SLV - Options Database

SLV

iShares Silver Trust

$48.58 -1.18%

(10/28 10:00) ◀

Wednesday, October 28, 2026 (10:05am)

▶ (10/28 10:10)

◀ 10/28 10:05 ▶

Option Volume

Detail

ℹ

Current (10/28 10:05am) 32,013

Calls: 19,283 (60%)

Puts: 12,730 (40%)

Prior (10/27) 23,330

Calls: 13,807 (59%)

Puts: 9,523 (41%)

Current vs Prior +37.22%

Calls: +39.66% (Calls)

Puts: +33.68% (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 -80.94%

Calls: -80.59%

Puts: -81.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:05am) $3.49M

Calls: $1.02M (29%)

Puts: $2.47M (71%)

Prior (10/27) $1.86M

Calls: $1.32M (71%)

Puts: $533.5K (29%)

Current vs Prior +87.91%

Calls: -22.89%

Puts: +363.00%

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 -85.52%

Calls: -88.72%

Puts: -83.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:05am) 0.66

Prior (10/27) 0.69

Current vs Prior -4.29%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +1.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:05am) 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% | 3.38%3.38% | 5.68%8.32% | 12.29%

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

Current vs Prior -17.76% | -10.27%-10.27% | -1.98%-0.02% | -0.12%

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

Current vs 7-Day Avg -1.79% | +4.02%+15.68% | +7.28%+47.18% | +14.38%

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

Current vs 7-Day Eod -17.76% | -10.27%-10.27% | -1.98%-0.02% | -0.12%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.26% | 4.67%

Calls: 9.76% | 2.74%

Puts: 4.76% | 6.59%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +17.67% | -38.39%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -41.21% | -43.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($2.47M). Elevated premium activity with dollar volume up 88% vs prior. Bullish P/C ratio of 0.66. 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 BULLISH

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
10:05	BEARISH	BULLISH	BULLISH
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 392 of results (avg 4.2%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Dec 4	1.98	2.01	$2.00	1.5%	9	0.47	67
$39.00	Nov 20	9.70	9.85	$9.77	1.5%	--	0.93	34
$40.00	Nov 20	8.75	8.90	$8.82	1.7%	--	0.93	186
$40.00	Nov 13	8.65	8.80	$8.73	1.7%	--	0.94	38
$40.00	Nov 6	8.60	8.75	$8.68	1.7%	--	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 28	9.35	9.50	$9.43	1.6%	43	0.99	2
$58.00	Nov 6	9.35	9.50	$9.43	1.6%	--	0.98	76
$57.50	Oct 28	8.85	9.00	$8.93	1.7%	56	0.99	--
$57.50	Nov 6	8.85	9.00	$8.93	1.7%	--	0.97	222
$57.00	Nov 27	8.50	8.65	$8.57	1.8%	--	0.90	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.08	0.09	$0.09	11.1%	821	0.17	3.5K
$49.00	Oct 28	0.19	0.21	$0.20	10.0%	1.4K	0.34	2.0K
$48.50	Oct 28	0.39	0.43	$0.41	9.8%	261	0.55	981
$50.50	Oct 30	0.13	0.15	$0.14	14.3%	226	0.15	1.7K
$51.50	Oct 30	0.06	0.07	$0.07	14.3%	48	0.08	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.06	0.07	$0.07	14.3%	66	0.13	1.1K
$48.00	Oct 28	0.15	0.16	$0.16	6.3%	517	0.26	3.2K
$48.50	Oct 28	0.33	0.35	$0.34	5.9%	869	0.45	2.7K
$49.00	Oct 28	0.61	0.64	$0.63	4.8%	418	0.66	1.3K
$46.50	Oct 30	0.12	0.14	$0.13	15.4%	139	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	7.50	7.65	$7.58	2.0%	62	1.00	276
$42.00	Oct 28	6.50	6.65	$6.58	2.3%	81	1.00	234
$43.00	Oct 28	5.50	5.65	$5.58	2.7%	41	1.00	260
$44.00	Oct 28	4.50	4.65	$4.58	3.3%	22	1.00	145
$45.00	Oct 28	3.50	3.65	$3.58	4.2%	--	1.00	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 30	4.85	5.00	$4.93	3.0%	2	1.00	362
$54.00	Oct 30	5.35	5.50	$5.43	2.8%	4	1.00	1.2K
$54.50	Oct 30	5.85	6.00	$5.93	2.5%	--	1.00	154
$55.00	Oct 30	6.35	6.50	$6.43	2.3%	--	1.00	1.3K
$55.50	Oct 30	6.85	7.00	$6.93	2.2%	--	1.00	379

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 30.9K, 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%	1.5K	0.04	1.5K
$49.00	Oct 28	0.19	0.21	$0.20	10.0%	1.4K	0.34	2.0K
$52.50	Oct 30	0.03	0.04	$0.04	25.0%	1.0K	0.04	3.6K
$49.50	Oct 28	0.08	0.09	$0.09	11.1%	821	0.17	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.62	0.65	$0.64	4.7%	3.1K	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%	986	0.03	905
$48.50	Oct 28	0.33	0.35	$0.34	5.9%	869	0.45	2.7K
$48.00	Oct 28	0.15	0.16	$0.16	6.3%	517	0.26	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 94.7%, max 102.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	73.6%	36.3%	102.8%	366	419
$48.50	Oct 28	Dec 4	72.5%	36.0%	101.6%	282	1.3K
$49.00	Oct 28	Dec 4	73.1%	38.9%	88.0%	1.4K	2.1K
$49.50	Oct 28	Dec 4	72.4%	38.9%	86.2%	830	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	73.6%	36.3%	102.9%	519	3.4K
$48.50	Oct 28	Dec 4	72.5%	35.9%	101.7%	907	2.8K
$49.00	Oct 28	Dec 4	73.0%	38.9%	87.9%	421	1.4K
$49.50	Oct 28	Dec 4	72.4%	38.9%	86.1%	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 0.52, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.98	$1.02	$1.98	75%	0.52	$46.98
$51.50	$52.00	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$51.63
$52.00	$53.00	Nov 9	$0.10	$0.90	$0.10	18%	9.00	$52.10
$50.00	$50.50	Dec 4	$0.18	$0.32	$0.18	43%	1.78	$50.18
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$51.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$50.00	Nov 13	$0.31	$0.19	$0.31	66%	0.61	$50.19
$49.50	$49.00	Nov 2	$0.30	$0.20	$0.30	66%	0.67	$49.20
$46.00	$45.00	Nov 11	$0.17	$0.83	$0.17	24%	4.88	$45.83
$48.00	$47.50	Nov 2	$0.15	$0.35	$0.15	38%	2.33	$47.85
$48.50	$48.00	Oct 30	$0.19	$0.31	$0.19	47%	1.63	$48.31

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 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 28	$0.11	$0.11	$0.39	66%	0.28	$49.11
$49.00	$49.50	Nov 4	$0.21	$0.21	$0.29	55%	0.72	$49.21
$49.00	$49.50	Oct 30	$0.18	$0.18	$0.32	58%	0.56	$49.18
$49.00	$49.50	Nov 2	$0.19	$0.19	$0.31	57%	0.61	$49.19
$49.50	$50.00	Nov 2	$0.14	$0.14	$0.36	66%	0.39	$49.64

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	$0.39	$0.39	$3.61	82%	0.11	$43.61
$47.00	$46.00	Nov 27	$0.33	$0.33	$0.67	64%	0.49	$46.67
$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 $0.30, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.31	73.1%	45.2%
$48.50	Oct 28	Oct 30	$0.32	72.5%	45.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.28	73.0%	45.2%
$48.50	Oct 28	Oct 30	$0.30	72.5%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.54% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.41	$0.34	$0.75	$47.75	$49.25	1.54%
$49.00	Oct 28	$0.20	$0.63	$0.83	$48.17	$49.83	1.71%
$48.00	Oct 28	$0.73	$0.16	$0.89	$47.11	$48.89	1.83%
$49.50	Oct 28	$0.09	$0.99	$1.08	$48.42	$50.58	2.22%
$47.50	Oct 28	$1.14	$0.07	$1.21	$46.29	$48.71	2.49%
$48.50	Oct 30	$0.73	$0.64	$1.37	$47.13	$49.87	2.82%
$49.00	Oct 30	$0.51	$0.91	$1.42	$47.58	$50.42	2.92%
$50.00	Oct 28	$0.04	$1.44	$1.48	$48.52	$51.48	3.05%
$48.00	Oct 30	$1.05	$0.45	$1.50	$46.50	$49.50	3.09%
$49.50	Oct 30	$0.33	$1.23	$1.56	$47.94	$51.06	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.16% of stock, avg 3.59%)

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	$0.09	$0.04	$0.13	$46.87	$49.63
$49.50	$47.50	Oct 28	$0.09	$0.07	$0.16	$47.34	$49.66
$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	$0.09	$0.16	$0.25	$47.75	$49.75
$50.50	$46.50	Oct 30	$0.14	$0.13	$0.27	$46.23	$50.77
$49.00	$47.00	Oct 28	$0.20	$0.04	$0.24	$46.76	$49.24
$51.00	$47.00	Oct 30	$0.10	$0.20	$0.30	$46.70	$51.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 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
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/47	50/50	Nov 6	$0.28	$0.22	36%	1.27	$46.72	$50.28
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
46/47	52/52	Nov 20	$0.28	$0.22	36%	1.27	$46.72	$51.78
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
46/46	52/52	Dec 4	$0.29	$0.21	33%	1.38	$46.21	$51.79
47/48	50/51	Nov 6	$0.27	$0.23	36%	1.17	$47.23	$50.77
46/47	50/51	Nov 4	$0.21	$0.29	48%	0.72	$46.79	$50.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Nov 9	$0.10	$0.90	21%	9.00
$48.00	$48.50	$49.00	Oct 28	$0.11	$0.39	40%	3.55
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	26%	7.33
$48.50	$49.00	$49.50	Oct 28	$0.10	$0.40	37%	4.00
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.07	$0.43	37%	6.14
$53.00	$54.50	$56.00	Dec 4	$0.06	$1.44	11%	24.00
$50.00	$51.00	$52.00	Nov 11	$0.07	$0.93	17%	13.29
$48.00	$48.50	$49.00	Oct 28	$0.11	$0.39	40%	3.55
$48.50	$49.00	$49.50	Oct 30	$0.05	$0.45	22%	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. 163 found (best net $-0.42, 158 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 9	-$0.42	$2.58
$42.00	$45.00	1:2	Nov 13	-$1.43	$1.57
$45.00	$48.00	1:2	Dec 4	-$0.74	$2.26
$40.00	$43.00	1:2	Oct 30	-$2.60	$0.40
$43.00	$45.00	1:2	Oct 30	-$1.70	$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	-$0.27	$0.23
$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	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.08%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.98	0.47	1.9%	4.08%	5.97%	9	67
$49.00	Dec 4	$2.19	0.50	0.9%	4.51%	5.37%	9	54
$50.00	Dec 4	$1.77	0.43	2.9%	3.64%	6.57%	60	251
$50.50	Dec 4	$1.58	0.40	4.0%	3.25%	7.20%	--	109
$51.00	Dec 4	$1.41	0.37	5.0%	2.90%	7.88%	--	241
$51.50	Dec 4	$1.25	0.34	6.0%	2.57%	8.58%	9	441
$52.00	Dec 4	$1.12	0.31	7.0%	2.31%	9.35%	--	194
$49.00	Nov 27	$1.94	0.49	0.9%	3.99%	4.86%	1	145
$49.50	Nov 27	$1.72	0.46	1.9%	3.54%	5.43%	--	106
$50.00	Nov 27	$1.53	0.42	2.9%	3.15%	6.07%	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 19,283

Total Puts 12,730

Put/Call Ratio 0.66

Net Difference 6,553

Prior's Put/Call Breakdown

Total Calls 13,807

Total Puts 9,523

Put/Call Ratio 0.69

Net Difference 4,284

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