SLV - Options Database

SLV

iShares Silver Trust

$48.59 -1.16%

(10/28 10:15) ◀

Wednesday, October 28, 2026 (10:20am)

▶ (10/28 10:25)

◀ 10/28 10:20 ▶

Option Volume

Detail

ℹ

Current (10/28 10:20am) 37,245

Calls: 22,559 (61%)

Puts: 14,686 (39%)

Prior (10/27) 30,911

Calls: 18,213 (59%)

Puts: 12,698 (41%)

Current vs Prior +20.49%

Calls: +23.86% (Calls)

Puts: +15.66% (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 -77.82%

Calls: -77.29%

Puts: -78.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/28 10:20am) $4.62M

Calls: $1.37M (30%)

Puts: $3.25M (70%)

Prior (10/27) $2.50M

Calls: $1.83M (73%)

Puts: $667.0K (27%)

Current vs Prior +84.86%

Calls: -25.13%

Puts: +387.29%

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 -80.83%

Calls: -84.83%

Puts: -78.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/28 10:20am) 0.65

Prior (10/27) 0.70

Current vs Prior -6.63%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -0.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/28 10:20am) 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% | 3.42%3.42% | 5.66%8.34% | 12.31%

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

Current vs Prior -16.22% | -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 +0.05% | +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 -16.22% | -9.22%-9.22% | -2.38%+0.18% | +0.00%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.50% | 5.96%

Calls: 4.65% | 5.33%

Puts: 6.35% | 6.59%

Prior 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Current vs Prior -10.86% | -21.37%

Prior 7-Day Avg 12.35% | 8.30%

Calls: 13.93% | 8.05%

Puts: 10.76% | 8.55%

Current vs 7-Day Avg -55.46% | -28.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($3.25M). Elevated premium activity with dollar volume up 85% 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 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
10:20	BEARISH	BULLISH	BULLISH
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 395 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	1.74	1.76	$1.75	1.1%	333	0.48	1.8K
$39.00	Nov 20	9.70	9.85	$9.77	1.5%	--	0.93	34
$39.00	Nov 2	9.55	9.70	$9.63	1.6%	--	1.00	16
$40.00	Nov 20	8.75	8.90	$8.82	1.7%	10	0.93	186
$40.00	Nov 13	8.65	8.80	$8.73	1.7%	--	0.94	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 28	9.35	9.50	$9.43	1.6%	45	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
$51.00	Nov 9	2.81	2.86	$2.84	1.8%	--	0.75	29

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 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%	865	0.17	3.5K
$49.00	Oct 28	0.21	0.22	$0.22	4.5%	1.8K	0.33	2.0K
$48.50	Oct 28	0.42	0.44	$0.43	4.7%	372	0.54	981
$51.50	Oct 30	0.06	0.07	$0.07	14.3%	51	0.08	2.7K
$51.00	Oct 30	0.09	0.10	$0.10	10.0%	422	0.11	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 28	0.16	0.18	$0.17	11.8%	668	0.28	3.2K
$48.50	Oct 28	0.33	0.37	$0.35	11.4%	908	0.46	2.7K
$49.00	Oct 28	0.61	0.65	$0.63	6.3%	432	0.67	1.3K
$46.50	Oct 30	0.13	0.15	$0.14	14.3%	149	0.14	950
$46.00	Oct 30	0.09	0.10	$0.10	10.0%	310	0.10	1.6K

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
$57.50	Oct 28	8.85	9.00	$8.93	1.7%	56	0.99	--
$58.00	Oct 28	9.35	9.50	$9.43	1.6%	45	0.99	2
$57.00	Oct 30	8.35	8.50	$8.43	1.8%	--	0.99	110
$56.00	Oct 28	7.35	7.50	$7.43	2.0%	11	0.99	2
$55.50	Oct 30	6.85	7.00	$6.93	2.2%	1	0.99	379

Most actively traded options today. High liquidity = easy entry/exit. 349 active (total vol 35.7K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.03	0.04	$0.04	25.0%	5.8K	0.08	5.7K
$50.50	Oct 28	0.01	0.02	$0.02	50.0%	1.9K	0.04	1.5K
$49.00	Oct 28	0.21	0.22	$0.22	4.5%	1.8K	0.33	2.0K
$52.50	Oct 30	0.03	0.04	$0.04	25.0%	1.0K	0.04	3.6K
$50.00	Oct 30	0.21	0.22	$0.22	4.5%	942	0.22	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	0.33	0.37	$0.35	11.4%	908	0.46	2.7K
$48.00	Oct 28	0.16	0.18	$0.17	11.8%	668	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 104.6%, max 116.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	78.7%	36.3%	116.6%	378	419
$48.50	Oct 28	Dec 4	78.1%	36.1%	116.5%	393	1.3K
$49.50	Oct 28	Dec 4	75.0%	38.8%	93.1%	874	3.5K
$49.00	Oct 28	Dec 4	75.0%	39.0%	92.3%	1.8K	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	78.7%	36.3%	116.6%	670	3.4K
$48.50	Oct 28	Dec 4	78.1%	36.1%	116.5%	946	2.8K
$49.50	Oct 28	Dec 4	75.0%	38.8%	93.1%	35	297
$49.00	Oct 28	Dec 4	75.0%	39.0%	92.3%	435	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 3.17, 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
$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	Dec 4	$0.15	$0.35	$0.15	37%	2.33	$51.15
$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
$56.50	$56.00	Nov 13	$0.12	$0.38	$0.12	94%	3.17	$56.38
$51.50	$51.00	Nov 20	$0.32	$0.18	$0.32	70%	0.56	$51.18
$50.50	$50.00	Nov 13	$0.30	$0.20	$0.30	66%	0.67	$50.20
$49.00	$48.50	Nov 2	$0.25	$0.25	$0.25	57%	1.00	$48.75
$48.00	$47.50	Nov 2	$0.15	$0.35	$0.15	38%	2.33	$47.85

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	67%	0.35	$49.13
$50.00	$50.50	Nov 4	$0.14	$0.14	$0.36	69%	0.39	$50.14
$49.00	$50.00	Nov 9	$0.40	$0.40	$0.60	54%	0.67	$49.40
$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
$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
$48.00	$47.00	Nov 27	$0.41	$0.41	$0.59	56%	0.69	$47.59
$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 $0.30)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.32	78.1%	45.8%
$49.00	Oct 28	Oct 30	$0.29	75.0%	45.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.30	78.1%	45.8%
$49.00	Oct 28	Oct 30	$0.28	75.0%	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 7.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.43	$0.35	$0.78	$47.72	$49.28	1.61%
$49.00	Oct 28	$0.22	$0.63	$0.85	$48.15	$49.85	1.75%
$48.00	Oct 28	$0.76	$0.17	$0.93	$47.07	$48.93	1.91%
$49.50	Oct 28	$0.09	$1.00	$1.09	$48.41	$50.59	2.24%
$47.50	Oct 28	$1.15	$0.08	$1.23	$46.27	$48.73	2.53%
$48.50	Oct 30	$0.75	$0.65	$1.40	$47.10	$49.90	2.88%
$49.00	Oct 30	$0.51	$0.91	$1.42	$47.58	$50.42	2.92%
$50.00	Oct 28	$0.04	$1.46	$1.50	$48.50	$51.50	3.09%
$48.00	Oct 30	$1.05	$0.45	$1.50	$46.50	$49.50	3.09%
$49.50	Oct 30	$0.34	$1.24	$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 3.59%)

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	$0.08	$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	$0.17	$0.21	$47.79	$50.21
$50.50	$46.50	Oct 30	$0.14	$0.14	$0.28	$46.22	$50.78
$49.50	$48.00	Oct 28	$0.09	$0.17	$0.26	$47.74	$49.76
$53.00	$43.00	Nov 9	$0.19	$0.13	$0.32	$42.68	$53.32
$51.00	$47.00	Oct 30	$0.10	$0.21	$0.31	$46.69	$51.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.17, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	53/54	Dec 4	$0.27	$0.23	40%	1.17	$46.23	$53.27
46/46	52/52	Dec 4	$0.30	$0.20	33%	1.50	$46.20	$51.80
46/47	50/50	Nov 4	$0.25	$0.25	42%	1.00	$46.75	$50.25
47/48	50/50	Nov 4	$0.28	$0.22	36%	1.27	$47.22	$50.28
46/46	51/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.28
46/46	52/53	Dec 4	$0.27	$0.23	38%	1.17	$46.23	$52.77
46/46	52/52	Nov 20	$0.26	$0.24	39%	1.08	$46.24	$51.76
46/46	52/52	Dec 4	$0.28	$0.22	35%	1.27	$46.22	$52.28
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.50	$48.00	$48.50	Oct 28	$0.06	$0.44	32%	7.33
$48.50	$49.00	$49.50	Oct 28	$0.08	$0.42	37%	5.25
$45.00	$46.00	$47.00	Nov 13	$0.07	$0.93	15%	13.29
$47.00	$48.00	$49.00	Nov 9	$0.12	$0.88	23%	7.33
$48.00	$49.00	$50.00	Nov 11	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Nov 11	$0.06	$0.94	17%	15.67
$46.00	$47.00	$48.00	Nov 11	$0.08	$0.92	18%	11.50
$48.00	$48.50	$49.00	Oct 28	$0.10	$0.40	39%	4.00
$48.50	$49.00	$49.50	Oct 28	$0.09	$0.41	37%	4.56
$48.00	$49.00	$50.00	Nov 9	$0.12	$0.88	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $-0.42, 160 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	-$2.63	$0.37
$43.00	$45.00	1:2	Oct 30	-$1.63	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 28	-$0.07	$0.43
$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	0.50	0.8%	4.49%	5.33%	9	54
$49.50	Dec 4	$1.96	0.46	1.9%	4.03%	5.91%	9	67
$50.00	Dec 4	$1.75	0.43	2.9%	3.60%	6.50%	60	251
$50.50	Dec 4	$1.56	0.40	3.9%	3.21%	7.14%	1	109
$51.00	Dec 4	$1.40	0.37	5.0%	2.88%	7.84%	1	241
$51.50	Dec 4	$1.24	0.34	6.0%	2.55%	8.54%	9	441
$52.00	Dec 4	$1.10	0.31	7.0%	2.26%	9.28%	--	194
$49.00	Nov 27	$1.94	0.49	0.8%	3.99%	4.84%	6	145
$52.50	Dec 4	$0.99	0.29	8.1%	2.04%	10.08%	10	53
$49.50	Nov 27	$1.71	0.45	1.9%	3.52%	5.39%	--	106

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 22,559

Total Puts 14,686

Put/Call Ratio 0.65

Net Difference 7,873

Prior's Put/Call Breakdown

Total Calls 18,213

Total Puts 12,698

Put/Call Ratio 0.70

Net Difference 5,515

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