	0.50	0.7%	4.54%	5.26%	9	54
$50.50	Dec 4	$1.60	0.40	3.8%	3.29%	7.09%	--	109
$51.00	Dec 4	$1.43	0.37	4.8%	2.94%	7.77%	--	241
$51.50	Dec 4	$1.27	0.34	5.9%	2.61%	8.47%	1	441
$52.00	Dec 4	$1.13	0.32	6.9%	2.32%	9.21%	--	194
$49.00	Nov 27	$1.97	0.50	0.7%	4.05%	4.77%	1	145
$49.50	Nov 27	$1.75	0.46	1.8%	3.60%	5.34%	--	106
$52.50	Dec 4	$1.00	0.29	7.9%	2.06%	9.97%	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 17,975

Total Puts 12,025

Put/Call Ratio 0.67

Net Difference 5,950

Prior's Put/Call Breakdown

Total Calls 11,606

Total Puts 9,034

Put/Call Ratio 0.78

Net Difference 2,572

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