SLV - Options Database

SLV

iShares Silver Trust

$48.59 -1.16%

(10/28 10:05) ◀

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

▶ (10/28 10:15)

◀ 10/28 10:10 ▶

Option Volume

Detail

ℹ

Current (10/28 10:10am) 34,071

Calls: 20,293 (60%)

Puts: 13,778 (40%)

Prior (10/27) 26,919

Calls: 16,531 (61%)

Puts: 10,388 (39%)

Current vs Prior +26.57%

Calls: +22.76% (Calls)

Puts: +32.63% (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 -79.71%

Calls: -79.57%

Puts: -79.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:10am) $3.95M

Calls: $1.14M (29%)

Puts: $2.81M (71%)

Prior (10/27) $2.25M

Calls: $1.68M (75%)

Puts: $568.3K (25%)

Current vs Prior +75.69%

Calls: -32.33%

Puts: +394.57%

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 -83.64%

Calls: -87.46%

Puts: -81.34%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:10am) 0.68

Prior (10/27) 0.63

Current vs Prior +8.05%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +4.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:10am) 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 2.16% | 3.42%3.42% | 5.66%8.34% | 12.31%

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

Current vs Prior -17.01% | -9.22%-9.22% | -2.38%+0.18% | +0.00%

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

Current vs 7-Day Avg -0.89% | +5.24%+17.04% | +6.85%+47.48% | +14.53%

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

Current vs 7-Day Eod -17.01% | -9.22%-9.22% | -2.38%+0.18% | +0.00%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.91% | 5.41%

Calls: 6.98% | 5.33%

Puts: 4.84% | 5.49%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior -4.21% | -28.63%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -52.14% | -34.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($2.81M). Elevated premium activity with dollar volume up 76% vs prior. Bullish P/C ratio of 0.68. 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
10:10	BEARISH	BULLISH	BULLISH
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 394 of results (avg 4.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Nov 20	1.99	2.02	$2.01	1.5%	24	0.53	293
$39.00	Nov 20	9.75	9.90	$9.82	1.5%	--	0.96	34
$39.00	Nov 2	9.55	9.70	$9.63	1.6%	--	0.99	16
$43.00	Nov 20	6.00	6.10	$6.05	1.7%	--	0.88	49
$40.00	Nov 20	8.75	8.90	$8.82	1.7%	--	0.95	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 6	6.40	6.50	$6.45	1.6%	11	0.93	981
$58.00	Oct 28	9.35	9.50	$9.43	1.6%	45	1.00	2
$58.00	Nov 6	9.35	9.50	$9.43	1.6%	--	1.00	76
$57.50	Oct 28	8.85	9.00	$8.93	1.7%	56	1.00	--
$57.50	Nov 6	8.85	9.00	$8.93	1.7%	--	1.00	222

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.08	0.09	$0.09	11.1%	845	0.17	3.5K
$49.00	Oct 28	0.20	0.21	$0.21	4.8%	1.7K	0.34	2.0K
$48.50	Oct 28	0.41	0.44	$0.43	7.0%	288	0.55	981
$50.50	Oct 30	0.13	0.15	$0.14	14.3%	231	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%	203	0.14	1.1K
$48.00	Oct 28	0.15	0.17	$0.16	12.5%	624	0.26	3.2K
$48.50	Oct 28	0.33	0.34	$0.34	2.9%	894	0.46	2.7K
$49.00	Oct 28	0.60	0.63	$0.62	4.8%	425	0.66	1.3K
$46.50	Oct 30	0.13	0.15	$0.14	14.3%	142	0.14	950

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 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	0.99	276
$42.00	Oct 28	6.50	6.65	$6.58	2.3%	81	0.99	234
$43.00	Oct 28	5.50	5.65	$5.58	2.7%	41	0.99	260
$44.00	Oct 28	4.50	4.65	$4.58	3.3%	22	0.99	145
$40.00	Oct 30	8.55	8.70	$8.63	1.7%	--	0.99	91

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 28	2.36	2.46	$2.41	4.1%	16	1.00	357
$51.50	Oct 28	2.85	2.96	$2.91	3.8%	20	1.00	389
$52.00	Oct 28	3.35	3.50	$3.43	4.4%	22	1.00	208
$52.50	Oct 28	3.85	4.00	$3.93	3.8%	24	1.00	197
$53.00	Oct 28	4.35	4.45	$4.40	2.3%	23	1.00	288

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 32.7K, 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
$49.00	Oct 28	0.20	0.21	$0.21	4.8%	1.7K	0.34	2.0K
$50.50	Oct 28	0.01	0.02	$0.02	50.0%	1.5K	0.04	1.5K
$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%	845	0.17	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.63	0.65	$0.64	3.1%	3.1K	0.21	14.2K
$47.00	Oct 28	0.02	0.04	$0.03	66.7%	1.1K	0.06	1.3K
$46.50	Oct 28	0.01	0.02	$0.02	50.0%	1.1K	0.03	905
$48.50	Oct 28	0.33	0.34	$0.34	2.9%	894	0.46	2.7K
$48.00	Oct 28	0.15	0.17	$0.16	12.5%	624	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 95.5%, max 104.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 28	Dec 4	73.9%	36.2%	104.5%	309	1.3K
$48.00	Oct 28	Dec 4	74.1%	36.3%	103.9%	374	419
$49.50	Oct 28	Dec 4	73.0%	38.8%	88.0%	854	3.5K
$49.00	Oct 28	Dec 4	72.5%	39.1%	85.6%	1.7K	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 28	Dec 4	73.9%	36.2%	104.5%	932	2.8K
$48.00	Oct 28	Dec 4	74.1%	36.3%	103.9%	626	3.4K
$49.50	Oct 28	Dec 4	73.0%	38.8%	88.0%	32	297
$49.00	Oct 28	Dec 4	72.5%	39.1%	85.6%	428	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 0.53, avg 2.12)

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
$46.00	$47.00	Nov 27	$0.65	$0.35	$0.65	71%	0.54	$46.65
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$52.12
$51.00	$51.50	Nov 27	$0.14	$0.36	$0.14	35%	2.57	$51.14
$51.00	$51.50	Dec 4	$0.15	$0.35	$0.15	37%	2.33	$51.15

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
$51.00	$50.50	Nov 20	$0.31	$0.19	$0.31	67%	0.61	$50.69
$45.00	$44.00	Nov 20	$0.16	$0.84	$0.16	21%	5.25	$44.84
$48.00	$47.50	Nov 2	$0.15	$0.35	$0.15	38%	2.33	$47.85
$49.00	$48.50	Nov 2	$0.25	$0.25	$0.25	57%	1.00	$48.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 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	$0.12	$0.12	$0.38	66%	0.32	$49.12
$49.00	$50.00	Nov 11	$0.42	$0.42	$0.58	53%	0.72	$49.42
$49.00	$49.50	Nov 2	$0.19	$0.19	$0.31	57%	0.61	$49.19
$49.50	$50.00	Nov 4	$0.17	$0.17	$0.33	62%	0.52	$49.67
$49.00	$49.50	Nov 13	$0.23	$0.23	$0.27	52%	0.85	$49.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.47	$0.47	$3.53	80%	0.13	$43.53
$45.00	$41.00	Nov 11	$0.30	$0.30	$3.70	83%	0.08	$44.70
$44.00	$40.00	Nov 27	$0.39	$0.39	$3.61	82%	0.11	$43.61
$45.00	$43.00	Nov 9	$0.17	$0.17	$1.83	85%	0.09	$44.83
$47.00	$46.00	Nov 27	$0.33	$0.33	$0.67	64%	0.49	$46.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.32	73.9%	45.0%
$49.00	Oct 28	Oct 30	$0.30	72.5%	45.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.30	73.9%	45.0%
$49.00	Oct 28	Oct 30	$0.29	72.5%	45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.58% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.43	$0.34	$0.77	$47.73	$49.27	1.58%
$49.00	Oct 28	$0.21	$0.62	$0.83	$48.17	$49.83	1.71%
$48.00	Oct 28	$0.76	$0.16	$0.92	$47.08	$48.92	1.89%
$49.50	Oct 28	$0.09	$0.99	$1.08	$48.42	$50.58	2.22%
$47.50	Oct 28	$1.16	$0.07	$1.23	$46.27	$48.73	2.53%
$48.50	Oct 30	$0.75	$0.64	$1.39	$47.11	$49.89	2.86%
$49.00	Oct 30	$0.51	$0.91	$1.42	$47.58	$50.42	2.92%
$50.00	Oct 28	$0.04	$1.42	$1.46	$48.54	$51.46	3.00%
$48.00	Oct 30	$1.06	$0.44	$1.50	$46.50	$49.50	3.09%
$49.50	Oct 30	$0.34	$1.23	$1.57	$47.93	$51.07	3.23%

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	$0.07	$0.11	$47.39	$50.11
$49.50	$47.00	Oct 28	$0.09	$0.03	$0.12	$46.88	$49.62
$49.50	$47.50	Oct 28	$0.09	$0.07	$0.16	$47.34	$49.66
$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	$0.09	$0.16	$0.25	$47.75	$49.75
$50.50	$46.50	Oct 30	$0.14	$0.14	$0.28	$46.22	$50.78
$49.00	$47.00	Oct 28	$0.21	$0.03	$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. 66 found (best R:R 1.63, avg credit $0.35)

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
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	51/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.28
46/46	52/52	Nov 20	$0.26	$0.24	39%	1.08	$46.24	$51.76
46/46	50/51	Nov 6	$0.22	$0.28	47%	0.79	$46.28	$50.72
46/47	51/52	Nov 20	$0.29	$0.21	32%	1.38	$46.71	$51.29
46/47	50/50	Nov 4	$0.24	$0.26	42%	0.92	$46.76	$50.24
47/48	50/50	Nov 4	$0.27	$0.23	36%	1.17	$47.23	$50.27
46/47	50/51	Nov 6	$0.24	$0.26	42%	0.92	$46.76	$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 6.14, 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
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	23%	8.09
$48.00	$49.00	$50.00	Nov 11	$0.10	$0.90	21%	9.00
$48.00	$48.50	$49.00	Oct 28	$0.11	$0.39	40%	3.55
$48.50	$49.00	$49.50	Oct 28	$0.10	$0.40	37%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	40%	4.00
$48.50	$49.00	$49.50	Oct 28	$0.09	$0.41	38%	4.56
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	26%	7.33
$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. 167 found (best net $-0.42, 162 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	-$0.78	$2.22
$40.00	$43.00	1:2	Oct 30	-$2.63	$0.37
$43.00	$45.00	1:2	Oct 30	-$1.67	$0.33

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	-$0.25	$0.25
$46.00	$45.00	1:2	Nov 6	-$0.09	$0.91
$46.00	$45.00	1:2	Oct 30	$0.00	$1.00
$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. 127 found (best yield 4.51%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.19	0.50	0.8%	4.51%	5.35%	9	54
$49.50	Dec 4	$1.96	0.46	1.9%	4.03%	5.91%	9	67
$50.00	Dec 4	$1.76	0.43	2.9%	3.62%	6.52%	60	251
$50.50	Dec 4	$1.57	0.40	3.9%	3.23%	7.16%	--	109
$51.00	Dec 4	$1.40	0.37	5.0%	2.88%	7.84%	--	241
$51.50	Dec 4	$1.25	0.34	6.0%	2.57%	8.56%	9	441
$52.00	Dec 4	$1.11	0.31	7.0%	2.28%	9.30%	--	194
$49.00	Nov 27	$1.94	0.49	0.8%	3.99%	4.84%	3	145
$49.50	Nov 27	$1.72	0.46	1.9%	3.54%	5.41%	--	106
$52.50	Dec 4	$0.99	0.29	8.1%	2.04%	10.08%	6	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 20,293

Total Puts 13,778

Put/Call Ratio 0.68

Net Difference 6,515

Prior's Put/Call Breakdown

Total Calls 16,531

Total Puts 10,388

Put/Call Ratio 0.63

Net Difference 6,143

Prior 7-Day Put/Call Summary

Total Calls 695,278

Total Puts 480,380

Average Put/Call Ratio 0.65

Ratio Trend Rising

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