SLV - Options Database

SLV

iShares Silver Trust

$48.57 -1.21%

(10/28 10:10) ◀

Wednesday, October 28, 2026 (10:15am)

▶ (10/28 10:20)

◀ 10/28 10:15 ▶

Option Volume

Detail

ℹ

Current (10/28 10:15am) 35,288

Calls: 21,189 (60%)

Puts: 14,099 (40%)

Prior (10/27) 30,110

Calls: 17,556 (58%)

Puts: 12,554 (42%)

Current vs Prior +17.20%

Calls: +20.69% (Calls)

Puts: +12.31% (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 -78.99%

Calls: -78.67%

Puts: -79.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:15am) $4.29M

Calls: $1.24M (29%)

Puts: $3.05M (71%)

Prior (10/27) $2.41M

Calls: $1.74M (72%)

Puts: $664.3K (28%)

Current vs Prior +78.19%

Calls: -28.73%

Puts: +358.85%

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 -82.20%

Calls: -86.27%

Puts: -79.76%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:15am) 0.67

Prior (10/27) 0.72

Current vs Prior -6.95%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +2.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:15am) 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 2.18% | 3.44%3.44% | 5.66%8.32% | 12.31%

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

Current vs Prior -16.18% | -8.63%-8.63% | -2.34%-0.02% | +0.04%

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

Current vs 7-Day Avg +0.09% | +5.92%+17.79% | +6.89%+47.18% | +14.57%

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

Current vs 7-Day Eod -16.18% | -8.63%-8.63% | -2.34%-0.02% | +0.04%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 4.17%

Calls: 9.52% | 4.00%

Puts: 6.25% | 4.35%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior +27.71% | -44.99%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -36.19% | -49.75%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($3.05M). Elevated premium activity with dollar volume up 78% 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
10:15	BEARISH	BULLISH	BULLISH
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 398 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	8.75	8.85	$8.80	1.1%	--	0.95	186
$40.00	Nov 6	8.60	8.70	$8.65	1.2%	--	0.98	48
$39.00	Nov 20	9.70	9.85	$9.77	1.5%	--	0.96	34
$39.00	Nov 2	9.50	9.65	$9.57	1.6%	--	0.99	16
$40.00	Nov 13	8.65	8.80	$8.73	1.7%	--	0.97	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Nov 6	7.90	8.00	$7.95	1.3%	--	1.00	228
$51.00	Nov 9	2.82	2.86	$2.84	1.4%	--	0.75	29
$48.50	Oct 30	0.65	0.66	$0.66	1.5%	123	0.48	648
$58.00	Oct 28	9.35	9.50	$9.43	1.6%	45	0.99	2
$57.50	Oct 28	8.85	9.00	$8.93	1.7%	56	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.42, 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%	859	0.17	3.5K
$49.00	Oct 28	0.20	0.22	$0.21	9.5%	1.7K	0.33	2.0K
$48.50	Oct 28	0.40	0.44	$0.42	9.5%	317	0.53	981
$51.50	Oct 30	0.06	0.07	$0.07	14.3%	49	0.07	2.7K
$51.00	Oct 30	0.09	0.10	$0.10	10.0%	419	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%	205	0.14	1.1K
$48.00	Oct 28	0.17	0.19	$0.18	11.1%	657	0.28	3.2K
$48.50	Oct 28	0.35	0.37	$0.36	5.6%	902	0.47	2.7K
$49.00	Oct 28	0.62	0.66	$0.64	6.3%	426	0.67	1.3K
$46.50	Oct 30	0.13	0.15	$0.14	14.3%	148	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	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
$53.00	Oct 30	4.35	4.55	$4.45	4.5%	7	1.00	1.3K
$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

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 33.8K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.03	0.04	$0.04	25.0%	5.7K	0.08	5.7K
$49.00	Oct 28	0.20	0.22	$0.21	9.5%	1.7K	0.33	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
$50.00	Oct 30	0.20	0.22	$0.21	9.5%	913	0.21	4.3K

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	0.03	0.04	$0.04	25.0%	1.1K	0.07	1.3K
$46.50	Oct 28	0.01	0.02	$0.02	50.0%	1.1K	0.03	905
$48.50	Oct 28	0.35	0.37	$0.36	5.6%	902	0.47	2.7K
$48.00	Oct 28	0.17	0.19	$0.18	11.1%	657	0.28	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 105.9%, max 118.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	79.2%	36.2%	118.8%	377	419
$48.50	Oct 28	Dec 4	76.7%	36.0%	113.1%	338	1.3K
$49.00	Oct 28	Dec 4	77.0%	39.1%	97.1%	1.7K	2.1K
$49.50	Oct 28	Dec 4	75.5%	38.8%	94.5%	868	3.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	79.2%	36.2%	118.8%	659	3.4K
$48.50	Oct 28	Dec 4	76.7%	36.0%	113.1%	940	2.8K
$49.00	Oct 28	Dec 4	77.0%	39.1%	97.1%	429	1.4K
$49.50	Oct 28	Dec 4	75.5%	38.8%	94.5%	35	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 2.33, 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
$50.00	$50.50	Nov 27	$0.17	$0.33	$0.17	42%	1.94	$50.17
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$52.12
$49.00	$49.50	Nov 27	$0.21	$0.29	$0.21	49%	1.38	$49.21
$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
$56.50	$56.00	Nov 13	$0.15	$0.35	$0.15	92%	2.33	$56.35
$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
$48.00	$47.50	Nov 2	$0.15	$0.35	$0.15	38%	2.33	$47.85
$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. 101 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	$0.12	$0.12	$0.38	67%	0.32	$49.12
$49.00	$49.50	Oct 30	$0.18	$0.18	$0.32	59%	0.56	$49.18
$49.00	$49.50	Nov 4	$0.21	$0.21	$0.29	55%	0.72	$49.21
$50.50	$51.00	Nov 6	$0.13	$0.13	$0.37	72%	0.35	$50.63
$50.00	$51.00	Nov 9	$0.28	$0.28	$0.72	65%	0.39	$50.28

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
$48.50	$48.00	Nov 27	$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 $0.30, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.30	77.0%	45.7%
$48.50	Oct 28	Oct 30	$0.33	76.7%	45.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.28	77.0%	45.7%
$48.50	Oct 28	Oct 30	$0.30	76.7%	45.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 156 found (cheapest 1.61% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.42	$0.36	$0.78	$47.72	$49.28	1.61%
$49.00	Oct 28	$0.21	$0.64	$0.85	$48.15	$49.85	1.75%
$48.00	Oct 28	$0.74	$0.18	$0.92	$47.08	$48.92	1.89%
$49.50	Oct 28	$0.09	$1.02	$1.11	$48.39	$50.61	2.29%
$47.50	Oct 28	$1.14	$0.08	$1.22	$46.28	$48.72	2.51%
$48.50	Oct 30	$0.75	$0.66	$1.41	$47.09	$49.91	2.90%
$49.00	Oct 30	$0.51	$0.92	$1.43	$47.57	$50.43	2.94%
$48.00	Oct 30	$1.04	$0.45	$1.49	$46.51	$49.49	3.07%
$50.00	Oct 28	$0.04	$1.47	$1.51	$48.49	$51.51	3.11%
$49.50	Oct 30	$0.33	$1.25	$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 3.60%)

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	$0.09	$0.04	$0.13	$46.87	$49.63
$49.50	$47.50	Oct 28	$0.09	$0.08	$0.17	$47.33	$49.67
$51.00	$46.50	Oct 30	$0.10	$0.14	$0.24	$46.26	$51.24
$50.00	$48.00	Oct 28	$0.04	$0.18	$0.22	$47.78	$50.22
$50.50	$46.50	Oct 30	$0.14	$0.14	$0.28	$46.22	$50.78
$49.50	$48.00	Oct 28	$0.09	$0.18	$0.27	$47.73	$49.77
$49.00	$47.00	Oct 28	$0.21	$0.04	$0.25	$46.75	$49.25
$53.00	$43.00	Nov 9	$0.19	$0.13	$0.32	$42.68	$53.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 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	50/51	Nov 6	$0.23	$0.27	47%	0.85	$46.27	$50.73
46/47	50/51	Nov 6	$0.25	$0.25	42%	1.00	$46.75	$50.75
46/46	51/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.28
46/47	51/52	Nov 20	$0.30	$0.20	32%	1.50	$46.70	$51.30
46/46	52/52	Nov 20	$0.26	$0.24	40%	1.08	$46.24	$51.76
46/47	52/52	Nov 20	$0.28	$0.22	36%	1.27	$46.72	$51.78
46/46	50/50	Nov 6	$0.25	$0.25	41%	1.00	$46.25	$50.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.09	$0.41	36%	4.56
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$47.50	$48.00	$48.50	Oct 28	$0.08	$0.42	33%	5.25
$48.00	$48.50	$49.00	Oct 30	$0.05	$0.45	22%	9.00
$50.00	$51.00	$52.00	Nov 11	$0.08	$0.92	17%	11.50

PUTS (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
$53.00	$54.50	$56.00	Dec 4	$0.07	$1.43	11%	20.43
$47.50	$48.00	$48.50	Oct 28	$0.08	$0.42	33%	5.25
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	38%	4.00
$48.00	$48.50	$49.00	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. 166 found (best net $-0.38, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 9	-$0.38	$2.62
$42.00	$45.00	1:2	Nov 13	-$1.37	$1.63
$45.00	$48.00	1:2	Dec 4	-$0.76	$2.24
$40.00	$43.00	1:2	Oct 30	-$2.59	$0.41
$43.00	$45.00	1:2	Oct 30	-$1.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 28	-$0.08	$0.42
$49.50	$49.00	1:2	Oct 28	-$0.26	$0.24
$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 4.49%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.18	0.49	0.9%	4.49%	5.37%	9	54
$49.50	Dec 4	$1.95	0.46	1.9%	4.01%	5.93%	9	67
$50.00	Dec 4	$1.75	0.43	2.9%	3.60%	6.55%	60	251
$50.50	Dec 4	$1.56	0.40	4.0%	3.21%	7.19%	--	109
$51.00	Dec 4	$1.40	0.37	5.0%	2.88%	7.89%	--	241
$51.50	Dec 4	$1.24	0.34	6.0%	2.55%	8.59%	9	441
$52.00	Dec 4	$1.10	0.31	7.1%	2.26%	9.33%	--	194
$49.00	Nov 27	$1.93	0.49	0.9%	3.97%	4.86%	3	145
$49.50	Nov 27	$1.72	0.45	1.9%	3.54%	5.46%	--	106
$52.50	Dec 4	$0.99	0.29	8.1%	2.04%	10.13%	10	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 21,189

Total Puts 14,099

Put/Call Ratio 0.67

Net Difference 7,090

Prior's Put/Call Breakdown

Total Calls 17,556

Total Puts 12,554

Put/Call Ratio 0.72

Net Difference 5,002

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