SLV - Options Database

SLV

iShares Silver Trust

$46.95 -4.30%

(10/29 09:50) ◀

Thursday, October 29, 2026 (9:55am)

▶ (10/29 10:00)

◀ 10/29 09:55 ▶

Option Volume

Detail

ℹ

Current (10/29 9:55am) 41,098

Calls: 22,893 (56%)

Puts: 18,205 (44%)

Prior (10/28) 27,591

Calls: 16,731 (61%)

Puts: 10,860 (39%)

Current vs Prior +48.95%

Calls: +36.83% (Calls)

Puts: +67.63% (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 -76.98%

Calls: -78.73%

Puts: -74.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 9:55am) $4.26M

Calls: $1.35M (32%)

Puts: $2.92M (68%)

Prior (10/28) $2.91M

Calls: $807.1K (28%)

Puts: $2.11M (72%)

Current vs Prior +46.24%

Calls: +66.72%

Puts: +38.39%

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 -81.32%

Calls: -85.72%

Puts: -78.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 9:55am) 0.80

Prior (10/28) 0.65

Current vs Prior +22.51%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +25.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 9:55am) 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 2.98% | 3.73%2.98% | 5.92%8.69% | 12.74%

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

Current vs Prior -7.99% | -2.73%-7.99% | +5.63%+6.05% | +3.46%

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

Current vs 7-Day Avg +29.98% | +11.82%+2.05% | +10.35%+30.24% | +12.75%

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

Current vs 7-Day Eod -7.99% | -2.73%-7.99% | +5.63%+6.05% | +3.46%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.84% | 7.50%

Calls: 4.76% | 7.00%

Puts: 8.93% | 8.00%

Prior 11.48% | 10.72%

Calls: 12.31% | 11.25%

Puts: 10.64% | 10.19%

Current vs Prior -40.42% | -30.04%

Prior 7-Day Avg 12.85% | 8.96%

Calls: 14.55% | 8.66%

Puts: 11.16% | 9.25%

Current vs 7-Day Avg -46.78% | -16.28%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($2.92M). 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 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
09:55	BEARISH	BULLISH	BULLISH
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 348 of results (avg 4.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	9.10	9.25	$9.18	1.6%	1	0.93	25
$38.00	Nov 9	8.95	9.10	$9.02	1.7%	--	1.00	18
$38.00	Nov 2	8.90	9.05	$8.98	1.7%	--	1.00	14
$39.00	Nov 20	8.15	8.30	$8.23	1.8%	--	0.93	34
$39.00	Nov 11	8.00	8.15	$8.07	1.9%	--	0.94	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Dec 4	6.45	6.55	$6.50	1.5%	--	0.81	16
$56.00	Oct 30	8.95	9.10	$9.02	1.7%	--	1.00	17
$55.50	Nov 27	8.60	8.75	$8.68	1.7%	--	0.90	33
$55.00	Oct 30	7.95	8.10	$8.03	1.9%	--	1.00	127
$54.50	Nov 6	7.50	7.65	$7.58	2.0%	--	1.00	398

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 30	0.06	0.07	$0.07	14.3%	610	0.10	3.4K
$48.50	Oct 30	0.10	0.12	$0.11	18.2%	996	0.15	1.7K
$48.00	Oct 30	0.18	0.20	$0.19	10.5%	876	0.24	687
$47.50	Oct 30	0.32	0.35	$0.34	8.8%	924	0.36	262
$50.00	Nov 2	0.07	0.08	$0.08	12.5%	181	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%	426	0.09	4.6K
$46.00	Oct 30	0.20	0.22	$0.21	9.5%	479	0.24	1.8K
$46.50	Oct 30	0.34	0.36	$0.35	5.7%	571	0.36	1.6K
$45.00	Nov 2	0.15	0.18	$0.16	18.8%	13	0.15	852
$47.00	Oct 30	0.54	0.59	$0.56	8.9%	846	0.50	2.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	8.90	9.05	$8.98	1.7%	--	1.00	14
$39.00	Nov 2	7.90	8.05	$7.98	1.9%	34	1.00	14
$40.00	Nov 2	6.90	7.05	$6.98	2.1%	--	1.00	22
$41.00	Nov 2	5.90	6.05	$5.98	2.5%	--	1.00	14
$42.00	Nov 2	4.90	5.10	$5.00	4.0%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 30	4.45	4.60	$4.53	3.3%	--	1.00	634
$52.00	Oct 30	4.95	5.10	$5.03	3.0%	--	1.00	1.2K
$52.50	Oct 30	5.45	5.65	$5.55	3.6%	--	1.00	514
$53.00	Oct 30	5.95	6.10	$6.03	2.5%	49	1.00	1.3K
$53.50	Oct 30	6.45	6.60	$6.53	2.3%	7	1.00	363

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 38.5K, 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	0.80	0.83	$0.82	3.7%	1.9K	0.29	9.7K
$48.00	Nov 27	1.68	1.72	$1.70	2.4%	1.6K	0.45	172
$50.00	Nov 6	0.30	0.31	$0.31	3.2%	1.2K	0.18	4.0K
$48.50	Oct 30	0.10	0.12	$0.11	18.2%	996	0.15	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	0.21	0.23	$0.22	9.1%	1.7K	0.08	9.0K
$48.00	Nov 20	2.39	2.44	$2.42	2.1%	1.5K	0.56	22.9K
$47.00	Nov 20	1.85	1.90	$1.88	2.7%	1.2K	0.48	5.2K
$46.00	Nov 6	0.82	0.85	$0.84	3.6%	1.0K	0.37	1.6K
$42.00	Nov 13	0.26	0.29	$0.28	10.7%	957	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. 11 strikes (avg 28.6%, max 36.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	52.3%	38.5%	36.0%	2	131
$47.00	Oct 30	Dec 11	50.4%	38.0%	32.7%	534	248
$48.50	Oct 30	Dec 4	51.7%	40.8%	26.8%	996	2.0K
$46.50	Oct 30	Nov 20	50.8%	40.3%	26.0%	184	159
$47.50	Oct 30	Dec 4	50.3%	40.9%	23.0%	925	265

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	52.3%	38.5%	36.0%	485	2.1K
$46.50	Oct 30	Dec 4	50.8%	38.2%	32.8%	587	1.7K
$47.00	Oct 30	Dec 4	50.4%	38.0%	32.7%	846	2.9K
$47.50	Oct 30	Dec 4	50.3%	40.9%	23.0%	275	1.7K
$48.00	Oct 30	Dec 4	50.1%	40.8%	22.7%	290	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.27, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$51.00	Dec 11	$0.60	$1.40	$0.60	41%	2.33	$49.60
$47.00	$49.00	Dec 11	$0.85	$1.15	$0.85	52%	1.35	$47.85
$50.50	$51.00	Dec 4	$0.11	$0.39	$0.11	31%	3.55	$50.61
$51.00	$51.50	Dec 11	$0.11	$0.39	$0.11	30%	3.55	$51.11
$49.50	$50.00	Dec 4	$0.14	$0.36	$0.14	36%	2.57	$49.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Nov 13	$0.22	$0.28	$0.22	92%	1.27	$53.78
$50.50	$45.00	Dec 11	$2.61	$2.89	$2.61	67%	1.11	$47.89
$46.00	$45.00	Nov 9	$0.28	$0.72	$0.28	37%	2.57	$45.72
$46.50	$46.00	Nov 2	$0.15	$0.35	$0.15	40%	2.33	$46.35
$46.50	$46.00	Nov 6	$0.18	$0.32	$0.18	43%	1.78	$46.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.19, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Oct 30	$0.15	$0.15	$0.35	64%	0.43	$47.65
$48.00	$48.50	Nov 4	$0.16	$0.16	$0.34	64%	0.47	$48.16
$47.00	$47.50	Nov 6	$0.24	$0.24	$0.26	49%	0.92	$47.24
$47.00	$47.50	Nov 20	$0.25	$0.25	$0.25	48%	1.00	$47.25
$47.00	$47.50	Oct 30	$0.21	$0.21	$0.29	50%	0.72	$47.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.65	$0.65	$3.35	73%	0.19	$43.35
$44.00	$40.00	Dec 4	$0.72	$0.72	$3.28	72%	0.22	$43.28
$46.00	$45.00	Oct 30	$0.14	$0.14	$0.86	76%	0.16	$45.86
$43.00	$42.00	Nov 9	$0.11	$0.11	$0.89	88%	0.12	$42.89
$46.00	$45.00	Dec 4	$0.39	$0.39	$0.61	59%	0.64	$45.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.16)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 30	Nov 2	$0.16	50.8%	36.3%
$47.00	Oct 30	Nov 2	$0.18	50.4%	36.8%
$47.50	Oct 30	Nov 2	$0.17	50.3%	36.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Oct 30	Nov 2	$0.18	50.8%	36.3%
$47.00	Oct 30	Nov 2	$0.19	50.4%	36.8%
$47.50	Oct 30	Nov 2	$0.16	50.3%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.36% of stock, avg 7.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 30	$0.55	$0.56	$1.11	$45.89	$48.11	2.36%
$46.50	Oct 30	$0.84	$0.35	$1.19	$45.31	$47.69	2.53%
$47.50	Oct 30	$0.34	$0.86	$1.20	$46.30	$48.70	2.56%
$46.00	Oct 30	$1.17	$0.21	$1.38	$44.62	$47.38	2.94%
$48.00	Oct 30	$0.19	$1.21	$1.40	$46.60	$49.40	2.98%
$47.00	Nov 2	$0.73	$0.75	$1.48	$45.52	$48.48	3.15%
$46.50	Nov 2	$1.00	$0.53	$1.53	$44.97	$48.03	3.26%
$47.50	Nov 2	$0.51	$1.02	$1.53	$45.97	$49.03	3.26%
$48.00	Nov 2	$0.35	$1.36	$1.71	$46.29	$49.71	3.64%
$46.00	Nov 2	$1.35	$0.38	$1.73	$44.27	$47.73	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 243 found (cheapest 0.26% of stock, avg 3.78%)

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	$0.07	$0.07	$0.14	$44.86	$49.14
$48.50	$45.00	Oct 30	$0.11	$0.07	$0.18	$44.82	$48.68
$49.00	$44.00	Nov 2	$0.16	$0.08	$0.24	$43.76	$49.24
$48.00	$45.00	Oct 30	$0.19	$0.07	$0.26	$44.74	$48.26
$49.50	$46.00	Oct 30	$0.05	$0.21	$0.26	$45.74	$49.76
$49.00	$45.00	Nov 2	$0.16	$0.16	$0.32	$44.68	$49.32
$49.00	$46.00	Oct 30	$0.07	$0.21	$0.28	$45.72	$49.28
$48.50	$46.00	Oct 30	$0.11	$0.21	$0.32	$45.68	$48.82
$48.50	$44.00	Nov 2	$0.24	$0.08	$0.32	$43.68	$48.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.08, avg credit $0.39)

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	36%	1.08	$45.74	$48.76
46/46	48/48	Nov 2	$0.24	$0.26	40%	0.92	$45.76	$48.24
45/46	48/49	Nov 4	$0.22	$0.28	43%	0.79	$45.28	$48.72
42/43	50/51	Nov 9	$0.25	$0.75	67%	0.33	$42.75	$50.25
43/44	49/50	Nov 11	$0.42	$0.58	48%	0.72	$43.58	$49.42
43/44	51/52	Nov 11	$0.27	$0.73	63%	0.37	$43.73	$51.27
43/44	50/51	Nov 11	$0.33	$0.67	56%	0.49	$43.67	$50.33
42/43	49/50	Nov 11	$0.35	$0.65	54%	0.54	$42.65	$49.35
42/43	49/50	Nov 9	$0.30	$0.70	59%	0.43	$42.70	$49.30
44/45	50/51	Nov 9	$0.36	$0.64	53%	0.56	$44.64	$50.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Nov 11	$0.07	$0.93	18%	13.29
$44.00	$45.00	$46.00	Nov 6	$0.08	$0.92	19%	11.50
$45.00	$46.00	$47.00	Nov 11	$0.09	$0.91	20%	10.11
$47.00	$47.50	$48.00	Oct 30	$0.06	$0.44	26%	7.33
$45.00	$46.00	$47.00	Nov 9	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Nov 9	$0.06	$0.94	19%	15.67
$47.00	$47.50	$48.00	Oct 30	$0.05	$0.45	26%	9.00
$48.00	$49.00	$50.00	Nov 9	$0.08	$0.92	19%	11.50
$43.00	$44.00	$45.00	Nov 4	$0.06	$0.94	14%	15.67
$48.00	$49.00	$50.00	Nov 11	$0.08	$0.92	18%	11.50

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 $-0.96, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 30	-$0.96	$2.04
$43.00	$45.00	1:2	Nov 9	-$0.90	$1.10
$45.00	$46.00	1:2	Oct 30	-$0.30	$0.70
$43.00	$45.00	1:2	Nov 11	-$1.10	$0.90
$53.00	$55.00	1:2	Nov 11	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$44.00	1:2	Nov 4	-$0.06	$0.94
$45.00	$44.00	1:2	Nov 2	$0.00	$1.00
$46.00	$45.00	1:2	Nov 6	-$0.22	$0.78
$47.00	$46.50	1:2	Oct 30	-$0.14	$0.36
$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. 128 found (best yield 5.52%, avg 1.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$47.00	Dec 11	$2.59	0.52	0.1%	5.52%	5.62%	8	--
$49.00	Dec 11	$1.74	0.41	4.4%	3.71%	8.07%	1	--
$47.50	Dec 4	$2.13	0.49	1.2%	4.54%	5.71%	1	3
$48.00	Dec 4	$1.91	0.46	2.2%	4.07%	6.30%	18	61
$47.00	Dec 4	$2.36	0.52	0.1%	5.03%	5.13%	3	9
$51.00	Dec 11	$1.16	0.30	8.6%	2.47%	11.10%	1	--
$48.50	Dec 4	$1.71	0.42	3.3%	3.64%	6.94%	--	347
$49.00	Dec 4	$1.53	0.39	4.4%	3.26%	7.63%	5	102
$51.50	Dec 11	$1.04	0.28	9.7%	2.22%	11.91%	1	--
$49.50	Dec 4	$1.36	0.36	5.4%	2.90%	8.33%	10	92

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 22,893

Total Puts 18,205

Put/Call Ratio 0.80

Net Difference 4,688

Prior's Put/Call Breakdown

Total Calls 16,731

Total Puts 10,860

Put/Call Ratio 0.65

Net Difference 5,871

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