SLV - Options Database

SLV

iShares Silver Trust

$44.57 -5.73%

(10/30 09:55) ◀

Friday, October 30, 2026 (10:00am)

▶ (10/30 10:05)

◀ 10/30 10:00 ▶

Option Volume

Detail

ℹ

Current (10/30 10:00am) 82,083

Calls: 48,481 (59%)

Puts: 33,602 (41%)

Prior (10/29) 46,352

Calls: 25,387 (55%)

Puts: 20,965 (45%)

Current vs Prior +77.09%

Calls: +90.97% (Calls)

Puts: +60.28% (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 -54.92%

Calls: -54.60%

Puts: -55.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:00am) $10.73M

Calls: $1.74M (16%)

Puts: $8.99M (84%)

Prior (10/29) $4.66M

Calls: $1.66M (36%)

Puts: $3.00M (64%)

Current vs Prior +130.25%

Calls: +4.46%

Puts: +200.13%

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 -56.25%

Calls: -80.46%

Puts: -42.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:00am) 0.69

Prior (10/29) 0.83

Current vs Prior -16.07%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +1.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:00am) 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 2.76% | 3.52%2.76% | 6.24%10.07% | 14.05%

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

Current vs Prior +6.08% | +2.81%+6.08% | +11.28%+20.28% | +11.98%

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

Current vs 7-Day Avg +15.79% | +3.58%-3.89% | +14.14%+32.79% | +17.93%

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

Current vs 7-Day Eod +6.08% | +2.81%+6.08% | +11.28%+20.28% | +11.98%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.70% | 10.96%

Calls: 10.14% | 12.50%

Puts: 9.26% | 9.41%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior -0.61% | +18.61%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -22.10% | +23.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($8.99M) vs calls ($1.74M). Massive premium surge with dollar volume up 130% vs prior. Above-average activity with volume up 77% vs prior. Bullish P/C ratio of 0.69.

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 NEUTRAL

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
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
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 330 of results (avg 5.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 20	8.75	8.95	$8.85	2.3%	--	0.92	13
$39.00	Nov 20	6.05	6.20	$6.13	2.4%	--	0.86	34
$46.00	Nov 27	1.61	1.65	$1.63	2.5%	171	0.43	81
$37.00	Nov 20	7.85	8.05	$7.95	2.5%	--	0.91	17
$37.00	Nov 11	7.65	7.85	$7.75	2.6%	--	0.94	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Dec 4	2.06	2.10	$2.08	1.9%	23	0.43	225
$53.00	Dec 4	8.55	8.75	$8.65	2.3%	--	0.87	31
$45.00	Dec 4	2.52	2.58	$2.55	2.4%	36	0.50	281
$53.00	Oct 30	8.30	8.50	$8.40	2.4%	--	0.99	114
$53.00	Nov 2	8.30	8.50	$8.40	2.4%	--	1.00	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 126 found (avg $0.50, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.12	0.13	$0.13	7.7%	3.7K	0.30	452
$46.50	Nov 2	0.10	0.11	$0.11	9.1%	192	0.14	61
$44.00	Oct 30	0.65	0.72	$0.69	10.1%	104	0.80	24
$47.50	Nov 2	0.05	0.06	$0.06	16.7%	1.1K	0.07	944
$46.00	Nov 2	0.17	0.19	$0.18	11.1%	370	0.20	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.09	0.10	$0.10	10.0%	4.2K	0.20	2.8K
$45.00	Oct 30	0.52	0.57	$0.54	9.3%	675	0.70	6.6K
$43.00	Nov 2	0.18	0.20	$0.19	10.5%	458	0.18	227
$44.00	Nov 2	0.39	0.42	$0.41	7.3%	83	0.34	219
$44.50	Nov 2	0.57	0.61	$0.59	6.8%	285	0.46	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	4.50	4.70	$4.60	4.3%	6	1.00	73
$38.00	Nov 2	6.50	6.70	$6.60	3.0%	--	0.99	14
$39.00	Nov 2	5.50	5.70	$5.60	3.6%	--	0.98	23
$40.00	Nov 2	4.50	4.75	$4.63	5.4%	1	0.97	27
$38.00	Nov 4	6.55	6.75	$6.65	3.0%	--	0.96	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 2	4.30	4.50	$4.40	4.5%	11	1.00	404
$49.50	Nov 2	4.80	5.00	$4.90	4.1%	--	1.00	50
$50.00	Nov 2	5.30	5.50	$5.40	3.7%	--	1.00	168
$50.50	Nov 2	5.80	6.00	$5.90	3.4%	1	1.00	262
$51.00	Nov 2	6.30	6.50	$6.40	3.1%	--	1.00	47

Most actively traded options today. High liquidity = easy entry/exit. 368 active (total vol 74.4K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Nov 20	0.53	0.55	$0.54	3.7%	4.3K	0.21	3.5K
$50.00	Nov 20	0.38	0.41	$0.40	7.5%	3.9K	0.16	12.0K
$45.00	Oct 30	0.12	0.13	$0.13	7.7%	3.7K	0.30	452
$50.50	Nov 20	0.33	0.35	$0.34	5.9%	3.0K	0.14	1.4K
$50.00	Nov 6	0.10	0.11	$0.11	9.1%	3.0K	0.07	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	4.00	4.15	$4.08	3.7%	5.6K	0.73	22.2K
$50.00	Nov 20	5.65	5.80	$5.73	2.6%	4.7K	0.84	24.4K
$44.00	Oct 30	0.09	0.10	$0.10	10.0%	4.2K	0.20	2.8K
$46.50	Oct 30	1.85	1.98	$1.92	6.8%	2.2K	0.96	4.1K
$47.00	Oct 30	2.35	2.46	$2.41	4.6%	1.8K	0.97	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. 4 strikes (avg 38.0%, max 47.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 11	63.9%	43.2%	47.8%	105	24
$45.00	Oct 30	Dec 11	58.9%	45.9%	28.3%	3.8K	452

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 11	63.9%	43.2%	47.8%	4.3K	2.8K
$45.00	Oct 30	Dec 11	58.9%	45.9%	28.3%	678	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 3.17, avg 2.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$49.00	Dec 11	$1.43	$2.57	$1.43	51%	1.80	$46.43
$49.00	$50.00	Dec 11	$0.22	$0.78	$0.22	29%	3.55	$49.22
$52.00	$53.00	Dec 11	$0.12	$0.88	$0.12	18%	7.33	$52.12
$47.00	$48.00	Dec 4	$0.31	$0.69	$0.31	38%	2.23	$47.31
$45.00	$46.00	Dec 4	$0.44	$0.56	$0.44	50%	1.27	$45.44

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
$49.00	$48.50	Dec 11	$0.16	$0.34	$0.16	71%	2.12	$48.84
$49.00	$48.50	Nov 27	$0.32	$0.18	$0.32	76%	0.56	$48.68
$46.00	$45.00	Nov 20	$0.53	$0.47	$0.53	59%	0.89	$45.47
$40.00	$37.00	Nov 9	$0.13	$2.87	$0.13	11%	22.08	$39.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 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	$46.00	Oct 30	$0.10	$0.10	$0.90	70%	0.11	$45.10
$45.50	$46.00	Nov 9	$0.20	$0.20	$0.30	58%	0.67	$45.70
$45.00	$45.50	Nov 13	$0.24	$0.24	$0.26	52%	0.92	$45.24
$45.50	$46.00	Nov 11	$0.21	$0.21	$0.29	57%	0.72	$45.71
$45.00	$45.50	Nov 4	$0.21	$0.21	$0.29	54%	0.72	$45.21

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	Dec 4	$1.24	$1.24	$2.76	57%	0.45	$42.76
$44.00	$40.00	Nov 27	$1.16	$1.16	$2.84	57%	0.41	$42.84
$44.50	$44.00	Nov 11	$0.23	$0.23	$0.27	53%	0.85	$44.27
$44.00	$43.00	Nov 20	$0.39	$0.39	$0.61	57%	0.64	$43.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 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	58.9%	37.9%
$43.50	Nov 4	Nov 9	$0.36	50.6%	46.8%
$44.50	Nov 2	Nov 4	$0.39	38.0%	48.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.31	58.9%	37.9%
$43.50	Nov 4	Nov 6	$0.21	50.6%	52.4%
$44.50	Nov 2	Nov 4	$0.40	38.0%	48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 1.50% of stock, avg 8.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.13	$0.54	$0.67	$44.33	$45.67	1.50%
$44.00	Oct 30	$0.69	$0.10	$0.79	$43.21	$44.79	1.77%
$45.00	Nov 2	$0.45	$0.85	$1.30	$43.70	$46.30	2.92%
$44.50	Nov 2	$0.72	$0.59	$1.31	$43.19	$45.81	2.94%
$46.00	Oct 30	$0.03	$1.42	$1.45	$44.55	$47.45	3.25%
$44.00	Nov 2	$1.04	$0.41	$1.45	$42.55	$45.45	3.25%
$45.50	Nov 2	$0.29	$1.18	$1.47	$44.03	$46.97	3.30%
$43.00	Oct 30	$1.63	$0.03	$1.66	$41.34	$44.66	3.72%
$46.00	Nov 2	$0.18	$1.57	$1.75	$44.25	$47.75	3.93%
$46.50	Oct 30	$0.02	$1.92	$1.94	$44.56	$48.44	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 214 found (cheapest 0.13% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$43.00	Oct 30	$0.03	$0.03	$0.06	$42.94	$46.06
$46.00	$44.00	Oct 30	$0.03	$0.10	$0.13	$43.87	$46.13
$47.00	$42.00	Nov 2	$0.07	$0.09	$0.16	$41.84	$47.16
$46.50	$42.00	Nov 2	$0.11	$0.09	$0.20	$41.80	$46.70
$45.00	$43.00	Oct 30	$0.13	$0.03	$0.16	$42.84	$45.16
$45.00	$44.00	Oct 30	$0.13	$0.10	$0.23	$43.77	$45.23
$47.00	$43.00	Nov 2	$0.07	$0.19	$0.26	$42.74	$47.26
$46.00	$42.00	Nov 2	$0.18	$0.09	$0.27	$41.73	$46.27
$46.50	$43.00	Nov 2	$0.11	$0.19	$0.30	$42.70	$46.80
$46.00	$43.00	Nov 2	$0.18	$0.19	$0.37	$42.63	$46.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	46/47	Nov 13	$0.29	$0.21	36%	1.38	$42.21	$46.79
42/42	48/48	Nov 13	$0.24	$0.26	45%	0.92	$42.26	$47.74
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	48/48	Nov 13	$0.25	$0.25	41%	1.00	$42.75	$47.75
42/43	46/47	Nov 9	$0.26	$0.24	39%	1.08	$42.74	$46.76
43/44	46/46	Nov 6	$0.30	$0.20	30%	1.50	$43.20	$46.30
42/42	46/46	Nov 6	$0.25	$0.25	40%	1.00	$42.25	$46.25
43/44	46/47	Nov 6	$0.27	$0.23	36%	1.17	$43.23	$46.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.46	$0.54	74%	1.17
$43.00	$44.00	$45.00	Oct 30	$0.38	$0.62	63%	1.63
$37.00	$39.00	$41.00	Nov 11	$0.09	$1.91	12%	21.22
$42.00	$43.00	$44.00	Nov 20	$0.06	$0.94	15%	15.67
$44.00	$44.50	$45.00	Nov 2	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.44	$0.56	74%	1.27
$43.00	$44.00	$45.00	Oct 30	$0.37	$0.63	64%	1.70
$45.00	$46.00	$47.00	Nov 9	$0.08	$0.92	22%	11.50
$42.00	$43.00	$44.00	Nov 2	$0.12	$0.88	26%	7.33
$46.00	$47.00	$48.00	Nov 11	$0.08	$0.92	17%	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. 129 found (best net $-0.10, 116 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.10	$3.90
$40.00	$44.00	1:2	Dec 11	-$0.42	$3.58
$43.00	$44.00	1:2	Nov 2	-$0.27	$0.73
$47.00	$48.00	1:2	Nov 9	-$0.11	$0.89
$44.50	$45.00	1:2	Nov 2	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$42.00	1:2	Nov 4	-$0.09	$0.91
$42.00	$41.00	1:2	Nov 4	-$0.06	$0.94
$40.00	$39.00	1:2	Nov 4	-$0.05	$0.95
$41.00	$40.00	1:2	Nov 6	-$0.11	$0.89
$42.00	$41.00	1:2	Nov 6	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 116 found (best yield 5.63%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.51	0.51	1.0%	5.63%	6.60%	11	--
$45.00	Dec 4	$2.29	0.50	1.0%	5.14%	6.10%	5	19
$46.00	Dec 4	$1.86	0.44	3.2%	4.17%	7.38%	49	16
$46.50	Dec 4	$1.67	0.41	4.3%	3.75%	8.08%	10	8
$47.00	Dec 4	$1.49	0.38	5.5%	3.34%	8.80%	36	12
$49.00	Dec 11	$1.12	0.29	9.9%	2.51%	12.45%	6	36
$48.00	Dec 4	$1.18	0.32	7.7%	2.65%	10.34%	4	81
$50.00	Dec 11	$0.90	0.25	12.2%	2.02%	14.20%	1	25
$45.00	Nov 27	$2.03	0.50	1.0%	4.55%	5.52%	25	130
$48.50	Dec 4	$1.05	0.30	8.8%	2.36%	11.17%	10	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 48,481

Total Puts 33,602

Put/Call Ratio 0.69

Net Difference 14,879

Prior's Put/Call Breakdown

Total Calls 25,387

Total Puts 20,965

Put/Call Ratio 0.83

Net Difference 4,422

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