SLV - Options Database

SLV

iShares Silver Trust

$44.88 -5.08%

(10/30 10:35) ◀

Friday, October 30, 2026 (10:40am)

▶ (10/30 10:45)

◀ 10/30 10:40 ▶

Option Volume

Detail

ℹ

Current (10/30 10:40am) 158,660

Calls: 91,006 (57%)

Puts: 67,654 (43%)

Prior (10/29) 65,152

Calls: 36,528 (56%)

Puts: 28,624 (44%)

Current vs Prior +143.52%

Calls: +149.14% (Calls)

Puts: +136.35% (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 -12.86%

Calls: -14.78%

Puts: -10.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:40am) $23.76M

Calls: $5.04M (21%)

Puts: $18.73M (79%)

Prior (10/29) $6.37M

Calls: $2.68M (42%)

Puts: $3.69M (58%)

Current vs Prior +273.07%

Calls: +87.67%

Puts: +408.00%

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 -3.13%

Calls: -43.42%

Puts: +19.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:40am) 0.74

Prior (10/29) 0.78

Current vs Prior -5.13%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +9.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 10:40am) 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 2.74% | 3.41%2.74% | 6.08%9.96% | 13.90%

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

Current vs Prior +5.35% | -0.51%+5.35% | +8.53%+18.92% | +10.85%

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

Current vs 7-Day Avg +14.99% | +0.24%-4.56% | +11.31%+31.28% | +16.74%

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

Current vs 7-Day Eod +5.35% | -0.51%+5.35% | +8.53%+18.92% | +10.85%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.34% | 10.09%

Calls: 9.78% | 7.14%

Puts: 12.90% | 13.04%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior +16.19% | +9.20%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -8.93% | +13.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($18.73M) vs calls ($5.04M). Massive premium surge with dollar volume up 273% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. Call-heavy open interest (892,191 calls vs 293,642 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:40	BEARISH	BULLISH	BULLISH
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
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 334 of results (avg 5.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Dec 4	0.77	0.78	$0.78	1.3%	367	0.23	532
$36.00	Nov 20	9.05	9.25	$9.15	2.2%	--	0.92	13
$36.00	Nov 11	8.90	9.10	$9.00	2.2%	--	0.94	10
$47.00	Nov 6	0.43	0.44	$0.44	2.3%	566	0.25	211
$37.00	Nov 20	8.10	8.30	$8.20	2.4%	--	0.91	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 30	8.55	8.70	$8.63	1.7%	16	1.00	9
$50.00	Nov 20	5.40	5.50	$5.45	1.8%	13.7K	0.83	24.4K
$53.00	Oct 30	8.05	8.20	$8.13	1.8%	36	1.00	114
$52.50	Oct 30	7.55	7.70	$7.63	2.0%	35	1.00	12
$52.00	Oct 30	7.05	7.20	$7.13	2.1%	54	1.00	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.51, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.18	0.20	$0.19	10.5%	8.4K	0.43	452
$46.50	Nov 2	0.10	0.12	$0.11	18.2%	259	0.14	61
$46.00	Nov 2	0.19	0.21	$0.20	10.0%	589	0.23	63
$45.50	Nov 2	0.33	0.36	$0.35	8.6%	541	0.34	53
$44.00	Oct 30	0.87	0.96	$0.92	9.8%	1.5K	0.88	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.29	0.33	$0.31	12.9%	1.1K	0.57	6.6K
$44.00	Nov 2	0.29	0.33	$0.31	12.9%	148	0.29	219
$44.50	Nov 2	0.43	0.48	$0.45	11.1%	418	0.40	--
$45.00	Nov 2	0.64	0.73	$0.69	13.0%	334	0.53	972
$45.50	Nov 2	0.89	1.02	$0.96	13.5%	183	0.66	537

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 2	6.80	7.00	$6.90	2.9%	--	1.00	14
$39.00	Nov 2	5.80	6.00	$5.90	3.4%	--	1.00	23
$40.00	Nov 2	4.80	5.00	$4.90	4.1%	1	1.00	27
$36.00	Nov 9	8.85	9.10	$8.98	2.8%	--	1.00	13
$40.00	Oct 30	4.80	4.95	$4.88	3.1%	6	0.99	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 30	2.07	2.19	$2.13	5.6%	2.1K	1.00	3.6K
$47.50	Oct 30	2.55	2.69	$2.62	5.3%	79	1.00	1.4K
$48.00	Oct 30	3.05	3.20	$3.13	4.8%	248	1.00	2.2K
$48.50	Oct 30	3.55	3.70	$3.63	4.1%	37	1.00	637
$49.00	Oct 30	4.05	4.20	$4.13	3.6%	119	1.00	2.6K

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 147.9K, top 13.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.18	0.20	$0.19	10.5%	8.4K	0.43	452
$46.00	Nov 20	1.44	1.49	$1.47	3.4%	5.4K	0.43	113
$52.00	Nov 20	0.20	0.22	$0.21	9.5%	5.1K	0.10	7.7K
$50.00	Nov 20	0.40	0.44	$0.42	9.5%	4.9K	0.17	12.0K
$49.00	Nov 20	0.56	0.58	$0.57	3.5%	4.4K	0.22	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	5.40	5.50	$5.45	1.8%	13.7K	0.83	24.4K
$48.00	Nov 20	3.80	4.00	$3.90	5.1%	11.9K	0.72	22.2K
$44.00	Oct 30	0.04	0.05	$0.05	20.0%	6.8K	0.12	2.8K
$46.50	Oct 30	1.57	1.68	$1.63	6.7%	2.3K	0.95	4.1K
$43.00	Nov 2	0.13	0.17	$0.15	26.7%	2.1K	0.15	227

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 30.2%, max 30.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	55.0%	42.2%	30.2%	8.4K	452

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	55.0%	42.2%	30.2%	1.1K	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 1.50, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$48.00	Dec 11	$0.74	$1.26	$0.74	46%	1.70	$46.74
$49.00	$49.50	Dec 11	$0.11	$0.39	$0.11	30%	3.55	$49.11
$48.50	$49.00	Dec 4	$0.11	$0.39	$0.11	30%	3.55	$48.61
$47.00	$48.00	Nov 27	$0.30	$0.70	$0.30	37%	2.33	$47.30
$52.00	$53.00	Dec 11	$0.13	$0.87	$0.13	18%	6.69	$52.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$53.00	Nov 13	$0.20	$0.30	$0.20	96%	1.50	$53.30
$49.50	$49.00	Dec 11	$0.15	$0.35	$0.15	72%	2.33	$49.35
$50.00	$49.50	Nov 20	$0.32	$0.18	$0.32	83%	0.56	$49.68
$50.00	$49.50	Dec 4	$0.30	$0.20	$0.30	77%	0.67	$49.70
$51.00	$50.50	Dec 11	$0.32	$0.18	$0.32	78%	0.56	$50.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.43, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Oct 30	$0.17	$0.17	$0.83	57%	0.20	$45.17
$47.00	$48.00	Nov 9	$0.23	$0.23	$0.77	73%	0.30	$47.23
$45.00	$45.50	Nov 11	$0.26	$0.26	$0.24	50%	1.08	$45.26
$45.50	$46.00	Nov 2	$0.15	$0.15	$0.35	66%	0.43	$45.65
$45.00	$45.50	Nov 4	$0.24	$0.24	$0.26	51%	0.92	$45.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$1.21	$1.21	$2.79	58%	0.43	$42.79
$44.00	$40.00	Dec 4	$1.15	$1.15	$2.85	58%	0.40	$42.85
$44.00	$40.00	Nov 27	$1.06	$1.06	$2.94	59%	0.36	$42.94
$44.50	$44.00	Nov 9	$0.23	$0.23	$0.27	56%	0.85	$44.27
$44.50	$44.00	Nov 4	$0.20	$0.20	$0.30	57%	0.67	$44.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.36)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.36	55.0%	36.7%
$44.50	Nov 2	Nov 4	$0.37	36.6%	46.7%
$45.50	Nov 2	Nov 4	$0.36	35.6%	45.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.38	55.0%	36.8%
$45.50	Nov 2	Nov 4	$0.37	35.7%	45.7%
$44.50	Nov 2	Nov 4	$0.38	36.5%	46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 1.11% of stock, avg 7.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.19	$0.31	$0.50	$44.50	$45.50	1.11%
$44.00	Oct 30	$0.92	$0.05	$0.97	$43.03	$44.97	2.16%
$46.00	Oct 30	$0.02	$1.14	$1.16	$44.84	$47.16	2.58%
$45.00	Nov 2	$0.55	$0.69	$1.24	$43.76	$46.24	2.76%
$44.50	Nov 2	$0.84	$0.45	$1.29	$43.21	$45.79	2.87%
$45.50	Nov 2	$0.35	$0.96	$1.31	$44.19	$46.81	2.92%
$44.00	Nov 2	$1.19	$0.31	$1.50	$42.50	$45.50	3.34%
$46.00	Nov 2	$0.20	$1.33	$1.53	$44.47	$47.53	3.41%
$46.50	Oct 30	$0.02	$1.63	$1.65	$44.85	$48.15	3.68%
$46.50	Nov 2	$0.11	$1.74	$1.85	$44.65	$48.35	4.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.16% of stock, avg 4.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 30	$0.02	$0.05	$0.07	$43.93	$46.07
$47.00	$42.00	Nov 2	$0.06	$0.09	$0.15	$41.85	$47.15
$46.50	$42.00	Nov 2	$0.11	$0.09	$0.20	$41.80	$46.70
$47.00	$43.00	Nov 2	$0.06	$0.15	$0.21	$42.79	$47.21
$46.50	$43.00	Nov 2	$0.11	$0.15	$0.26	$42.74	$46.76
$46.00	$42.00	Nov 2	$0.20	$0.09	$0.29	$41.71	$46.29
$45.00	$44.00	Oct 30	$0.19	$0.05	$0.24	$43.76	$45.24
$46.00	$43.00	Nov 2	$0.20	$0.15	$0.35	$42.65	$46.35
$47.00	$44.00	Nov 2	$0.06	$0.31	$0.37	$43.63	$47.37
$46.50	$44.00	Nov 2	$0.11	$0.31	$0.42	$43.58	$46.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/42	48/48	Nov 13	$0.23	$0.27	48%	0.85	$41.77	$47.73
42/42	47/48	Nov 13	$0.25	$0.25	44%	1.00	$41.75	$47.25
43/44	46/47	Nov 11	$0.31	$0.19	31%	1.63	$43.19	$46.81
42/43	47/48	Nov 6	$0.22	$0.28	48%	0.79	$42.78	$47.22
42/43	48/48	Nov 13	$0.25	$0.25	41%	1.00	$42.75	$47.75
42/43	47/48	Nov 13	$0.27	$0.23	37%	1.17	$42.73	$47.27
43/44	47/48	Nov 6	$0.24	$0.26	43%	0.92	$43.26	$47.24
42/43	46/47	Nov 6	$0.24	$0.26	42%	0.92	$42.76	$46.74
43/44	46/47	Nov 6	$0.26	$0.24	37%	1.08	$43.24	$46.76
43/44	46/47	Nov 9	$0.26	$0.24	34%	1.08	$43.24	$46.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 3.35, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.25	$0.75	54%	3.00
$44.00	$45.00	$46.00	Oct 30	$0.56	$0.44	83%	0.79
$45.00	$46.00	$47.00	Nov 27	$0.05	$0.95	14%	19.00
$45.00	$45.50	$46.00	Nov 2	$0.05	$0.45	24%	9.00
$44.00	$44.50	$45.00	Nov 2	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.23	$0.77	54%	3.35
$44.00	$45.00	$46.00	Oct 30	$0.57	$0.43	82%	0.75
$46.00	$47.00	$48.00	Nov 9	$0.08	$0.92	20%	11.50
$42.00	$43.00	$44.00	Nov 2	$0.10	$0.90	21%	9.00
$43.00	$44.00	$45.00	Nov 20	$0.08	$0.92	16%	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. 133 found (best net $-0.15, 123 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.15	$3.85
$40.00	$44.00	1:2	Dec 11	-$0.50	$3.50
$43.00	$44.00	1:2	Nov 2	-$0.36	$0.64
$47.00	$48.00	1:2	Nov 9	-$0.08	$0.92
$45.50	$46.00	1:2	Nov 2	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$42.00	1:2	Nov 4	-$0.08	$0.92
$39.00	$37.00	1:2	Nov 11	-$0.03	$1.97
$42.00	$41.00	1:2	Nov 4	-$0.08	$0.92
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00
$45.00	$44.50	1:2	Nov 2	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 5.33%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.50	Dec 11	$2.39	0.49	1.4%	5.33%	6.71%	1	--
$46.00	Dec 11	$2.17	0.47	2.5%	4.84%	7.33%	1	1
$45.00	Dec 11	$2.63	0.52	0.3%	5.86%	6.13%	12	--
$48.00	Dec 11	$1.43	0.35	7.0%	3.19%	10.14%	4	1
$48.50	Dec 11	$1.28	0.33	8.1%	2.85%	10.92%	2	3
$45.00	Dec 4	$2.39	0.52	0.3%	5.33%	5.59%	7	19
$46.00	Dec 4	$1.94	0.46	2.5%	4.32%	6.82%	73	16
$46.50	Dec 4	$1.73	0.42	3.6%	3.85%	7.46%	11	8
$49.00	Dec 11	$1.15	0.30	9.2%	2.56%	11.74%	9	36
$47.00	Dec 4	$1.54	0.39	4.7%	3.43%	8.16%	36	12

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 91,006

Total Puts 67,654

Put/Call Ratio 0.74

Net Difference 23,352

Prior's Put/Call Breakdown

Total Calls 36,528

Total Puts 28,624

Put/Call Ratio 0.78

Net Difference 7,904

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