SLV - Options Database

SLV

iShares Silver Trust

$44.64 -5.59%

(10/30 09:40) ◀

Friday, October 30, 2026 (9:50am)

▶ (10/30 09:55)

◀ 10/30 09:50 ▶

Option Volume

Detail

ℹ

Current (10/30 9:50am) 59,531

Calls: 37,160 (62%)

Puts: 22,371 (38%)

Prior (10/29) 37,628

Calls: 21,222 (56%)

Puts: 16,406 (44%)

Current vs Prior +58.21%

Calls: +75.10% (Calls)

Puts: +36.36% (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 -67.30%

Calls: -65.20%

Puts: -70.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 9:50am) $6.92M

Calls: $1.31M (19%)

Puts: $5.60M (81%)

Prior (10/29) $3.84M

Calls: $1.25M (33%)

Puts: $2.59M (67%)

Current vs Prior +79.93%

Calls: +5.02%

Puts: +116.09%

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 -71.80%

Calls: -85.23%

Puts: -64.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 9:50am) 0.60

Prior (10/29) 0.77

Current vs Prior -22.13%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -11.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 9:50am) 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 2.87% | 3.54%2.87% | 6.29%10.08% | 14.07%

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

Current vs Prior +10.22% | +3.30%+10.22% | +12.31%+20.36% | +12.17%

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

Current vs 7-Day Avg +20.30% | +4.08%-0.14% | +15.19%+32.87% | +18.12%

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

Current vs 7-Day Eod +10.22% | +3.30%+10.22% | +12.31%+20.36% | +12.17%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.83% | 9.65%

Calls: 12.00% | 12.16%

Puts: 5.66% | 7.14%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior -9.53% | +4.44%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -29.08% | +8.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($5.60M) vs calls ($1.31M). Elevated premium activity with dollar volume up 80% vs prior. Above-average activity with volume up 58% vs prior. Bullish P/C ratio of 0.60.

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
09:50	BEARISH	BULLISH	BULLISH
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 332 of results (avg 5.1%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 4	6.65	6.80	$6.73	2.2%	--	0.96	37
$36.00	Nov 20	8.80	9.00	$8.90	2.2%	--	0.94	13
$37.00	Nov 20	7.85	8.05	$7.95	2.5%	--	0.92	17
$37.00	Nov 11	7.70	7.90	$7.80	2.6%	--	0.94	18
$37.00	Nov 9	7.65	7.85	$7.75	2.6%	--	0.95	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 30	8.80	8.95	$8.88	1.7%	6	0.99	9
$50.00	Nov 20	5.65	5.75	$5.70	1.8%	2.6K	0.83	24.4K
$53.00	Oct 30	8.30	8.45	$8.38	1.8%	--	0.99	114
$52.50	Oct 30	7.80	7.95	$7.88	1.9%	20	0.99	12
$52.50	Nov 6	7.80	7.95	$7.88	1.9%	--	1.00	317

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 131 found (avg $0.48, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.15	0.16	$0.16	6.3%	2.4K	0.32	452
$47.00	Nov 2	0.07	0.08	$0.08	12.5%	396	0.10	339
$46.50	Nov 2	0.11	0.13	$0.12	16.7%	192	0.14	61
$46.00	Nov 2	0.18	0.21	$0.20	15.0%	201	0.21	63
$44.00	Oct 30	0.70	0.79	$0.75	12.0%	81	0.78	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.11	0.12	$0.12	8.3%	3.0K	0.22	2.8K
$45.00	Oct 30	0.51	0.54	$0.53	5.7%	426	0.68	6.6K
$43.00	Nov 2	0.17	0.19	$0.18	11.1%	14	0.18	227
$44.00	Nov 2	0.39	0.41	$0.40	5.0%	32	0.34	219
$44.50	Nov 2	0.57	0.61	$0.59	6.8%	267	0.46	--

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	4.55	4.70	$4.63	3.2%	3	1.00	73
$38.00	Nov 2	6.55	6.75	$6.65	3.0%	--	0.99	14
$39.00	Nov 2	5.55	5.75	$5.65	3.5%	--	0.98	23
$40.00	Nov 2	4.55	4.75	$4.65	4.3%	1	0.97	27
$36.00	Nov 9	8.60	8.85	$8.73	2.9%	--	0.96	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 2	4.30	4.45	$4.38	3.4%	11	1.00	404
$49.50	Nov 2	4.75	4.95	$4.85	4.1%	--	1.00	50
$50.00	Nov 2	5.25	5.45	$5.35	3.7%	--	1.00	168
$50.50	Nov 2	5.75	5.95	$5.85	3.4%	1	1.00	262
$51.00	Nov 2	6.25	6.45	$6.35	3.1%	--	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 345 active (total vol 56.2K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	0.40	0.42	$0.41	4.9%	3.8K	0.17	12.0K
$49.00	Nov 20	0.55	0.58	$0.56	5.4%	3.2K	0.21	3.5K
$50.50	Nov 20	0.34	0.38	$0.36	11.1%	3.0K	0.15	1.4K
$50.00	Nov 6	0.10	0.11	$0.11	9.1%	2.8K	0.07	5.9K
$53.50	Nov 27	0.23	0.25	$0.24	8.3%	2.5K	0.09	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	3.95	4.10	$4.03	3.7%	3.0K	0.72	22.2K
$44.00	Oct 30	0.11	0.12	$0.12	8.3%	3.0K	0.22	2.8K
$50.00	Nov 20	5.65	5.75	$5.70	1.8%	2.6K	0.83	24.4K
$47.00	Oct 30	2.31	2.46	$2.38	6.3%	1.7K	0.97	3.6K
$43.00	Nov 6	0.66	0.69	$0.68	4.4%	919	0.30	3.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 48.2%, max 61.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 4	69.2%	42.9%	61.1%	92	36
$45.00	Oct 30	Dec 11	62.4%	45.9%	36.1%	2.4K	452

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 11	69.2%	43.3%	59.7%	3.0K	2.8K
$45.00	Oct 30	Dec 11	62.4%	45.9%	36.1%	427	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 3.17, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$53.50	Dec 11	$0.22	$1.78	$0.22	20%	8.09	$51.72
$49.00	$50.00	Dec 11	$0.19	$0.81	$0.19	30%	4.26	$49.19
$45.00	$46.00	Dec 4	$0.42	$0.58	$0.42	50%	1.38	$45.42
$45.00	$49.00	Dec 11	$1.45	$2.55	$1.45	51%	1.76	$46.45
$48.00	$49.00	Nov 9	$0.10	$0.90	$0.10	18%	9.00	$48.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$52.00	Nov 13	$0.12	$0.38	$0.12	92%	3.17	$52.38
$53.50	$53.00	Nov 13	$0.27	$0.23	$0.27	93%	0.85	$53.23
$48.50	$47.50	Dec 11	$0.50	$0.50	$0.50	68%	1.00	$48.00
$48.00	$47.50	Nov 13	$0.32	$0.18	$0.32	77%	0.56	$47.68
$49.00	$48.50	Dec 11	$0.30	$0.20	$0.30	70%	0.67	$48.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.50, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$45.50	Nov 4	$0.22	$0.22	$0.28	54%	0.79	$45.22
$45.00	$46.00	Oct 30	$0.12	$0.12	$0.88	68%	0.14	$45.12
$47.00	$47.50	Nov 6	$0.11	$0.11	$0.39	76%	0.28	$47.11
$45.50	$46.00	Nov 9	$0.20	$0.20	$0.30	58%	0.67	$45.70
$45.00	$45.50	Nov 9	$0.23	$0.23	$0.27	52%	0.85	$45.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$1.33	$1.33	$2.67	57%	0.50	$42.67
$44.00	$40.00	Nov 27	$1.17	$1.17	$2.83	57%	0.41	$42.83
$44.00	$40.00	Dec 4	$1.23	$1.23	$2.77	57%	0.44	$42.77
$43.00	$42.00	Nov 11	$0.27	$0.27	$0.73	68%	0.37	$42.73
$44.00	$43.00	Nov 2	$0.22	$0.22	$0.78	66%	0.28	$43.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.33, cheapest $0.31)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.32	62.4%	38.0%
$45.50	Nov 2	Nov 4	$0.35	38.0%	47.8%
$44.50	Nov 2	Nov 4	$0.40	38.8%	48.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.31	62.4%	38.0%
$43.50	Nov 4	Nov 6	$0.22	50.8%	52.6%
$45.50	Nov 2	Nov 4	$0.35	38.0%	47.8%
$44.50	Nov 2	Nov 4	$0.39	38.8%	48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.55% of stock, avg 8.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.16	$0.53	$0.69	$44.31	$45.69	1.55%
$44.00	Oct 30	$0.75	$0.12	$0.87	$43.13	$44.87	1.95%
$45.00	Nov 2	$0.48	$0.84	$1.32	$43.68	$46.32	2.96%
$44.50	Nov 2	$0.74	$0.59	$1.33	$43.17	$45.83	2.98%
$44.00	Nov 2	$1.02	$0.40	$1.42	$42.58	$45.42	3.18%
$46.00	Oct 30	$0.04	$1.41	$1.45	$44.55	$47.45	3.25%
$45.50	Nov 2	$0.31	$1.15	$1.46	$44.04	$46.96	3.27%
$43.00	Oct 30	$1.68	$0.04	$1.72	$41.28	$44.72	3.85%
$46.00	Nov 2	$0.20	$1.56	$1.76	$44.24	$47.76	3.94%
$46.50	Oct 30	$0.02	$1.88	$1.90	$44.60	$48.40	4.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 219 found (cheapest 0.18% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$43.00	Oct 30	$0.04	$0.04	$0.08	$42.92	$46.08
$47.00	$42.00	Nov 2	$0.08	$0.09	$0.17	$41.83	$47.17
$46.00	$44.00	Oct 30	$0.04	$0.12	$0.16	$43.84	$46.16
$46.50	$42.00	Nov 2	$0.12	$0.09	$0.21	$41.79	$46.71
$45.00	$43.00	Oct 30	$0.16	$0.04	$0.20	$42.80	$45.20
$47.00	$43.00	Nov 2	$0.08	$0.18	$0.26	$42.74	$47.26
$46.50	$43.00	Nov 2	$0.12	$0.18	$0.30	$42.70	$46.80
$45.00	$44.00	Oct 30	$0.16	$0.12	$0.28	$43.72	$45.28
$46.00	$42.00	Nov 2	$0.20	$0.09	$0.29	$41.71	$46.29
$46.00	$43.00	Nov 2	$0.20	$0.18	$0.38	$42.62	$46.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	47/48	Nov 6	$0.24	$0.26	46%	0.92	$42.76	$47.24
42/43	46/46	Nov 6	$0.29	$0.21	35%	1.38	$42.71	$46.29
43/44	47/48	Nov 6	$0.26	$0.24	41%	1.08	$43.24	$47.26
43/44	46/46	Nov 6	$0.31	$0.19	30%	1.63	$43.19	$46.31
42/42	46/47	Nov 13	$0.28	$0.22	36%	1.27	$42.22	$46.78
42/43	46/47	Nov 13	$0.30	$0.20	32%	1.50	$42.70	$46.80
42/42	46/47	Nov 9	$0.24	$0.26	43%	0.92	$42.26	$46.74
43/44	46/46	Nov 4	$0.27	$0.23	37%	1.17	$43.23	$46.27
42/43	46/47	Nov 6	$0.24	$0.26	41%	0.92	$42.76	$46.74
42/43	46/47	Nov 9	$0.25	$0.25	39%	1.00	$42.75	$46.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 2.03, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.34	$0.66	61%	1.94
$42.00	$43.00	$44.00	Nov 2	$0.08	$0.92	25%	11.50
$44.00	$45.00	$46.00	Oct 30	$0.47	$0.53	70%	1.13
$41.00	$42.00	$43.00	Nov 11	$0.06	$0.94	14%	15.67
$42.00	$43.00	$44.00	Nov 4	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.33	$0.67	61%	2.03
$44.00	$45.00	$46.00	Oct 30	$0.47	$0.53	70%	1.13
$41.00	$42.00	$43.00	Nov 4	$0.07	$0.93	16%	13.29
$44.00	$45.00	$46.00	Nov 20	$0.07	$0.93	16%	13.29
$42.00	$43.00	$44.00	Nov 2	$0.13	$0.87	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 131 found (best net $-0.20, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$44.00	1:2	Nov 2	-$0.20	$0.80
$47.00	$48.00	1:2	Nov 9	-$0.13	$0.87
$51.50	$53.50	1:2	Dec 11	-$0.26	$1.74
$45.00	$45.50	1:2	Nov 2	-$0.14	$0.36
$45.50	$46.00	1:2	Nov 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$39.00	1:2	Nov 4	$0.00	$2.00
$43.00	$42.00	1:2	Nov 2	$0.00	$1.00
$43.00	$42.00	1:2	Nov 4	-$0.09	$0.91
$42.00	$41.00	1:2	Nov 6	-$0.14	$0.86
$41.00	$40.00	1:2	Nov 6	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 5.65%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.52	0.51	0.8%	5.65%	6.45%	3	--
$46.00	Dec 4	$1.87	0.44	3.0%	4.19%	7.24%	39	16
$45.00	Dec 4	$2.28	0.51	0.8%	5.11%	5.91%	5	19
$46.50	Dec 4	$1.67	0.41	4.2%	3.74%	7.91%	3	8
$47.00	Dec 4	$1.50	0.38	5.3%	3.36%	8.65%	36	12
$49.00	Dec 11	$1.13	0.29	9.8%	2.53%	12.30%	1	36
$50.00	Dec 11	$0.91	0.26	12.0%	2.04%	14.05%	--	25
$48.00	Dec 4	$1.19	0.33	7.5%	2.67%	10.19%	4	81
$50.50	Dec 11	$0.82	0.24	13.1%	1.84%	14.96%	2	10
$48.50	Dec 4	$1.06	0.30	8.7%	2.37%	11.02%	9	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 37,160

Total Puts 22,371

Put/Call Ratio 0.60

Net Difference 14,789

Prior's Put/Call Breakdown

Total Calls 21,222

Total Puts 16,406

Put/Call Ratio 0.77

Net Difference 4,816

Prior 7-Day Put/Call Summary

Total Calls 747,483

Total Puts 527,010

Average Put/Call Ratio 0.68

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