SLV - Options Database

SLV

iShares Silver Trust

$44.54 -5.81%

(10/30 10:05) ◀

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

▶ (10/30 10:15)

◀ 10/30 10:10 ▶

Option Volume

Detail

ℹ

Current (10/30 10:10am) 94,800

Calls: 56,595 (60%)

Puts: 38,205 (40%)

Prior (10/29) 50,615

Calls: 28,045 (55%)

Puts: 22,570 (45%)

Current vs Prior +87.30%

Calls: +101.80% (Calls)

Puts: +69.27% (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 -47.93%

Calls: -47.00%

Puts: -49.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:10am) $12.41M

Calls: $2.07M (17%)

Puts: $10.34M (83%)

Prior (10/29) $5.07M

Calls: $1.82M (36%)

Puts: $3.25M (64%)

Current vs Prior +144.72%

Calls: +14.03%

Puts: +217.75%

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 -49.40%

Calls: -76.70%

Puts: -33.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:10am) 0.68

Prior (10/29) 0.80

Current vs Prior -16.12%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -0.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/30 10:10am) 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 2.72% | 3.50%2.72% | 6.26%10.10% | 14.17%

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

Current vs Prior +4.43% | +2.22%+4.43% | +11.76%+20.63% | +12.95%

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

Current vs 7-Day Avg +13.98% | +2.99%-5.39% | +14.62%+33.17% | +18.95%

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

Current vs 7-Day Eod +4.43% | +2.22%+4.43% | +11.76%+20.63% | +12.95%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.54% | 6.73%

Calls: 6.15% | 8.96%

Puts: 8.93% | 4.49%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior -22.75% | -27.16%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -39.44% | -24.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($10.34M) vs calls ($2.07M). Massive premium surge with dollar volume up 145% vs prior. Above-average activity with volume up 87% vs prior. Bullish P/C ratio of 0.68.

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
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
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 349 of results (avg 4.6%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Dec 4	1.86	1.88	$1.87	1.1%	55	0.44	16
$50.00	Dec 4	0.73	0.74	$0.74	1.4%	302	0.22	532
$50.00	Nov 27	0.55	0.56	$0.56	1.8%	282	0.19	1.3K
$49.00	Dec 4	0.93	0.95	$0.94	2.1%	143	0.27	261
$52.00	Dec 4	0.46	0.47	$0.47	2.1%	9	0.15	340

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	7.55	7.65	$7.60	1.3%	283	0.91	4.5K
$53.00	Dec 4	8.65	8.80	$8.73	1.7%	--	0.86	31
$50.00	Nov 20	5.70	5.80	$5.75	1.7%	4.7K	0.84	24.4K
$53.00	Oct 30	8.35	8.50	$8.43	1.8%	--	0.99	114
$50.00	Oct 30	5.40	5.50	$5.45	1.8%	162	0.99	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.48, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.11	0.12	$0.12	8.3%	4.9K	0.27	452
$44.00	Oct 30	0.63	0.67	$0.65	6.2%	333	0.77	24
$46.50	Nov 2	0.10	0.11	$0.11	9.1%	219	0.13	61
$46.00	Nov 2	0.16	0.18	$0.17	11.8%	396	0.19	63
$45.50	Nov 2	0.27	0.29	$0.28	7.1%	451	0.28	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.54	0.59	$0.56	8.9%	896	0.73	6.6K
$43.00	Nov 2	0.19	0.21	$0.20	10.0%	1.1K	0.19	227
$44.00	Nov 2	0.41	0.44	$0.43	7.0%	96	0.37	219
$44.50	Nov 2	0.61	0.64	$0.63	4.8%	309	0.48	--
$45.00	Nov 2	0.87	0.91	$0.89	4.5%	261	0.60	972

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 225 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	4.65	$4.58	3.3%	6	1.00	73
$38.00	Nov 2	6.45	6.65	$6.55	3.1%	--	1.00	14
$39.00	Nov 2	5.50	5.65	$5.58	2.7%	--	1.00	23
$40.00	Nov 2	4.50	4.70	$4.60	4.3%	1	1.00	27
$38.00	Nov 4	6.50	6.70	$6.60	3.0%	--	0.97	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 4	6.35	6.55	$6.45	3.1%	--	1.00	53
$51.50	Nov 4	6.85	7.05	$6.95	2.9%	--	1.00	20
$52.00	Nov 4	7.35	7.55	$7.45	2.7%	3	1.00	38
$52.50	Nov 4	7.85	8.10	$7.98	3.1%	--	1.00	95
$53.00	Nov 4	8.35	8.55	$8.45	2.4%	--	1.00	221

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 85.2K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.11	0.12	$0.12	8.3%	4.9K	0.27	452
$50.00	Nov 20	0.39	0.40	$0.40	2.5%	4.4K	0.16	12.0K
$49.00	Nov 20	0.53	0.56	$0.55	5.5%	4.3K	0.21	3.5K
$50.00	Nov 6	0.09	0.10	$0.10	10.0%	3.2K	0.07	5.9K
$50.50	Nov 20	0.32	0.35	$0.34	8.8%	3.0K	0.14	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	4.05	4.15	$4.10	2.4%	6.3K	0.73	22.2K
$50.00	Nov 20	5.70	5.80	$5.75	1.7%	4.7K	0.84	24.4K
$44.00	Oct 30	0.09	0.11	$0.10	20.0%	4.5K	0.23	2.8K
$46.50	Oct 30	1.90	2.00	$1.95	5.1%	2.2K	0.96	4.1K
$47.00	Oct 30	2.41	2.50	$2.46	3.7%	1.9K	0.99	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 40.3%, max 48.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 11	64.0%	43.2%	48.2%	334	24
$45.00	Oct 30	Dec 11	60.8%	45.9%	32.4%	4.9K	452

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Oct 30	Dec 11	64.0%	43.2%	48.2%	4.5K	2.8K
$45.00	Oct 30	Dec 11	60.8%	45.9%	32.4%	899	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 147 found (best R:R 2.33, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$44.00	Dec 11	$2.65	$1.35	$2.65	78%	0.51	$42.65
$45.50	$48.50	Dec 11	$1.06	$1.94	$1.06	48%	1.83	$46.56
$49.00	$50.00	Dec 11	$0.20	$0.80	$0.20	29%	4.00	$49.20
$52.00	$53.00	Dec 11	$0.12	$0.88	$0.12	18%	7.33	$52.12
$45.00	$46.00	Nov 27	$0.42	$0.58	$0.42	49%	1.38	$45.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.50	Dec 11	$0.15	$0.35	$0.15	71%	2.33	$48.85
$51.50	$51.00	Nov 13	$0.33	$0.17	$0.33	91%	0.52	$51.17
$51.00	$50.00	Dec 11	$0.65	$0.35	$0.65	78%	0.54	$50.35
$45.50	$45.00	Nov 2	$0.30	$0.20	$0.30	72%	0.67	$45.20
$47.00	$46.50	Nov 20	$0.30	$0.20	$0.30	67%	0.67	$46.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 0.50, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$48.00	Nov 11	$0.23	$0.23	$0.77	72%	0.30	$47.23
$45.50	$46.00	Nov 4	$0.17	$0.17	$0.33	63%	0.52	$45.67
$45.00	$45.50	Nov 2	$0.17	$0.17	$0.33	60%	0.52	$45.17
$46.50	$47.00	Nov 6	$0.13	$0.13	$0.37	72%	0.35	$46.63
$45.00	$45.50	Nov 11	$0.23	$0.23	$0.27	53%	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	56%	0.50	$42.67
$44.00	$40.00	Dec 4	$1.26	$1.26	$2.74	56%	0.46	$42.74
$44.00	$40.00	Nov 27	$1.16	$1.16	$2.84	56%	0.41	$42.84
$41.50	$41.00	Nov 11	$0.11	$0.11	$0.39	78%	0.28	$41.39
$43.50	$43.00	Nov 11	$0.18	$0.18	$0.32	62%	0.56	$43.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Nov 4	Nov 9	$0.32	49.9%	46.8%
$44.50	Nov 2	Nov 4	$0.40	37.9%	47.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Nov 4	Nov 6	$0.22	49.9%	51.8%
$44.50	Nov 2	Nov 4	$0.36	37.9%	47.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.53% of stock, avg 7.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.12	$0.56	$0.68	$44.32	$45.68	1.53%
$44.00	Oct 30	$0.65	$0.10	$0.75	$43.25	$44.75	1.68%
$44.50	Nov 2	$0.67	$0.63	$1.30	$43.20	$45.80	2.92%
$45.00	Nov 2	$0.45	$0.89	$1.34	$43.66	$46.34	3.01%
$44.00	Nov 2	$1.00	$0.43	$1.43	$42.57	$45.43	3.21%
$45.50	Nov 2	$0.28	$1.19	$1.47	$44.03	$46.97	3.30%
$46.00	Oct 30	$0.03	$1.48	$1.51	$44.49	$47.51	3.39%
$43.00	Oct 30	$1.58	$0.03	$1.61	$41.39	$44.61	3.61%
$46.00	Nov 2	$0.17	$1.60	$1.77	$44.23	$47.77	3.97%
$46.50	Oct 30	$0.02	$1.95	$1.97	$44.53	$48.47	4.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 219 found (cheapest 0.13% of stock, avg 4.24%)

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
$47.00	$41.00	Nov 2	$0.07	$0.05	$0.12	$40.88	$47.12
$46.00	$44.00	Oct 30	$0.03	$0.10	$0.13	$43.87	$46.13
$47.00	$42.00	Nov 2	$0.07	$0.10	$0.17	$41.83	$47.17
$46.50	$41.00	Nov 2	$0.11	$0.05	$0.16	$40.84	$46.66
$45.00	$43.00	Oct 30	$0.12	$0.03	$0.15	$42.85	$45.15
$46.50	$42.00	Nov 2	$0.11	$0.10	$0.21	$41.79	$46.71
$45.00	$44.00	Oct 30	$0.12	$0.10	$0.22	$43.78	$45.22
$46.00	$41.00	Nov 2	$0.17	$0.05	$0.22	$40.78	$46.22
$46.00	$42.00	Nov 2	$0.17	$0.10	$0.27	$41.73	$46.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.00, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	47/48	Nov 13	$0.25	$0.25	44%	1.00	$41.75	$47.25
42/42	46/47	Nov 13	$0.27	$0.23	40%	1.17	$41.73	$46.77
42/42	48/48	Nov 13	$0.23	$0.27	48%	0.85	$41.77	$47.73
42/43	46/47	Nov 6	$0.26	$0.24	41%	1.08	$42.74	$46.76
42/42	46/47	Nov 9	$0.25	$0.25	43%	1.00	$42.25	$46.75
42/42	47/48	Nov 13	$0.26	$0.24	41%	1.08	$42.24	$47.26
42/42	48/48	Nov 13	$0.24	$0.26	45%	0.92	$42.26	$47.74
42/42	46/47	Nov 6	$0.23	$0.27	46%	0.85	$42.27	$46.73
42/42	46/47	Nov 13	$0.28	$0.22	36%	1.27	$42.22	$46.78
42/42	46/46	Nov 9	$0.27	$0.23	38%	1.17	$42.23	$46.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 1.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$44.00	$45.00	$46.00	Oct 30	$0.44	$0.56	71%	1.27
$43.00	$44.00	$45.00	Oct 30	$0.40	$0.60	67%	1.50
$42.00	$43.00	$44.00	Nov 6	$0.06	$0.94	20%	15.67
$42.00	$43.00	$44.00	Nov 2	$0.12	$0.88	26%	7.33
$41.00	$42.00	$43.00	Nov 9	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.39	$0.61	68%	1.56
$44.00	$45.00	$46.00	Oct 30	$0.46	$0.54	71%	1.17
$46.00	$47.00	$48.00	Nov 11	$0.06	$0.94	17%	15.67
$42.00	$43.00	$44.00	Nov 2	$0.13	$0.87	27%	6.69
$44.00	$45.00	$46.00	Nov 20	$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. 130 found (best net $-0.08, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.08	$3.92
$40.00	$44.00	1:2	Dec 11	-$0.45	$3.55
$45.50	$48.50	1:2	Dec 11	-$0.23	$2.77
$43.00	$44.00	1:2	Nov 2	-$0.23	$0.77
$47.00	$48.00	1:2	Nov 9	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$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 4	-$0.06	$0.94
$42.00	$41.00	1:2	Nov 2	$0.00	$1.00
$42.00	$41.00	1:2	Nov 6	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 5.61%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.50	0.51	1.0%	5.61%	6.65%	12	--
$45.50	Dec 11	$2.27	0.48	2.2%	5.10%	7.25%	1	--
$45.00	Dec 4	$2.29	0.50	1.0%	5.14%	6.17%	5	19
$46.00	Dec 4	$1.86	0.44	3.3%	4.18%	7.45%	55	16
$48.50	Dec 11	$1.23	0.32	8.9%	2.76%	11.65%	1	3
$46.50	Dec 4	$1.65	0.41	4.4%	3.70%	8.11%	10	8
$47.00	Dec 4	$1.47	0.38	5.5%	3.30%	8.82%	36	12
$49.00	Dec 11	$1.10	0.29	10.0%	2.47%	12.48%	6	36
$47.50	Dec 4	$1.31	0.35	6.7%	2.94%	9.59%	2	7
$48.00	Dec 4	$1.16	0.32	7.8%	2.60%	10.37%	4	81

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 56,595

Total Puts 38,205

Put/Call Ratio 0.68

Net Difference 18,390

Prior's Put/Call Breakdown

Total Calls 28,045

Total Puts 22,570

Put/Call Ratio 0.80

Net Difference 5,475

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