SLV - Options Database

SLV

iShares Silver Trust

$47.09 -4.02%

(10/29 09:45) ◀

Thursday, October 29, 2026 (9:50am)

▶ (10/29 09:55)

◀ 10/29 09:50 ▶

Option Volume

Detail

ℹ

Current (10/29 9:50am) 37,628

Calls: 21,222 (56%)

Puts: 16,406 (44%)

Prior (10/28) 24,227

Calls: 14,159 (58%)

Puts: 10,068 (42%)

Current vs Prior +55.31%

Calls: +49.88% (Calls)

Puts: +62.95% (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 -78.92%

Calls: -80.28%

Puts: -76.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:50am) $3.84M

Calls: $1.25M (33%)

Puts: $2.59M (67%)

Prior (10/28) $2.51M

Calls: $626.8K (25%)

Puts: $1.88M (75%)

Current vs Prior +53.29%

Calls: +99.70%

Puts: +37.83%

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 -83.14%

Calls: -86.72%

Puts: -80.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:50am) 0.77

Prior (10/28) 0.71

Current vs Prior +8.72%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +21.93%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 9:50am) 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 2.91% | 3.63%2.91% | 5.82%8.58% | 12.70%

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

Current vs Prior -10.23% | -5.24%-10.23% | +3.80%+4.70% | +3.15%

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

Current vs 7-Day Avg +26.82% | +8.94%-0.43% | +8.44%+28.58% | +12.42%

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

Current vs 7-Day Eod -10.23% | -5.24%-10.23% | +3.80%+4.70% | +3.15%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 9.45%

Calls: 10.17% | 10.39%

Puts: 6.41% | 8.51%

Prior 11.48% | 10.72%

Calls: 12.31% | 11.25%

Puts: 10.64% | 10.19%

Current vs Prior -27.79% | -11.85%

Prior 7-Day Avg 12.85% | 8.96%

Calls: 14.55% | 8.66%

Puts: 11.16% | 9.25%

Current vs 7-Day Avg -35.50% | +5.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.59M). Elevated premium activity with dollar volume up 53% vs prior. Above-average activity with volume up 55% vs prior. 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 NEUTRAL

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
09:50	BEARISH	BULLISH	BULLISH
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 344 of results (avg 4.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	9.05	9.20	$9.13	1.6%	--	1.00	33
$39.00	Nov 20	8.25	8.40	$8.32	1.8%	--	0.93	34
$39.00	Nov 4	8.05	8.20	$8.13	1.8%	--	1.00	10
$40.00	Nov 20	7.30	7.45	$7.38	2.0%	40	0.91	231
$40.00	Nov 13	7.20	7.35	$7.28	2.1%	--	0.93	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Nov 6	9.35	9.50	$9.43	1.6%	--	0.98	227
$56.00	Dec 4	9.05	9.20	$9.13	1.6%	--	0.89	13
$56.00	Oct 30	8.85	9.00	$8.93	1.7%	--	1.00	17
$56.00	Nov 6	8.85	9.00	$8.93	1.7%	--	0.98	116
$55.50	Oct 30	8.35	8.50	$8.43	1.8%	--	1.00	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.44, 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%	935	0.16	1.7K
$49.00	Oct 30	0.07	0.08	$0.08	12.5%	587	0.11	3.4K
$48.00	Oct 30	0.20	0.22	$0.21	9.5%	760	0.26	687
$47.50	Oct 30	0.35	0.38	$0.37	8.1%	639	0.38	262
$50.00	Nov 2	0.07	0.08	$0.08	12.5%	172	0.08	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.06	0.07	$0.07	14.3%	321	0.09	4.6K
$46.00	Oct 30	0.17	0.19	$0.18	11.1%	442	0.22	1.8K
$46.50	Oct 30	0.29	0.32	$0.31	9.7%	420	0.33	1.6K
$47.00	Oct 30	0.48	0.52	$0.50	8.0%	803	0.47	2.7K
$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. 225 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	9.00	9.20	$9.10	2.2%	--	1.00	14
$39.00	Nov 2	8.00	8.20	$8.10	2.5%	3	1.00	14
$40.00	Nov 2	7.00	7.20	$7.10	2.8%	--	1.00	22
$41.00	Nov 2	6.00	6.20	$6.10	3.3%	--	1.00	14
$42.00	Nov 2	5.05	5.20	$5.13	2.9%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 30	4.35	4.50	$4.43	3.4%	--	1.00	634
$52.00	Oct 30	4.85	5.00	$4.93	3.0%	--	1.00	1.2K
$52.50	Oct 30	5.35	5.50	$5.43	2.8%	--	1.00	514
$53.00	Oct 30	5.85	6.00	$5.93	2.5%	49	1.00	1.3K
$53.50	Oct 30	6.35	6.50	$6.43	2.3%	5	1.00	363

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 35.2K, 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	0.83	0.85	$0.84	2.4%	1.8K	0.29	9.7K
$48.00	Nov 27	1.71	1.77	$1.74	3.4%	1.5K	0.45	172
$50.00	Nov 6	0.31	0.33	$0.32	6.3%	1.1K	0.19	4.0K
$48.50	Oct 30	0.11	0.12	$0.12	8.3%	935	0.16	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	0.21	0.22	$0.22	4.5%	1.7K	0.08	9.0K
$48.00	Nov 20	2.30	2.37	$2.34	3.0%	1.2K	0.56	22.9K
$47.00	Nov 20	1.78	1.83	$1.81	2.8%	1.2K	0.48	5.2K
$46.00	Nov 6	0.76	0.78	$0.77	2.6%	998	0.36	1.6K
$42.00	Nov 13	0.26	0.28	$0.27	7.4%	952	0.12	6

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 26.7%, max 35.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	51.8%	38.3%	35.1%	1	131
$47.00	Oct 30	Dec 11	48.7%	37.8%	28.8%	450	248
$48.50	Oct 30	Dec 4	50.2%	40.4%	24.5%	935	2.0K
$46.50	Oct 30	Nov 20	49.8%	40.1%	24.4%	169	159
$48.00	Oct 30	Dec 4	49.8%	40.5%	22.7%	778	748

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	51.8%	38.3%	35.1%	448	2.1K
$46.50	Oct 30	Dec 4	49.8%	38.0%	31.3%	436	1.7K
$47.00	Oct 30	Dec 4	48.7%	37.8%	29.0%	803	2.9K
$48.50	Oct 30	Dec 4	50.2%	40.4%	24.5%	290	1.0K
$48.00	Oct 30	Dec 4	49.8%	40.5%	22.7%	258	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 0.85, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$51.00	Dec 11	$1.50	$2.50	$1.50	53%	1.67	$48.50
$51.00	$52.00	Nov 11	$0.10	$0.90	$0.10	17%	9.00	$51.10
$48.50	$49.00	Dec 4	$0.18	$0.32	$0.18	43%	1.78	$48.68
$50.50	$51.00	Dec 4	$0.12	$0.38	$0.12	31%	3.17	$50.62
$49.00	$50.00	Nov 9	$0.20	$0.80	$0.20	29%	4.00	$49.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Nov 13	$0.27	$0.23	$0.27	96%	0.85	$56.23
$56.50	$56.00	Nov 27	$0.28	$0.22	$0.28	92%	0.79	$56.22
$54.00	$53.50	Nov 13	$0.33	$0.17	$0.33	92%	0.52	$53.67
$46.00	$45.00	Nov 6	$0.26	$0.74	$0.26	36%	2.85	$45.74
$47.50	$47.00	Nov 2	$0.25	$0.25	$0.25	59%	1.00	$47.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.21, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Oct 30	$0.16	$0.16	$0.34	62%	0.47	$47.66
$48.00	$49.00	Nov 9	$0.34	$0.34	$0.66	60%	0.52	$48.34
$48.00	$49.00	Nov 11	$0.36	$0.36	$0.64	58%	0.56	$48.36
$47.50	$48.00	Nov 2	$0.18	$0.18	$0.32	59%	0.56	$47.68
$48.00	$48.50	Nov 2	$0.13	$0.13	$0.37	69%	0.35	$48.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.70	$0.70	$3.30	72%	0.21	$43.30
$44.00	$40.00	Nov 27	$0.62	$0.62	$3.38	74%	0.18	$43.38
$46.00	$45.00	Dec 4	$0.38	$0.38	$0.62	60%	0.61	$45.62
$47.00	$46.00	Nov 27	$0.45	$0.45	$0.55	52%	0.82	$46.55
$47.00	$46.50	Dec 4	$0.24	$0.24	$0.26	53%	0.92	$46.76

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	$0.18	49.8%	36.3%
$47.00	Oct 30	Nov 2	$0.18	48.7%	35.4%
$47.50	Oct 30	Nov 2	$0.18	49.4%	36.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 30	Nov 2	$0.17	49.8%	36.3%
$47.00	Oct 30	Nov 2	$0.19	48.7%	35.4%
$47.50	Oct 30	Nov 2	$0.16	49.4%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 129 found (cheapest 2.31% of stock, avg 7.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 30	$0.59	$0.50	$1.09	$45.91	$48.09	2.31%
$47.50	Oct 30	$0.37	$0.78	$1.15	$46.35	$48.65	2.44%
$46.50	Oct 30	$0.89	$0.31	$1.20	$45.30	$47.70	2.55%
$48.00	Oct 30	$0.21	$1.12	$1.33	$46.67	$49.33	2.82%
$46.00	Oct 30	$1.27	$0.18	$1.45	$44.55	$47.45	3.08%
$47.00	Nov 2	$0.77	$0.69	$1.46	$45.54	$48.46	3.10%
$47.50	Nov 2	$0.55	$0.94	$1.49	$46.01	$48.99	3.16%
$46.50	Nov 2	$1.07	$0.48	$1.55	$44.95	$48.05	3.29%
$48.00	Nov 2	$0.37	$1.27	$1.64	$46.36	$49.64	3.48%
$48.50	Oct 30	$0.12	$1.53	$1.65	$46.85	$50.15	3.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.25% of stock, avg 3.67%)

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	$46.00	Oct 30	$0.05	$0.18	$0.23	$45.77	$49.73
$49.50	$45.00	Nov 2	$0.11	$0.16	$0.27	$44.73	$49.77
$49.00	$46.00	Oct 30	$0.08	$0.18	$0.26	$45.74	$49.26
$48.50	$46.00	Oct 30	$0.12	$0.18	$0.30	$45.70	$48.80
$49.00	$45.00	Nov 2	$0.16	$0.16	$0.32	$44.68	$49.32
$48.00	$45.00	Oct 30	$0.21	$0.07	$0.28	$44.72	$48.28
$49.50	$45.50	Nov 2	$0.11	$0.23	$0.34	$45.16	$49.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	48/49	Nov 4	$0.27	$0.23	37%	1.17	$45.73	$48.77
45/46	48/49	Nov 4	$0.23	$0.27	43%	0.85	$45.27	$48.73
46/46	48/48	Nov 2	$0.24	$0.26	40%	0.92	$45.76	$48.24
42/43	50/51	Nov 11	$0.28	$0.72	62%	0.39	$42.72	$50.28
42/43	51/52	Nov 11	$0.21	$0.79	69%	0.27	$42.79	$51.21
43/44	50/51	Nov 9	$0.28	$0.72	61%	0.39	$43.72	$50.28
43/44	50/51	Nov 11	$0.33	$0.67	56%	0.49	$43.67	$50.33
43/44	51/52	Nov 11	$0.26	$0.74	63%	0.35	$43.74	$51.26
42/43	49/50	Nov 11	$0.35	$0.65	54%	0.54	$42.65	$49.35
43/44	49/50	Nov 11	$0.40	$0.60	48%	0.67	$43.60	$49.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 4	$0.07	$0.93	20%	13.29
$49.00	$50.00	$51.00	Nov 9	$0.06	$0.94	15%	15.67
$44.00	$45.00	$46.00	Oct 30	$0.08	$0.92	19%	11.50
$44.00	$45.00	$46.00	Nov 6	$0.08	$0.92	18%	11.50
$47.00	$47.50	$48.00	Oct 30	$0.06	$0.44	27%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.07	$0.93	19%	13.29
$45.00	$46.00	$47.00	Nov 9	$0.09	$0.91	22%	10.11
$49.00	$50.00	$51.00	Nov 11	$0.05	$0.95	15%	19.00
$43.00	$44.00	$45.00	Nov 9	$0.05	$0.95	14%	19.00
$49.00	$50.00	$51.00	Nov 9	$0.06	$0.94	15%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 151 found (best net $-1.10, 147 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 30	-$1.10	$1.90
$42.00	$45.00	1:2	Nov 13	-$0.47	$2.53
$43.00	$45.00	1:2	Nov 9	-$0.98	$1.02
$45.00	$46.00	1:2	Oct 30	-$0.38	$0.62
$43.00	$45.00	1:2	Nov 11	-$1.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.00	1:2	Nov 4	-$0.05	$0.95
$45.00	$44.00	1:2	Nov 2	$0.00	$1.00
$47.00	$46.50	1:2	Oct 30	-$0.12	$0.38
$47.50	$47.00	1:2	Oct 30	-$0.22	$0.28
$44.00	$43.00	1:2	Nov 2	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 4.16%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Dec 4	$1.96	0.46	1.9%	4.16%	6.09%	18	61
$47.50	Dec 4	$2.17	0.50	0.9%	4.61%	5.48%	1	3
$51.00	Dec 11	$1.16	0.31	8.3%	2.46%	10.77%	1	--
$48.50	Dec 4	$1.74	0.43	3.0%	3.70%	6.69%	--	347
$49.00	Dec 4	$1.56	0.40	4.1%	3.31%	7.37%	5	102
$49.50	Dec 4	$1.39	0.37	5.1%	2.95%	8.07%	10	92
$50.00	Dec 4	$1.23	0.34	6.2%	2.61%	8.79%	165	367
$50.50	Dec 4	$1.09	0.31	7.2%	2.31%	9.56%	1	108
$48.00	Nov 27	$1.71	0.45	1.9%	3.63%	5.56%	1.5K	172
$48.50	Nov 27	$1.51	0.42	3.0%	3.21%	6.20%	174	151

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 21,222

Total Puts 16,406

Put/Call Ratio 0.77

Net Difference 4,816

Prior's Put/Call Breakdown

Total Calls 14,159

Total Puts 10,068

Put/Call Ratio 0.71

Net Difference 4,091

Prior 7-Day Put/Call Summary

Total Calls 753,343

Total Puts 496,367

Average Put/Call Ratio 0.63

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