SLV - Options Database

SLV

iShares Silver Trust

$47.21 -3.77%

(10/29 09:55) ◀

Thursday, October 29, 2026 (10:00am)

▶ (10/29 10:05)

◀ 10/29 10:00 ▶

Option Volume

Detail

ℹ

Current (10/29 10:00am) 46,352

Calls: 25,387 (55%)

Puts: 20,965 (45%)

Prior (10/28) 30,000

Calls: 17,975 (60%)

Puts: 12,025 (40%)

Current vs Prior +54.51%

Calls: +41.24% (Calls)

Puts: +74.35% (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 -74.04%

Calls: -76.41%

Puts: -70.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/29 10:00am) $4.66M

Calls: $1.66M (36%)

Puts: $3.00M (64%)

Prior (10/28) $3.20M

Calls: $945.1K (30%)

Puts: $2.25M (70%)

Current vs Prior +45.68%

Calls: +76.14%

Puts: +32.91%

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 -79.56%

Calls: -82.34%

Puts: -77.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29 10:00am) 0.83

Prior (10/28) 0.67

Current vs Prior +23.44%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg +30.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/29 10:00am) 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 2.88% | 3.71%2.88% | 5.85%8.64% | 12.75%

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

Current vs Prior -11.11% | -3.27%-11.11% | +4.30%+5.47% | +3.57%

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

Current vs 7-Day Avg +25.57% | +11.20%-1.41% | +8.95%+29.52% | +12.88%

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

Current vs 7-Day Eod -11.11% | -3.27%-11.11% | +4.30%+5.47% | +3.57%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.83% | 8.01%

Calls: 9.09% | 8.14%

Puts: 8.57% | 7.87%

Prior 11.48% | 10.72%

Calls: 12.31% | 11.25%

Puts: 10.64% | 10.19%

Current vs Prior -23.08% | -25.28%

Prior 7-Day Avg 12.85% | 8.96%

Calls: 14.55% | 8.66%

Puts: 11.16% | 9.25%

Current vs 7-Day Avg -31.30% | -10.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.00M). 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 NEUTRAL

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
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	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 350 of results (avg 4.5%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 20	9.35	9.50	$9.43	1.6%	1	0.93	25
$38.00	Nov 2	9.15	9.30	$9.23	1.6%	--	1.00	14
$39.00	Nov 2	8.15	8.30	$8.23	1.8%	64	1.00	14
$40.00	Nov 20	7.45	7.60	$7.53	2.0%	40	0.91	231
$40.00	Oct 30	7.15	7.30	$7.23	2.1%	--	1.00	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 27	8.85	9.00	$8.93	1.7%	--	0.91	32
$56.00	Oct 30	8.75	8.90	$8.82	1.7%	--	0.99	17
$55.50	Oct 30	8.25	8.40	$8.32	1.8%	--	0.99	21
$55.00	Nov 27	7.90	8.05	$7.98	1.9%	1	0.89	93
$52.50	Oct 30	5.25	5.35	$5.30	1.9%	--	0.98	514

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.45, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 30	0.13	0.15	$0.14	14.3%	1.0K	0.18	1.7K
$48.00	Oct 30	0.24	0.26	$0.25	8.0%	966	0.29	687
$47.50	Oct 30	0.39	0.43	$0.41	9.8%	1.1K	0.42	262
$49.00	Nov 2	0.17	0.20	$0.19	15.8%	205	0.18	1.1K
$48.50	Nov 2	0.26	0.29	$0.28	10.7%	52	0.25	532

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.05	0.06	$0.06	16.7%	430	0.08	4.6K
$46.00	Oct 30	0.14	0.17	$0.16	18.8%	591	0.19	1.8K
$46.50	Oct 30	0.25	0.28	$0.27	11.1%	694	0.30	1.6K
$47.00	Oct 30	0.43	0.47	$0.45	8.9%	1.2K	0.44	2.7K
$45.50	Nov 2	0.19	0.23	$0.21	19.0%	2	0.19	548

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	7.15	7.30	$7.23	2.1%	--	1.00	72
$43.00	Oct 30	4.15	4.30	$4.22	3.6%	13	1.00	40
$38.00	Nov 2	9.15	9.30	$9.23	1.6%	--	1.00	14
$39.00	Nov 2	8.15	8.30	$8.23	1.8%	64	1.00	14
$40.00	Nov 2	7.15	7.35	$7.25	2.8%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 30	8.75	8.90	$8.82	1.7%	--	0.99	17
$54.50	Oct 30	7.20	7.40	$7.30	2.7%	--	0.99	13
$55.00	Oct 30	7.75	7.90	$7.83	1.9%	--	0.99	127
$55.50	Oct 30	8.25	8.40	$8.32	1.8%	--	0.99	21
$53.00	Oct 30	5.75	5.90	$5.83	2.6%	50	0.99	1.3K

Most actively traded options today. High liquidity = easy entry/exit. 341 active (total vol 43.7K, 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	0.86	0.90	$0.88	4.5%	2.1K	0.30	9.7K
$48.00	Nov 27	1.79	1.83	$1.81	2.2%	1.6K	0.46	172
$50.00	Nov 6	0.34	0.35	$0.35	2.9%	1.3K	0.20	4.0K
$47.50	Oct 30	0.39	0.43	$0.41	9.8%	1.1K	0.42	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	0.21	0.22	$0.22	4.5%	2.2K	0.08	9.0K
$48.00	Nov 20	2.24	2.31	$2.28	3.1%	1.8K	0.55	22.9K
$47.00	Nov 20	1.74	1.79	$1.77	2.8%	1.2K	0.46	5.2K
$47.00	Oct 30	0.43	0.47	$0.45	8.9%	1.2K	0.44	2.7K
$46.00	Nov 6	0.73	0.77	$0.75	5.3%	1.1K	0.34	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 25.8%, max 33.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	51.5%	38.7%	33.0%	5	131
$47.00	Oct 30	Dec 11	49.3%	38.1%	29.2%	922	248
$48.50	Oct 30	Dec 4	50.8%	40.8%	24.5%	1.1K	2.0K
$46.50	Oct 30	Nov 20	49.6%	40.5%	22.6%	189	159
$48.00	Oct 30	Dec 4	49.9%	40.9%	22.1%	989	748

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Oct 30	Dec 4	51.5%	38.7%	33.0%	604	2.1K
$46.50	Oct 30	Dec 4	49.6%	38.4%	29.2%	717	1.7K
$47.00	Oct 30	Dec 4	49.3%	38.1%	29.2%	1.2K	2.9K
$48.50	Oct 30	Dec 4	50.8%	40.8%	24.5%	305	1.0K
$48.00	Oct 30	Dec 4	49.9%	40.9%	22.1%	316	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 0.56, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$49.00	Dec 11	$0.89	$1.11	$0.89	54%	1.25	$47.89
$50.00	$51.00	Dec 11	$0.29	$0.71	$0.29	37%	2.45	$50.29
$51.00	$51.50	Dec 11	$0.11	$0.39	$0.11	32%	3.55	$51.11
$49.00	$50.00	Dec 11	$0.35	$0.65	$0.35	42%	1.86	$49.35
$50.50	$51.00	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$50.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Nov 13	$0.32	$0.18	$0.32	96%	0.56	$56.18
$50.50	$45.00	Dec 11	$2.68	$2.82	$2.68	66%	1.05	$47.82
$44.00	$43.00	Nov 9	$0.11	$0.89	$0.11	17%	8.09	$43.89
$47.00	$46.50	Nov 4	$0.19	$0.31	$0.19	46%	1.63	$46.81
$46.00	$45.50	Nov 4	$0.12	$0.38	$0.12	32%	3.17	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.18, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Oct 30	$0.11	$0.11	$0.39	71%	0.28	$48.11
$47.50	$48.00	Nov 20	$0.24	$0.24	$0.26	50%	0.92	$47.74
$48.00	$48.50	Nov 6	$0.19	$0.19	$0.31	59%	0.61	$48.19
$48.00	$49.00	Nov 9	$0.35	$0.35	$0.65	58%	0.54	$48.35
$50.00	$51.00	Nov 9	$0.16	$0.16	$0.84	78%	0.19	$50.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.60	$0.60	$3.40	74%	0.18	$43.40
$44.00	$40.00	Dec 4	$0.67	$0.67	$3.33	73%	0.20	$43.33
$47.00	$46.00	Nov 27	$0.44	$0.44	$0.56	54%	0.79	$46.56
$46.00	$45.00	Dec 4	$0.37	$0.37	$0.63	61%	0.59	$45.63
$46.00	$45.00	Nov 27	$0.36	$0.36	$0.64	61%	0.56	$45.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 30	Nov 2	$0.20	49.3%	35.8%
$47.50	Oct 30	Nov 2	$0.20	49.4%	36.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 30	Nov 2	$0.19	49.3%	35.8%
$47.50	Oct 30	Nov 2	$0.19	49.4%	36.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 131 found (cheapest 2.35% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 30	$0.66	$0.45	$1.11	$45.89	$48.11	2.35%
$47.50	Oct 30	$0.41	$0.70	$1.11	$46.39	$48.61	2.35%
$46.50	Oct 30	$0.98	$0.27	$1.25	$45.25	$47.75	2.65%
$48.00	Oct 30	$0.25	$1.04	$1.29	$46.71	$49.29	2.73%
$47.00	Nov 2	$0.86	$0.64	$1.50	$45.50	$48.50	3.18%
$47.50	Nov 2	$0.61	$0.89	$1.50	$46.00	$49.00	3.18%
$46.00	Oct 30	$1.37	$0.16	$1.53	$44.47	$47.53	3.24%
$48.50	Oct 30	$0.14	$1.42	$1.56	$46.94	$50.06	3.30%
$46.50	Nov 2	$1.16	$0.45	$1.61	$44.89	$48.11	3.41%
$48.00	Nov 2	$0.42	$1.19	$1.61	$46.39	$49.61	3.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.23% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$45.00	Oct 30	$0.05	$0.06	$0.11	$44.89	$49.61
$49.00	$45.00	Oct 30	$0.08	$0.06	$0.14	$44.86	$49.14
$48.50	$45.00	Oct 30	$0.14	$0.06	$0.20	$44.80	$48.70
$49.50	$46.00	Oct 30	$0.05	$0.16	$0.21	$45.79	$49.71
$49.00	$46.00	Oct 30	$0.08	$0.16	$0.24	$45.76	$49.24
$49.50	$45.00	Nov 2	$0.12	$0.15	$0.27	$44.73	$49.77
$48.50	$46.00	Oct 30	$0.14	$0.16	$0.30	$45.70	$48.80
$49.50	$45.50	Nov 2	$0.12	$0.21	$0.33	$45.17	$49.83
$49.00	$45.00	Nov 2	$0.19	$0.15	$0.34	$44.66	$49.34
$48.00	$45.00	Oct 30	$0.25	$0.06	$0.31	$44.69	$48.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.00, avg credit $0.37)

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	40%	1.00	$45.75	$48.25
46/46	49/50	Nov 4	$0.22	$0.28	43%	0.79	$45.78	$49.22
46/46	48/49	Nov 4	$0.25	$0.25	36%	1.00	$45.75	$48.75
46/46	48/48	Oct 30	$0.22	$0.28	41%	0.79	$46.28	$48.22
46/46	48/48	Nov 2	$0.27	$0.23	31%	1.17	$46.23	$48.27
44/45	51/52	Nov 11	$0.34	$0.66	56%	0.52	$44.66	$51.34
43/44	51/52	Nov 9	$0.21	$0.79	68%	0.27	$43.79	$51.21
43/44	51/52	Nov 11	$0.26	$0.74	63%	0.35	$43.74	$51.26
45/46	51/52	Nov 9	$0.38	$0.62	51%	0.61	$45.62	$51.38
44/45	50/51	Nov 11	$0.40	$0.60	49%	0.67	$44.60	$50.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 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 6	$0.06	$0.94	18%	15.67
$49.00	$50.00	$51.00	Nov 9	$0.07	$0.93	16%	13.29
$40.00	$42.00	$44.00	Nov 13	$0.13	$1.87	14%	14.38
$47.50	$48.00	$48.50	Oct 30	$0.05	$0.45	23%	9.00
$47.00	$48.00	$49.00	Nov 11	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	15%	15.67
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	23%	8.09
$44.00	$45.00	$46.00	Oct 30	$0.07	$0.93	16%	13.29
$43.00	$44.00	$45.00	Nov 20	$0.05	$0.95	12%	19.00
$46.50	$47.00	$47.50	Oct 30	$0.07	$0.43	28%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-1.21, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$43.00	1:2	Oct 30	-$1.21	$1.79
$43.00	$45.00	1:2	Nov 9	-$1.13	$0.87
$45.00	$46.00	1:2	Oct 30	-$0.48	$0.52
$43.00	$45.00	1:2	Nov 11	-$1.30	$0.70
$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
$47.00	$46.50	1:2	Oct 30	-$0.09	$0.41
$46.00	$45.00	1:2	Nov 6	-$0.21	$0.79
$47.50	$47.00	1:2	Oct 30	-$0.20	$0.30
$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. 121 found (best yield 3.90%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 11	$1.84	0.42	3.8%	3.90%	7.69%	1	--
$50.00	Dec 11	$1.50	0.37	5.9%	3.18%	9.09%	1	--
$51.00	Dec 11	$1.22	0.32	8.0%	2.58%	10.61%	1	--
$47.50	Dec 4	$2.25	0.51	0.6%	4.77%	5.38%	1	3
$48.00	Dec 4	$2.03	0.47	1.7%	4.30%	5.97%	23	61
$48.50	Dec 4	$1.82	0.44	2.7%	3.86%	6.59%	59	347
$49.00	Dec 4	$1.62	0.41	3.8%	3.43%	7.22%	8	102
$51.50	Dec 11	$1.10	0.29	9.1%	2.33%	11.42%	1	--
$49.50	Dec 4	$1.45	0.38	4.8%	3.07%	7.92%	10	92
$50.00	Dec 4	$1.30	0.35	5.9%	2.75%	8.66%	169	367

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 25,387

Total Puts 20,965

Put/Call Ratio 0.83

Net Difference 4,422

Prior's Put/Call Breakdown

Total Calls 17,975

Total Puts 12,025

Put/Call Ratio 0.67

Net Difference 5,950

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