SLV - Options Database

SLV

iShares Silver Trust

$44.99 -4.85%

(10/30 09:35) ◀

Friday, October 30, 2026 (9:40am)

▶ (10/30 09:50)

◀ 10/30 09:40 ▶

Option Volume

Detail

ℹ

Current (10/30 9:40am) 40,103

Calls: 24,063 (60%)

Puts: 16,040 (40%)

Prior (10/29) 21,574

Calls: 14,084 (65%)

Puts: 7,490 (35%)

Current vs Prior +85.89%

Calls: +70.85% (Calls)

Puts: +114.15% (Puts)

Prior 7-Day Total 1,274,493

Calls: 747,483 (59%)

Puts: 527,010 (41%)

Prior 7-Day Average 182,070

Calls: 106,783 (59%)

Puts: 75,287 (41%)

Current vs Prior 7-Day Avg -77.97%

Calls: -77.47%

Puts: -78.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:40am) $5.06M

Calls: $895.1K (18%)

Puts: $4.17M (82%)

Prior (10/29) $2.32M

Calls: $631.5K (27%)

Puts: $1.69M (73%)

Current vs Prior +118.34%

Calls: +41.76%

Puts: +147.00%

Prior 7-Day Total $171.70M

Calls: $62.29M (36%)

Puts: $109.41M (64%)

Prior 7-Day Average $24.53M

Calls: $8.90M (36%)

Puts: $15.63M (64%)

Current vs Prior 7-Day Avg -79.36%

Calls: -89.94%

Puts: -73.33%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:40am) 0.67

Prior (10/29) 0.53

Current vs Prior +25.34%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -2.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:40am) 1,185,833

Calls: 892,191 (75%)

Puts: 293,642 (25%)

Prior (10/29) 1,149,742

Calls: 860,507 (75%)

Puts: 289,235 (25%)

Current vs Prior +3.14%

Prior 7-Day Total 7,920,912

Calls: 5,929,922 (75%)

Puts: 1,990,990 (25%)

Prior 7-Day Average 1,131,558

Calls: 847,131 (75%)

Puts: 284,427 (25%)

Current vs Prior 7-Day Avg +4.80%

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 3.00% | 3.56%3.00% | 6.31%10.07% | 13.98%

Prior 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%

Current vs Prior +15.34% | +3.79%+15.34% | +12.62%+20.22% | +11.47%

Prior 7-Day Avg 2.38% | 3.40%2.87% | 5.46%7.59% | 11.91%

Current vs 7-Day Avg +25.90% | +4.57%+4.50% | +15.51%+32.72% | +17.39%

Prior 7-Day Eod 2.60% | 3.43%2.60% | 5.60%8.38% | 12.54%

Current vs 7-Day Eod +15.34% | +3.79%+15.34% | +12.62%+20.22% | +11.47%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.69% | 8.66%

Calls: 7.69% | 12.77%

Puts: 9.68% | 4.55%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior -10.96% | -6.28%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -30.21% | -2.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($4.17M) vs calls ($895.1K). Massive premium surge with dollar volume up 118% vs prior. Above-average activity with volume up 86% vs prior. Bullish P/C ratio of 0.67.

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	BEARISH	BEARISH

📈 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 310 of results (avg 5.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 20	9.15	9.35	$9.25	2.2%	--	0.92	13
$50.00	Nov 20	0.45	0.46	$0.46	2.2%	3.6K	0.18	12.0K
$36.00	Nov 9	9.00	9.20	$9.10	2.2%	--	0.94	13
$36.00	Nov 11	9.00	9.20	$9.10	2.2%	--	0.94	10
$37.00	Nov 20	8.20	8.40	$8.30	2.4%	--	0.91	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	8.05	8.20	$8.13	1.8%	7	0.92	4.8K
$53.00	Oct 30	7.95	8.10	$8.03	1.9%	--	1.00	114
$50.00	Oct 30	5.00	5.10	$5.05	2.0%	69	1.00	3.3K
$52.50	Oct 30	7.45	7.60	$7.53	2.0%	--	1.00	12
$44.00	Nov 20	1.48	1.51	$1.50	2.0%	47	0.40	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.48, cheapest $0.28)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.27	0.29	$0.28	7.1%	1.4K	0.51	452
$47.00	Nov 2	0.09	0.10	$0.10	10.0%	171	0.12	339
$46.50	Nov 2	0.15	0.17	$0.16	12.5%	100	0.18	61
$46.00	Nov 2	0.25	0.27	$0.26	7.7%	79	0.27	63
$45.50	Nov 2	0.40	0.43	$0.42	7.1%	43	0.38	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.29	0.32	$0.31	9.7%	226	0.49	6.6K
$43.00	Nov 2	0.14	0.17	$0.16	18.8%	1	0.15	227
$44.00	Nov 2	0.29	0.33	$0.31	12.9%	17	0.28	219
$44.50	Nov 2	0.43	0.45	$0.44	4.5%	118	0.38	--
$45.00	Nov 2	0.64	0.67	$0.66	4.5%	168	0.49	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	6.90	7.10	$7.00	2.9%	--	1.00	14
$39.00	Nov 2	5.90	6.10	$6.00	3.3%	--	1.00	23
$40.00	Nov 2	4.95	5.10	$5.03	3.0%	1	1.00	27
$38.00	Nov 4	6.95	7.15	$7.05	2.8%	--	1.00	37
$40.00	Oct 30	4.90	5.05	$4.97	3.0%	--	0.99	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	2.96	3.10	$3.03	4.6%	85	1.00	2.2K
$48.50	Oct 30	3.45	3.60	$3.53	4.2%	9	1.00	637
$49.00	Oct 30	3.95	4.10	$4.03	3.7%	31	1.00	2.6K
$49.50	Oct 30	4.45	4.60	$4.53	3.3%	47	1.00	644
$50.00	Oct 30	5.00	5.10	$5.05	2.0%	69	1.00	3.3K

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 38.0K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	0.45	0.46	$0.46	2.2%	3.6K	0.18	12.0K
$53.50	Nov 27	0.24	0.26	$0.25	8.0%	2.5K	0.10	474
$49.00	Nov 20	0.60	0.63	$0.62	4.8%	2.2K	0.23	3.5K
$46.00	Oct 30	0.03	0.04	$0.04	25.0%	1.7K	0.10	196
$50.00	Nov 6	0.11	0.12	$0.12	8.3%	1.7K	0.08	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	3.70	3.80	$3.75	2.7%	3.0K	0.71	22.2K
$50.00	Nov 20	5.30	5.45	$5.38	2.8%	2.6K	0.82	24.4K
$44.00	Oct 30	0.05	0.07	$0.06	33.3%	1.5K	0.12	2.8K
$43.00	Nov 6	0.57	0.60	$0.59	5.1%	893	0.27	3.5K
$47.00	Oct 30	1.98	2.04	$2.01	3.0%	870	0.96	3.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 36.0%, max 36.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	57.8%	42.5%	36.0%	1.4K	452

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	57.8%	42.5%	36.0%	226	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 1.00, avg 2.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Dec 11	$0.23	$0.77	$0.23	31%	3.35	$49.23
$45.00	$46.00	Dec 4	$0.45	$0.55	$0.45	52%	1.22	$45.45
$45.00	$46.00	Nov 27	$0.46	$0.54	$0.46	52%	1.17	$45.46
$49.00	$49.50	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$49.11
$46.50	$47.00	Nov 9	$0.13	$0.37	$0.13	34%	2.85	$46.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$52.00	Nov 13	$0.25	$0.25	$0.25	94%	1.00	$52.25
$49.50	$49.00	Nov 20	$0.32	$0.18	$0.32	80%	0.56	$49.18
$46.50	$46.00	Nov 13	$0.23	$0.27	$0.23	62%	1.17	$46.27
$43.00	$42.00	Nov 4	$0.13	$0.87	$0.13	23%	6.69	$42.87
$48.00	$47.50	Nov 20	$0.32	$0.18	$0.32	71%	0.56	$47.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.44, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Oct 30	$0.24	$0.24	$0.76	49%	0.32	$45.24
$45.00	$46.00	Nov 9	$0.48	$0.48	$0.52	49%	0.92	$45.48
$46.50	$47.00	Nov 4	$0.14	$0.14	$0.36	71%	0.39	$46.64
$45.00	$46.00	Nov 11	$0.47	$0.47	$0.53	49%	0.89	$45.47
$46.00	$46.50	Nov 9	$0.19	$0.19	$0.31	60%	0.61	$46.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$1.22	$1.22	$2.78	59%	0.44	$42.78
$44.00	$40.00	Nov 27	$1.07	$1.07	$2.93	60%	0.37	$42.93
$44.00	$40.00	Dec 4	$1.13	$1.13	$2.87	59%	0.39	$42.87
$44.00	$43.00	Nov 9	$0.32	$0.32	$0.68	62%	0.47	$43.68
$43.50	$43.00	Nov 4	$0.13	$0.13	$0.37	72%	0.35	$43.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.35)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.35	57.8%	38.0%
$44.50	Nov 2	Nov 4	$0.39	38.6%	48.2%
$45.50	Nov 2	Nov 4	$0.38	37.4%	47.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.35	57.8%	38.0%
$44.50	Nov 2	Nov 4	$0.39	38.6%	48.2%
$45.50	Nov 2	Nov 4	$0.38	37.4%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 1.31% of stock, avg 7.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.28	$0.31	$0.59	$44.41	$45.59	1.31%
$46.00	Oct 30	$0.04	$1.05	$1.09	$44.91	$47.09	2.42%
$44.00	Oct 30	$1.04	$0.06	$1.10	$42.90	$45.10	2.44%
$45.00	Nov 2	$0.63	$0.66	$1.29	$43.71	$46.29	2.87%
$45.50	Nov 2	$0.42	$0.92	$1.34	$44.16	$46.84	2.98%
$44.50	Nov 2	$0.94	$0.44	$1.38	$43.12	$45.88	3.07%
$46.00	Nov 2	$0.26	$1.25	$1.51	$44.49	$47.51	3.36%
$46.50	Oct 30	$0.02	$1.53	$1.55	$44.95	$48.05	3.45%
$44.00	Nov 2	$1.30	$0.31	$1.61	$42.39	$45.61	3.58%
$46.50	Nov 2	$0.16	$1.66	$1.82	$44.68	$48.32	4.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 227 found (cheapest 0.22% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 30	$0.04	$0.06	$0.10	$43.90	$46.10
$47.50	$42.00	Nov 2	$0.06	$0.09	$0.15	$41.85	$47.65
$47.00	$42.00	Nov 2	$0.10	$0.09	$0.19	$41.81	$47.19
$47.50	$43.00	Nov 2	$0.06	$0.16	$0.22	$42.78	$47.72
$47.00	$43.00	Nov 2	$0.10	$0.16	$0.26	$42.74	$47.26
$46.50	$42.00	Nov 2	$0.16	$0.09	$0.25	$41.75	$46.75
$46.50	$43.00	Nov 2	$0.16	$0.16	$0.32	$42.68	$46.82
$46.00	$42.00	Nov 2	$0.26	$0.09	$0.35	$41.65	$46.35
$47.50	$44.00	Nov 2	$0.06	$0.31	$0.37	$43.63	$47.87
$46.00	$43.00	Nov 2	$0.26	$0.16	$0.42	$42.58	$46.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	46/47	Nov 4	$0.27	$0.23	43%	1.17	$43.23	$46.77
43/44	47/48	Nov 6	$0.25	$0.25	41%	1.00	$43.25	$47.25
44/44	46/47	Nov 4	$0.27	$0.23	37%	1.17	$43.73	$46.77
43/44	47/48	Nov 13	$0.29	$0.21	32%	1.38	$43.21	$47.29
43/44	48/48	Nov 13	$0.27	$0.23	36%	1.17	$43.23	$47.77
43/44	46/47	Nov 6	$0.27	$0.23	36%	1.17	$43.23	$46.77
42/43	46/47	Nov 9	$0.24	$0.26	38%	0.92	$42.76	$46.74
40/41	48/49	Nov 11	$0.30	$0.70	60%	0.43	$40.70	$48.30
40/41	47/48	Nov 9	$0.33	$0.67	56%	0.49	$40.67	$47.33
40/41	47/48	Nov 11	$0.37	$0.63	52%	0.59	$40.63	$47.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 1.04, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.52	$0.48	78%	0.92
$43.00	$44.00	$45.00	Oct 30	$0.21	$0.79	44%	3.76
$42.00	$43.00	$44.00	Nov 2	$0.08	$0.92	19%	11.50
$45.00	$45.50	$46.00	Nov 2	$0.05	$0.45	23%	9.00
$41.00	$42.00	$43.00	Nov 4	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.49	$0.51	78%	1.04
$43.00	$44.00	$45.00	Oct 30	$0.22	$0.78	44%	3.55
$42.00	$43.00	$44.00	Nov 2	$0.08	$0.92	19%	11.50
$46.00	$47.00	$48.00	Nov 11	$0.08	$0.92	18%	11.50
$42.00	$43.00	$44.00	Nov 11	$0.07	$0.93	16%	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. 128 found (best net $-0.11, 117 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$45.00	1:2	Nov 9	-$0.11	$1.89
$43.00	$44.00	1:2	Oct 30	-$0.07	$0.93
$41.00	$43.00	1:2	Nov 6	-$0.94	$1.06
$43.00	$44.00	1:2	Nov 2	-$0.45	$0.55
$43.00	$44.50	1:2	Nov 11	-$0.86	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$39.00	1:2	Nov 4	$0.00	$2.00
$44.00	$43.00	1:2	Oct 30	$0.00	$1.00
$43.00	$42.00	1:2	Nov 4	-$0.12	$0.88
$42.00	$41.00	1:2	Nov 4	-$0.07	$0.93
$41.00	$40.00	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. 117 found (best yield 5.98%, avg 1.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.69	0.53	0.0%	5.98%	6.00%	3	--
$46.00	Dec 4	$2.02	0.46	2.2%	4.49%	6.73%	39	16
$46.50	Dec 4	$1.81	0.43	3.4%	4.02%	7.38%	3	8
$45.00	Dec 4	$2.44	0.52	0.0%	5.42%	5.45%	5	19
$47.00	Dec 4	$1.61	0.40	4.5%	3.58%	8.05%	25	12
$49.00	Dec 11	$1.17	0.31	8.9%	2.60%	11.51%	1	36
$48.00	Dec 4	$1.28	0.34	6.7%	2.85%	9.54%	3	81
$50.50	Dec 11	$0.88	0.25	12.2%	1.96%	14.20%	1	10
$50.00	Dec 11	$0.94	0.26	11.1%	2.09%	13.23%	--	25
$48.50	Dec 4	$1.14	0.31	7.8%	2.53%	10.34%	8	544

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 24,063

Total Puts 16,040

Put/Call Ratio 0.67

Net Difference 8,023

Prior's Put/Call Breakdown

Total Calls 14,084

Total Puts 7,490

Put/Call Ratio 0.53

Net Difference 6,594

Prior 7-Day Put/Call Summary

Total Calls 747,483

Total Puts 527,010

Average Put/Call Ratio 0.68

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