SLV - Options Database

SLV

iShares Silver Trust

$47.26 -3.67%

(10/29 09:35) ◀

Thursday, October 29, 2026 (9:40am)

▶ (10/29 09:45)

◀ 10/29 09:40 ▶

Option Volume

Detail

ℹ

Current (10/29 9:40am) 21,574

Calls: 14,084 (65%)

Puts: 7,490 (35%)

Prior (10/28) 17,616

Calls: 10,827 (61%)

Puts: 6,789 (39%)

Current vs Prior +22.47%

Calls: +30.08% (Calls)

Puts: +10.33% (Puts)

Prior 7-Day Total 1,249,710

Calls: 753,343 (60%)

Puts: 496,367 (40%)

Prior 7-Day Average 178,530

Calls: 107,620 (60%)

Puts: 70,909 (40%)

Current vs Prior 7-Day Avg -87.92%

Calls: -86.91%

Puts: -89.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:40am) $2.32M

Calls: $631.5K (27%)

Puts: $1.69M (73%)

Prior (10/28) $1.38M

Calls: $450.1K (33%)

Puts: $927.7K (67%)

Current vs Prior +68.33%

Calls: +40.29%

Puts: +81.93%

Prior 7-Day Total $159.64M

Calls: $65.97M (41%)

Puts: $93.67M (59%)

Prior 7-Day Average $22.81M

Calls: $9.42M (41%)

Puts: $13.38M (59%)

Current vs Prior 7-Day Avg -89.83%

Calls: -93.30%

Puts: -87.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:40am) 0.53

Prior (10/28) 0.63

Current vs Prior -15.19%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -16.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 9:40am) 1,149,742

Calls: 860,507 (75%)

Puts: 289,235 (25%)

Prior (10/28) 1,159,638

Calls: 860,989 (74%)

Puts: 298,649 (26%)

Current vs Prior -0.85%

Prior 7-Day Total 7,831,685

Calls: 5,869,421 (75%)

Puts: 1,962,264 (25%)

Prior 7-Day Average 1,118,812

Calls: 838,488 (75%)

Puts: 280,323 (25%)

Current vs Prior 7-Day Avg +2.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/30) | Next (11/02)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.81% | 3.58%2.81% | 5.71%8.53% | 12.61%

Prior 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%

Current vs Prior -13.17% | -6.68%-13.17% | +1.92%+4.07% | +2.43%

Prior 7-Day Avg 2.29% | 3.33%2.92% | 5.37%6.67% | 11.30%

Current vs 7-Day Avg +22.67% | +7.28%-3.69% | +6.47%+27.80% | +11.64%

Prior 7-Day Eod 3.24% | 3.83%3.24% | 5.61%8.19% | 12.31%

Current vs 7-Day Eod -13.17% | -6.68%-13.17% | +1.92%+4.07% | +2.43%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.79% | 9.46%

Calls: 8.96% | 9.41%

Puts: 10.61% | 9.52%

Prior 11.48% | 10.72%

Calls: 12.31% | 11.25%

Puts: 10.64% | 10.19%

Current vs Prior -14.72% | -11.75%

Prior 7-Day Avg 12.85% | 8.96%

Calls: 14.55% | 8.66%

Puts: 11.16% | 9.25%

Current vs 7-Day Avg -23.83% | +5.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.69M). Elevated premium activity with dollar volume up 68% vs prior. Bullish P/C ratio of 0.53. Call-heavy open interest (860,507 calls vs 289,235 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 BEARISH

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
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	BULLISH

📈 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 335 of results (avg 4.7%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	9.40	9.55	$9.48	1.6%	--	0.93	25
$38.00	Nov 9	9.25	9.40	$9.32	1.6%	--	1.00	18
$38.00	Nov 2	9.20	9.35	$9.27	1.6%	--	1.00	14
$39.00	Nov 2	8.20	8.35	$8.27	1.8%	--	1.00	14
$39.00	Nov 4	8.20	8.35	$8.27	1.8%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Nov 6	9.20	9.35	$9.27	1.6%	--	1.00	227
$56.00	Nov 27	8.80	8.95	$8.88	1.7%	--	0.91	32
$56.00	Nov 6	8.70	8.85	$8.77	1.7%	--	1.00	116
$55.50	Oct 30	8.20	8.35	$8.27	1.8%	--	1.00	21
$55.50	Nov 6	8.20	8.35	$8.27	1.8%	--	1.00	152

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.46, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 30	0.05	0.06	$0.06	16.7%	529	0.08	3.1K
$48.00	Oct 30	0.22	0.25	$0.24	12.5%	305	0.29	687
$50.50	Nov 2	0.05	0.06	$0.06	16.7%	209	0.06	293
$47.50	Oct 30	0.39	0.43	$0.41	9.8%	337	0.42	262
$49.00	Nov 2	0.17	0.19	$0.18	11.1%	136	0.18	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	0.13	0.15	$0.14	14.3%	280	0.18	1.8K
$46.50	Oct 30	0.22	0.26	$0.24	16.7%	165	0.29	1.6K
$47.00	Oct 30	0.39	0.42	$0.41	7.3%	582	0.43	2.7K
$46.00	Nov 2	0.26	0.31	$0.29	17.2%	31	0.25	139
$47.50	Oct 30	0.62	0.69	$0.66	10.6%	226	0.58	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 223 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	9.20	9.35	$9.27	1.6%	--	1.00	14
$39.00	Nov 2	8.20	8.35	$8.27	1.8%	--	1.00	14
$40.00	Nov 2	7.20	7.35	$7.28	2.1%	--	1.00	22
$41.00	Nov 2	6.20	6.40	$6.30	3.2%	--	1.00	14
$42.00	Nov 2	5.20	5.40	$5.30	3.8%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 30	4.20	4.35	$4.28	3.5%	--	1.00	634
$52.00	Oct 30	4.70	4.85	$4.78	3.1%	--	1.00	1.2K
$52.50	Oct 30	5.20	5.35	$5.28	2.8%	--	1.00	514
$53.00	Oct 30	5.70	5.85	$5.78	2.6%	49	1.00	1.3K
$53.50	Oct 30	6.20	6.35	$6.28	2.4%	5	1.00	363

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 19.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 30	0.01	0.02	$0.02	50.0%	2.1K	0.02	4.2K
$50.00	Nov 20	0.85	0.89	$0.87	4.6%	1.1K	0.30	9.7K
$50.00	Nov 6	0.32	0.34	$0.33	6.1%	1.0K	0.20	4.0K
$48.50	Oct 30	0.12	0.15	$0.14	21.4%	747	0.18	1.7K
$49.00	Oct 30	0.07	0.09	$0.08	25.0%	554	0.11	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.94	0.98	$0.96	4.2%	836	0.30	15.2K
$48.00	Nov 20	2.19	2.26	$2.22	3.2%	781	0.55	22.9K
$47.00	Nov 20	1.68	1.74	$1.71	3.5%	670	0.46	5.2K
$47.00	Oct 30	0.39	0.42	$0.41	7.3%	582	0.43	2.7K
$47.00	Nov 27	1.87	1.94	$1.91	3.7%	478	0.46	464

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 23.8%, max 32.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Nov 27	50.7%	38.7%	30.9%	2	140
$47.00	Oct 30	Dec 4	47.9%	37.5%	27.5%	193	257
$46.50	Oct 30	Nov 20	48.7%	39.9%	22.1%	33	159
$48.50	Oct 30	Dec 4	48.4%	40.0%	21.0%	747	2.0K
$47.50	Oct 30	Dec 4	47.9%	40.4%	18.5%	338	265

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	50.7%	38.1%	32.8%	280	2.1K
$46.50	Oct 30	Dec 4	48.7%	37.8%	28.7%	175	1.7K
$47.00	Oct 30	Dec 4	47.9%	37.5%	27.5%	582	2.9K
$48.50	Oct 30	Dec 4	48.4%	40.0%	21.0%	227	1.0K
$47.50	Oct 30	Dec 4	47.9%	40.4%	18.5%	227	1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 1.63, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.00	Dec 4	$1.20	$0.80	$1.20	67%	0.67	$46.20
$51.00	$51.50	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$51.11
$50.00	$50.50	Dec 4	$0.14	$0.36	$0.14	35%	2.57	$50.14
$50.00	$50.50	Nov 27	$0.13	$0.37	$0.13	32%	2.85	$50.13
$48.50	$49.00	Dec 4	$0.19	$0.31	$0.19	44%	1.63	$48.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Nov 20	$0.38	$0.62	$0.38	93%	1.63	$55.62
$56.50	$56.00	Nov 13	$0.27	$0.23	$0.27	96%	0.85	$56.23
$48.00	$47.50	Nov 2	$0.29	$0.21	$0.29	66%	0.72	$47.71
$46.00	$45.00	Nov 6	$0.24	$0.76	$0.24	33%	3.17	$45.76
$47.00	$46.50	Nov 4	$0.19	$0.31	$0.19	46%	1.63	$46.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 0.20, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Nov 2	$0.15	$0.15	$0.35	66%	0.43	$48.15
$47.50	$48.00	Nov 2	$0.20	$0.20	$0.30	56%	0.67	$47.70
$47.50	$48.00	Nov 4	$0.22	$0.22	$0.28	54%	0.79	$47.72
$47.50	$48.00	Nov 13	$0.24	$0.24	$0.26	51%	0.92	$47.74
$48.50	$49.00	Nov 6	$0.16	$0.16	$0.34	65%	0.47	$48.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.66	$0.66	$3.34	73%	0.20	$43.34
$44.00	$40.00	Nov 27	$0.59	$0.59	$3.41	75%	0.17	$43.41
$45.00	$43.00	Nov 9	$0.31	$0.31	$1.69	76%	0.18	$44.69
$43.00	$41.00	Nov 13	$0.19	$0.19	$1.81	85%	0.10	$42.81
$46.50	$46.00	Dec 4	$0.22	$0.22	$0.28	57%	0.79	$46.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.19, cheapest $0.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 30	Nov 2	$0.18	47.9%	34.7%
$47.50	Oct 30	Nov 2	$0.20	47.9%	35.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 30	Nov 2	$0.19	47.9%	34.7%
$47.50	Oct 30	Nov 2	$0.18	47.9%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 2.26% of stock, avg 7.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Oct 30	$0.41	$0.66	$1.07	$46.43	$48.57	2.26%
$47.00	Oct 30	$0.67	$0.41	$1.08	$45.92	$48.08	2.29%
$48.00	Oct 30	$0.24	$0.99	$1.23	$46.77	$49.23	2.60%
$46.50	Oct 30	$1.00	$0.24	$1.24	$45.26	$47.74	2.62%
$47.00	Nov 2	$0.85	$0.60	$1.45	$45.55	$48.45	3.07%
$47.50	Nov 2	$0.61	$0.84	$1.45	$46.05	$48.95	3.07%
$48.50	Oct 30	$0.14	$1.39	$1.53	$46.97	$50.03	3.24%
$48.00	Nov 2	$0.41	$1.13	$1.54	$46.46	$49.54	3.26%
$46.00	Oct 30	$1.42	$0.14	$1.56	$44.44	$47.56	3.30%
$46.50	Nov 2	$1.17	$0.42	$1.59	$44.91	$48.09	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.23% of stock, avg 3.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$45.00	Oct 30	$0.06	$0.05	$0.11	$44.89	$49.61
$49.00	$45.00	Oct 30	$0.08	$0.05	$0.13	$44.87	$49.13
$48.50	$45.00	Oct 30	$0.14	$0.05	$0.19	$44.81	$48.69
$49.50	$46.00	Oct 30	$0.06	$0.14	$0.20	$45.80	$49.70
$49.00	$46.00	Oct 30	$0.08	$0.14	$0.22	$45.78	$49.22
$49.50	$45.00	Nov 2	$0.12	$0.14	$0.26	$44.74	$49.76
$48.50	$46.00	Oct 30	$0.14	$0.14	$0.28	$45.72	$48.78
$52.00	$42.00	Nov 9	$0.15	$0.15	$0.30	$41.70	$52.30
$49.00	$45.00	Nov 2	$0.18	$0.14	$0.32	$44.68	$49.32
$49.50	$45.50	Nov 2	$0.12	$0.20	$0.32	$45.18	$49.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.08, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	48/49	Nov 4	$0.26	$0.24	38%	1.08	$45.74	$48.76
46/46	48/48	Nov 2	$0.28	$0.22	32%	1.27	$46.22	$48.28
43/44	51/52	Nov 11	$0.26	$0.74	64%	0.35	$43.74	$51.26
44/45	51/52	Nov 11	$0.33	$0.67	56%	0.49	$44.67	$51.33
43/44	50/51	Nov 11	$0.31	$0.69	57%	0.45	$43.69	$50.31
44/45	50/51	Nov 11	$0.38	$0.62	49%	0.61	$44.62	$50.38
45/46	51/52	Nov 9	$0.36	$0.64	51%	0.56	$45.64	$51.36
43/44	49/50	Nov 11	$0.39	$0.61	48%	0.64	$43.61	$49.39
44/45	49/50	Nov 11	$0.46	$0.54	41%	0.85	$44.54	$49.46
45/46	50/51	Nov 9	$0.40	$0.60	44%	0.67	$45.60	$50.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 4	$0.06	$0.94	19%	15.67
$45.00	$46.00	$47.00	Nov 9	$0.10	$0.90	22%	9.00
$46.50	$47.00	$47.50	Oct 30	$0.07	$0.43	29%	6.14
$50.00	$51.00	$52.00	Nov 11	$0.05	$0.95	12%	19.00
$47.50	$48.00	$48.50	Nov 2	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 6	$0.07	$0.93	18%	13.29
$45.00	$46.00	$47.00	Nov 11	$0.09	$0.91	20%	10.11
$46.00	$47.00	$48.00	Nov 9	$0.12	$0.88	24%	7.33
$49.00	$50.00	$51.00	Nov 11	$0.07	$0.93	15%	13.29
$44.00	$45.00	$46.00	Oct 30	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.52, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$45.00	1:2	Nov 13	-$0.52	$2.48
$40.00	$43.00	1:2	Oct 30	-$1.28	$1.72
$43.00	$45.00	1:2	Nov 9	-$1.05	$0.95
$43.00	$45.00	1:2	Nov 11	-$1.28	$0.72
$45.00	$46.00	1:2	Oct 30	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.50	1:2	Oct 30	-$0.07	$0.43
$47.50	$47.00	1:2	Oct 30	-$0.16	$0.34
$45.00	$44.00	1:2	Nov 2	$0.00	$1.00
$45.00	$44.00	1:2	Nov 6	-$0.11	$0.89
$46.00	$45.00	1:2	Nov 6	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.72%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Dec 4	$2.23	0.51	0.5%	4.72%	5.23%	1	3
$48.00	Dec 4	$2.00	0.47	1.6%	4.23%	5.80%	12	61
$48.50	Dec 4	$1.79	0.44	2.6%	3.79%	6.41%	--	347
$49.00	Dec 4	$1.60	0.41	3.7%	3.39%	7.07%	--	102
$49.50	Dec 4	$1.42	0.38	4.7%	3.00%	7.74%	10	92
$50.00	Dec 4	$1.26	0.35	5.8%	2.67%	8.46%	165	367
$50.50	Dec 4	$1.12	0.32	6.9%	2.37%	9.23%	1	108
$48.00	Nov 27	$1.76	0.46	1.6%	3.72%	5.29%	17	172
$48.50	Nov 27	$1.55	0.43	2.6%	3.28%	5.90%	172	151
$51.00	Dec 4	$1.00	0.29	7.9%	2.12%	10.03%	--	281

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 14,084

Total Puts 7,490

Put/Call Ratio 0.53

Net Difference 6,594

Prior's Put/Call Breakdown

Total Calls 10,827

Total Puts 6,789

Put/Call Ratio 0.63

Net Difference 4,038

Prior 7-Day Put/Call Summary

Total Calls 753,343

Total Puts 496,367

Average Put/Call Ratio 0.63

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