SLV - Options Database

SLV

iShares Silver Trust

$47.06 -4.08%

(10/29 09:40) ◀

Thursday, October 29, 2026 (9:45am)

▶ (10/29 09:50)

◀ 10/29 09:45 ▶

Option Volume

Detail

ℹ

Current (10/29 9:45am) 29,434

Calls: 18,701 (64%)

Puts: 10,733 (36%)

Prior (10/28) 21,496

Calls: 12,568 (58%)

Puts: 8,928 (42%)

Current vs Prior +36.93%

Calls: +48.80% (Calls)

Puts: +20.22% (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 -83.51%

Calls: -82.62%

Puts: -84.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:45am) $3.24M

Calls: $1.06M (33%)

Puts: $2.18M (67%)

Prior (10/28) $2.02M

Calls: $541.5K (27%)

Puts: $1.48M (73%)

Current vs Prior +60.52%

Calls: +95.98%

Puts: +47.51%

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 -85.80%

Calls: -88.74%

Puts: -83.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:45am) 0.57

Prior (10/28) 0.71

Current vs Prior -19.21%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -9.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/29 9:45am) 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 2.89% | 3.65%2.89% | 5.82%8.63% | 12.69%

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

Current vs Prior -10.83% | -4.62%-10.83% | +3.87%+5.29% | +3.04%

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

Current vs 7-Day Avg +25.97% | +9.64%-1.10% | +8.51%+29.30% | +12.30%

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

Current vs 7-Day Eod -10.83% | -4.62%-10.83% | +3.87%+5.29% | +3.04%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.84% | 7.61%

Calls: 8.93% | 8.00%

Puts: 8.75% | 7.22%

Prior 11.48% | 10.72%

Calls: 12.31% | 11.25%

Puts: 10.64% | 10.19%

Current vs Prior -23.00% | -29.01%

Prior 7-Day Avg 12.85% | 8.96%

Calls: 14.55% | 8.66%

Puts: 11.16% | 9.25%

Current vs 7-Day Avg -31.22% | -15.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.18M). Elevated premium activity with dollar volume up 61% vs prior. Bullish P/C ratio of 0.57. 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 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
09:45	BEARISH	BULLISH	BULLISH
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 334 of results (avg 4.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	9.20	9.35	$9.27	1.6%	1	0.93	25
$38.00	Nov 9	9.05	9.20	$9.13	1.6%	--	1.00	18
$38.00	Nov 2	9.00	9.15	$9.07	1.7%	--	1.00	14
$38.00	Nov 4	9.00	9.15	$9.07	1.7%	--	1.00	33
$49.00	Nov 20	1.12	1.14	$1.13	1.8%	437	0.36	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	8.90	9.05	$8.98	1.7%	--	0.99	17
$56.00	Nov 6	8.90	9.05	$8.98	1.7%	--	0.98	116
$52.50	Nov 27	5.80	5.90	$5.85	1.7%	--	0.81	48
$55.50	Nov 27	8.50	8.65	$8.57	1.8%	--	0.90	33
$55.50	Oct 30	8.40	8.55	$8.48	1.8%	--	0.99	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.46, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	0.11	0.12	$0.12	8.3%	911	0.16	1.7K
$49.00	Oct 30	0.07	0.08	$0.08	12.5%	574	0.10	3.4K
$48.00	Oct 30	0.19	0.22	$0.21	14.3%	522	0.25	687
$47.50	Oct 30	0.33	0.37	$0.35	11.4%	550	0.37	262
$49.00	Nov 2	0.14	0.16	$0.15	13.3%	143	0.16	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	0.17	0.20	$0.19	15.8%	403	0.22	1.8K
$46.50	Oct 30	0.29	0.33	$0.31	12.9%	255	0.34	1.6K
$47.00	Oct 30	0.49	0.53	$0.51	7.8%	712	0.48	2.7K
$45.00	Nov 2	0.14	0.17	$0.16	18.8%	3	0.15	852
$45.50	Nov 2	0.21	0.25	$0.23	17.4%	1	0.21	548

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 221 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	7.00	7.15	$7.08	2.1%	--	1.00	72
$43.00	Oct 30	4.00	4.15	$4.08	3.7%	13	1.00	40
$38.00	Nov 2	9.00	9.15	$9.07	1.7%	--	1.00	14
$39.00	Nov 2	8.00	8.15	$8.07	1.9%	--	1.00	14
$40.00	Nov 2	7.00	7.15	$7.08	2.1%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 30	8.40	8.55	$8.48	1.8%	--	0.99	21
$56.00	Oct 30	8.90	9.05	$8.98	1.7%	--	0.99	17
$54.50	Oct 30	7.40	7.55	$7.48	2.0%	--	0.99	13
$55.00	Oct 30	7.90	8.05	$7.98	1.9%	--	0.99	127
$55.00	Nov 2	7.85	8.05	$7.95	2.5%	--	0.99	13

Most actively traded options today. High liquidity = easy entry/exit. 289 active (total vol 27.4K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 30	0.01	0.02	$0.02	50.0%	2.3K	0.02	4.2K
$50.00	Nov 20	0.81	0.85	$0.83	4.8%	1.7K	0.29	9.7K
$48.00	Nov 27	1.70	1.75	$1.73	2.9%	1.5K	0.45	172
$50.00	Nov 6	0.30	0.32	$0.31	6.5%	1.1K	0.19	4.0K
$48.50	Oct 30	0.11	0.12	$0.12	8.3%	911	0.16	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	1.80	1.85	$1.83	2.7%	1.2K	0.48	5.2K
$48.00	Nov 20	2.32	2.38	$2.35	2.6%	981	0.56	22.9K
$45.00	Nov 20	1.02	1.06	$1.04	3.8%	881	0.32	15.2K
$47.00	Oct 30	0.49	0.53	$0.51	7.8%	712	0.48	2.7K
$46.00	Nov 6	0.78	0.81	$0.80	3.8%	578	0.36	1.6K

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 26.1%, max 33.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	50.9%	38.2%	33.1%	1	131
$47.00	Oct 30	Dec 11	48.7%	37.9%	28.5%	218	248
$48.50	Oct 30	Dec 4	50.9%	40.6%	25.4%	911	2.0K
$46.50	Oct 30	Nov 20	49.8%	40.1%	24.1%	140	159
$48.00	Oct 30	Dec 4	49.4%	40.6%	21.7%	534	748

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	50.9%	38.2%	33.1%	405	2.1K
$46.50	Oct 30	Dec 4	49.8%	38.1%	30.8%	271	1.7K
$47.00	Oct 30	Dec 4	48.7%	37.8%	28.8%	712	2.9K
$48.50	Oct 30	Dec 4	50.9%	40.6%	25.4%	287	1.0K
$48.00	Oct 30	Dec 4	49.4%	40.6%	21.7%	229	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 143 found (best R:R 0.79, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$50.50	Dec 4	$0.13	$0.37	$0.13	34%	2.85	$50.13
$45.00	$46.00	Dec 4	$0.61	$0.39	$0.61	66%	0.64	$45.61
$47.00	$48.00	Nov 27	$0.46	$0.54	$0.46	52%	1.17	$47.46
$49.00	$50.00	Nov 9	$0.20	$0.80	$0.20	29%	4.00	$49.20
$49.50	$50.00	Dec 4	$0.15	$0.35	$0.15	37%	2.33	$49.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 13	$0.28	$0.22	$0.28	92%	0.79	$53.72
$45.50	$45.00	Nov 4	$0.10	$0.40	$0.10	27%	4.00	$45.40
$47.00	$46.50	Nov 6	$0.21	$0.29	$0.21	48%	1.38	$46.79
$49.00	$48.50	Nov 27	$0.29	$0.21	$0.29	62%	0.72	$48.71
$47.00	$46.50	Nov 2	$0.20	$0.30	$0.20	49%	1.50	$46.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.19, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Nov 2	$0.14	$0.14	$0.36	69%	0.39	$48.14
$48.00	$48.50	Nov 20	$0.22	$0.22	$0.28	56%	0.79	$48.22
$47.50	$48.00	Nov 13	$0.23	$0.23	$0.27	53%	0.85	$47.73
$47.50	$48.00	Nov 4	$0.20	$0.20	$0.30	56%	0.67	$47.70
$48.00	$48.50	Nov 6	$0.18	$0.18	$0.32	61%	0.56	$48.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.64	$0.64	$3.36	74%	0.19	$43.36
$44.00	$40.00	Dec 4	$0.69	$0.69	$3.31	72%	0.21	$43.31
$45.00	$43.00	Nov 9	$0.33	$0.33	$1.67	74%	0.20	$44.67
$43.00	$41.00	Nov 13	$0.21	$0.21	$1.79	84%	0.12	$42.79
$45.00	$44.00	Dec 4	$0.32	$0.32	$0.68	66%	0.47	$44.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.18, cheapest $0.17)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 30	Nov 2	$0.17	49.8%	35.6%
$47.00	Oct 30	Nov 2	$0.19	48.7%	34.9%
$47.50	Oct 30	Nov 2	$0.17	49.0%	35.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 30	Nov 2	$0.18	49.8%	35.6%
$47.00	Oct 30	Nov 2	$0.18	48.7%	34.9%
$47.50	Oct 30	Nov 2	$0.17	49.0%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.27% of stock, avg 7.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 30	$0.56	$0.51	$1.07	$45.93	$48.07	2.27%
$47.50	Oct 30	$0.35	$0.80	$1.15	$46.35	$48.65	2.44%
$46.50	Oct 30	$0.87	$0.31	$1.18	$45.32	$47.68	2.51%
$48.00	Oct 30	$0.21	$1.15	$1.36	$46.64	$49.36	2.89%
$46.00	Oct 30	$1.25	$0.19	$1.44	$44.56	$47.44	3.06%
$47.00	Nov 2	$0.75	$0.69	$1.44	$45.56	$48.44	3.06%
$47.50	Nov 2	$0.52	$0.97	$1.49	$46.01	$48.99	3.17%
$46.50	Nov 2	$1.04	$0.49	$1.53	$44.97	$48.03	3.25%
$48.00	Nov 2	$0.36	$1.29	$1.65	$46.35	$49.65	3.51%
$48.50	Oct 30	$0.12	$1.57	$1.69	$46.81	$50.19	3.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.25% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$45.00	Oct 30	$0.05	$0.07	$0.12	$44.88	$49.62
$49.00	$45.00	Oct 30	$0.08	$0.07	$0.15	$44.85	$49.15
$48.50	$45.00	Oct 30	$0.12	$0.07	$0.19	$44.81	$48.69
$49.50	$45.00	Nov 2	$0.11	$0.16	$0.27	$44.73	$49.77
$49.50	$46.00	Oct 30	$0.05	$0.19	$0.24	$45.76	$49.74
$49.00	$46.00	Oct 30	$0.08	$0.19	$0.27	$45.73	$49.27
$52.00	$42.00	Nov 9	$0.15	$0.15	$0.30	$41.70	$52.30
$49.00	$45.00	Nov 2	$0.15	$0.16	$0.31	$44.69	$49.31
$48.00	$45.00	Oct 30	$0.21	$0.07	$0.28	$44.72	$48.28
$48.50	$46.00	Oct 30	$0.12	$0.19	$0.31	$45.69	$48.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.00, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	48/48	Nov 2	$0.25	$0.25	41%	1.00	$45.75	$48.25
46/46	48/49	Nov 4	$0.27	$0.23	37%	1.17	$45.73	$48.77
45/46	48/49	Nov 4	$0.22	$0.28	43%	0.79	$45.28	$48.72
42/43	50/51	Nov 11	$0.28	$0.72	62%	0.39	$42.72	$50.28
42/43	49/50	Nov 11	$0.35	$0.65	54%	0.54	$42.65	$49.35
44/45	50/51	Nov 11	$0.40	$0.60	49%	0.67	$44.60	$50.40
43/44	50/51	Nov 11	$0.32	$0.68	56%	0.47	$43.68	$50.32
44/45	49/50	Nov 11	$0.47	$0.53	40%	0.89	$44.53	$49.47
43/44	49/50	Nov 11	$0.39	$0.61	48%	0.64	$43.61	$49.39
44/45	51/52	Nov 27	$0.39	$0.61	41%	0.64	$44.61	$51.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 11	$0.08	$0.92	20%	11.50
$44.00	$45.00	$46.00	Oct 30	$0.07	$0.93	17%	13.29
$49.00	$50.00	$51.00	Nov 9	$0.06	$0.94	15%	15.67
$44.00	$45.00	$46.00	Nov 4	$0.10	$0.90	20%	9.00
$45.00	$46.00	$47.00	Dec 4	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.08	$0.92	19%	11.50
$49.00	$50.00	$51.00	Nov 11	$0.06	$0.94	15%	15.67
$44.00	$45.00	$46.00	Dec 4	$0.05	$0.95	13%	19.00
$47.00	$47.50	$48.00	Oct 30	$0.06	$0.44	27%	7.33
$45.00	$46.00	$47.00	Nov 9	$0.11	$0.89	22%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 143 found (best net $-1.08, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 30	-$1.08	$1.92
$42.00	$45.00	1:2	Nov 13	-$0.39	$2.61
$43.00	$45.00	1:2	Nov 9	-$0.97	$1.03
$45.00	$46.00	1:2	Oct 30	-$0.37	$0.63
$43.00	$45.00	1:2	Nov 11	-$1.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$46.50	1:2	Oct 30	-$0.11	$0.39
$45.00	$44.00	1:2	Nov 2	$0.00	$1.00
$46.00	$45.00	1:2	Nov 6	-$0.22	$0.78
$47.50	$47.00	1:2	Oct 30	-$0.22	$0.28
$46.50	$46.00	1:2	Oct 30	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 4.59%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.50	Dec 4	$2.16	0.49	0.9%	4.59%	5.52%	1	3
$48.00	Dec 4	$1.93	0.46	2.0%	4.10%	6.10%	12	61
$48.50	Dec 4	$1.73	0.43	3.1%	3.68%	6.74%	--	347
$49.00	Dec 4	$1.54	0.40	4.1%	3.27%	7.39%	--	102
$49.50	Dec 4	$1.37	0.37	5.2%	2.91%	8.10%	10	92
$50.00	Dec 4	$1.22	0.34	6.2%	2.59%	8.84%	165	367
$50.50	Dec 4	$1.09	0.31	7.3%	2.32%	9.63%	1	108
$48.00	Nov 27	$1.70	0.45	2.0%	3.61%	5.61%	1.5K	172
$48.50	Nov 27	$1.50	0.41	3.1%	3.19%	6.25%	172	151
$51.00	Dec 4	$0.97	0.28	8.4%	2.06%	10.43%	12	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 18,701

Total Puts 10,733

Put/Call Ratio 0.57

Net Difference 7,968

Prior's Put/Call Breakdown

Total Calls 12,568

Total Puts 8,928

Put/Call Ratio 0.71

Net Difference 3,640

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