SLV - Options Database

SLV

iShares Silver Trust

$44.85 -5.15%

(10/30 10:50) ◀

Friday, October 30, 2026 (10:55am)

▶ (10/30 11:00)

◀ 10/30 10:55 ▶

Option Volume

Detail

ℹ

Current (10/30 10:55am) 174,858

Calls: 97,647 (56%)

Puts: 77,211 (44%)

Prior (10/29) 70,429

Calls: 40,076 (57%)

Puts: 30,353 (43%)

Current vs Prior +148.28%

Calls: +143.65% (Calls)

Puts: +154.38% (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 -3.96%

Calls: -8.56%

Puts: +2.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30 10:55am) $27.66M

Calls: $5.44M (20%)

Puts: $22.22M (80%)

Prior (10/29) $6.81M

Calls: $2.94M (43%)

Puts: $3.86M (57%)

Current vs Prior +306.40%

Calls: +84.88%

Puts: +474.93%

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 +12.74%

Calls: -38.91%

Puts: +42.15%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30 10:55am) 0.79

Prior (10/29) 0.76

Current vs Prior +4.40%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +16.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30 10:55am) 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 2.70% | 3.41%2.70% | 6.02%9.88% | 13.87%

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

Current vs Prior +3.70% | -0.44%+3.71% | +7.41%+17.93% | +10.57%

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

Current vs 7-Day Avg +13.19% | +0.31%-6.04% | +10.16%+30.20% | +16.45%

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

Current vs 7-Day Eod +3.70% | -0.44%+3.71% | +7.41%+17.93% | +10.57%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.87% | 9.21%

Calls: 11.24% | 8.43%

Puts: 12.50% | 10.00%

Prior 9.76% | 9.24%

Calls: 10.00% | 7.50%

Puts: 9.52% | 10.98%

Current vs Prior +21.62% | -0.32%

Prior 7-Day Avg 12.45% | 8.89%

Calls: 14.85% | 8.44%

Puts: 10.04% | 9.34%

Current vs 7-Day Avg -4.67% | +3.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($22.22M) vs calls ($5.44M). Massive premium surge with dollar volume up 306% vs prior. Unusually high activity with volume up 148% 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
10:55	BEARISH	BULLISH	BULLISH
10:50	BEARISH	BULLISH	BULLISH
10:45	BEARISH	BULLISH	BULLISH
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 354 of results (avg 4.7%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Nov 11	8.90	9.05	$8.98	1.7%	37	0.93	10
$37.00	Nov 20	8.10	8.25	$8.18	1.8%	--	0.91	17
$47.00	Nov 20	1.07	1.09	$1.08	1.9%	418	0.35	458
$47.00	Nov 9	0.50	0.51	$0.51	2.0%	105	0.27	290
$48.00	Nov 27	1.01	1.03	$1.02	2.0%	1.6K	0.31	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 30	8.60	8.70	$8.65	1.2%	16	0.99	9
$53.00	Oct 30	8.10	8.20	$8.15	1.2%	36	0.99	114
$52.50	Oct 30	7.60	7.70	$7.65	1.3%	35	0.99	12
$42.50	Nov 13	0.75	0.76	$0.76	1.3%	174	0.27	--
$52.00	Oct 30	7.10	7.20	$7.15	1.4%	54	0.99	106

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.48, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.16	0.18	$0.17	11.8%	9.6K	0.40	452
$46.50	Nov 2	0.11	0.13	$0.12	16.7%	400	0.15	61
$47.00	Nov 2	0.07	0.08	$0.08	12.5%	638	0.10	339
$46.00	Nov 2	0.19	0.21	$0.20	10.0%	775	0.23	63
$45.50	Nov 2	0.33	0.35	$0.34	5.9%	567	0.34	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.30	0.34	$0.32	12.5%	1.2K	0.60	6.6K
$43.00	Nov 2	0.13	0.15	$0.14	14.3%	2.1K	0.15	227
$44.00	Nov 2	0.28	0.32	$0.30	13.3%	153	0.29	219
$44.50	Nov 2	0.44	0.47	$0.45	6.7%	509	0.41	--
$45.00	Nov 2	0.66	0.73	$0.70	10.0%	404	0.54	972

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
$40.00	Oct 30	4.80	4.90	$4.85	2.1%	6	1.00	73
$38.00	Nov 2	6.75	6.95	$6.85	2.9%	--	1.00	14
$39.00	Nov 2	5.80	5.95	$5.88	2.6%	--	1.00	23
$40.00	Nov 2	4.80	4.95	$4.88	3.1%	1	1.00	27
$38.00	Nov 4	6.80	7.00	$6.90	2.9%	--	1.00	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 6	7.10	7.25	$7.18	2.1%	19	1.00	607
$52.50	Nov 6	7.55	7.75	$7.65	2.6%	5	1.00	317
$53.00	Nov 6	8.10	8.25	$8.18	1.8%	12	1.00	650
$53.50	Nov 6	8.55	8.75	$8.65	2.3%	152	1.00	598
$53.50	Oct 30	8.60	8.70	$8.65	1.2%	16	0.99	9

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 163.5K, top 16.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	0.16	0.18	$0.17	11.8%	9.6K	0.40	452
$46.00	Nov 20	1.43	1.48	$1.46	3.4%	5.4K	0.43	113
$52.00	Nov 20	0.20	0.22	$0.21	9.5%	5.2K	0.10	7.7K
$50.00	Nov 20	0.40	0.41	$0.41	2.4%	5.0K	0.17	12.0K
$49.00	Nov 20	0.55	0.57	$0.56	3.6%	4.5K	0.22	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	5.40	5.55	$5.48	2.7%	16.2K	0.83	24.4K
$48.00	Nov 20	3.75	3.95	$3.85	5.2%	16.0K	0.72	22.2K
$44.00	Oct 30	0.04	0.05	$0.05	20.0%	7.3K	0.12	2.8K
$46.50	Oct 30	1.61	1.69	$1.65	4.8%	2.3K	0.96	4.1K
$47.00	Oct 30	2.11	2.19	$2.15	3.7%	2.2K	0.98	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 28.6%, max 28.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	53.8%	41.9%	28.6%	9.6K	452

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Oct 30	Dec 11	53.8%	41.9%	28.6%	1.2K	6.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 0.56, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Dec 11	$0.12	$0.38	$0.12	35%	3.17	$48.12
$44.00	$44.50	Dec 11	$0.24	$0.26	$0.24	58%	1.08	$44.24
$52.00	$53.00	Dec 11	$0.12	$0.88	$0.12	19%	7.33	$52.12
$46.00	$48.00	Dec 11	$0.75	$1.25	$0.75	46%	1.67	$46.75
$49.00	$49.50	Dec 11	$0.11	$0.39	$0.11	30%	3.55	$49.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Dec 11	$0.32	$0.18	$0.32	78%	0.56	$50.68
$46.00	$45.00	Nov 9	$0.54	$0.46	$0.54	62%	0.85	$45.46
$46.00	$45.50	Nov 13	$0.26	$0.24	$0.26	59%	0.92	$45.74
$43.50	$43.00	Nov 9	$0.13	$0.37	$0.13	33%	2.85	$43.37
$43.00	$42.50	Nov 6	$0.10	$0.40	$0.10	27%	4.00	$42.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.45, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$46.00	Oct 30	$0.14	$0.14	$0.86	60%	0.16	$45.14
$45.00	$45.50	Nov 6	$0.25	$0.25	$0.25	50%	1.00	$45.25
$46.50	$47.00	Nov 9	$0.16	$0.16	$0.34	68%	0.47	$46.66
$45.00	$45.50	Nov 9	$0.25	$0.25	$0.25	50%	1.00	$45.25
$45.50	$46.00	Nov 4	$0.19	$0.19	$0.31	59%	0.61	$45.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 11	$1.24	$1.24	$2.76	58%	0.45	$42.76
$44.00	$40.00	Nov 27	$1.08	$1.08	$2.92	59%	0.37	$42.92
$44.00	$40.00	Dec 4	$1.15	$1.15	$2.85	58%	0.40	$42.85
$44.00	$43.00	Nov 20	$0.38	$0.38	$0.62	59%	0.61	$43.62
$44.00	$43.50	Nov 9	$0.18	$0.18	$0.32	61%	0.56	$43.82

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.37	53.8%	36.7%
$44.50	Nov 2	Nov 4	$0.36	35.9%	45.7%
$45.50	Nov 2	Nov 4	$0.36	36.3%	46.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Oct 30	Nov 2	$0.38	53.8%	36.7%
$44.50	Nov 2	Nov 4	$0.37	35.9%	45.7%
$45.50	Nov 2	Nov 4	$0.34	36.3%	46.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 128 found (cheapest 1.09% of stock, avg 7.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Oct 30	$0.17	$0.32	$0.49	$44.51	$45.49	1.09%
$44.00	Oct 30	$0.89	$0.05	$0.94	$43.06	$44.94	2.10%
$46.00	Oct 30	$0.03	$1.17	$1.20	$44.80	$47.20	2.68%
$45.00	Nov 2	$0.54	$0.70	$1.24	$43.76	$46.24	2.76%
$44.50	Nov 2	$0.83	$0.45	$1.28	$43.22	$45.78	2.85%
$45.50	Nov 2	$0.34	$0.99	$1.33	$44.17	$46.83	2.97%
$44.00	Nov 2	$1.17	$0.30	$1.47	$42.53	$45.47	3.28%
$46.00	Nov 2	$0.20	$1.34	$1.54	$44.46	$47.54	3.43%
$46.50	Oct 30	$0.02	$1.65	$1.67	$44.83	$48.17	3.72%
$46.50	Nov 2	$0.12	$1.75	$1.87	$44.63	$48.37	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 217 found (cheapest 0.18% of stock, avg 4.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$46.00	$44.00	Oct 30	$0.03	$0.05	$0.08	$43.92	$46.08
$47.00	$42.00	Nov 2	$0.08	$0.08	$0.16	$41.84	$47.16
$46.50	$42.00	Nov 2	$0.12	$0.08	$0.20	$41.80	$46.70
$47.00	$43.00	Nov 2	$0.08	$0.14	$0.22	$42.78	$47.22
$46.50	$43.00	Nov 2	$0.12	$0.14	$0.26	$42.74	$46.76
$45.00	$44.00	Oct 30	$0.17	$0.05	$0.22	$43.78	$45.22
$46.00	$42.00	Nov 2	$0.20	$0.08	$0.28	$41.72	$46.28
$46.00	$43.00	Nov 2	$0.20	$0.14	$0.34	$42.66	$46.34
$47.00	$44.00	Nov 2	$0.08	$0.30	$0.38	$43.62	$47.38
$46.50	$44.00	Nov 2	$0.12	$0.30	$0.42	$43.58	$46.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
42/43	46/47	Nov 9	$0.28	$0.22	39%	1.27	$42.72	$46.78
43/44	47/48	Nov 11	$0.29	$0.21	35%	1.38	$43.21	$47.29
42/43	47/48	Nov 13	$0.28	$0.22	37%	1.27	$42.72	$47.28
42/43	48/48	Nov 13	$0.24	$0.26	45%	0.92	$42.76	$48.24
43/44	46/47	Nov 9	$0.29	$0.21	34%	1.38	$43.21	$46.79
42/43	48/48	Nov 13	$0.25	$0.25	42%	1.00	$42.75	$47.75
42/42	48/48	Nov 13	$0.21	$0.29	49%	0.72	$42.29	$48.21
43/44	46/47	Nov 6	$0.27	$0.23	37%	1.17	$43.23	$46.77
42/42	47/48	Nov 13	$0.25	$0.25	41%	1.00	$42.25	$47.25
43/44	46/47	Nov 11	$0.30	$0.20	31%	1.50	$43.20	$46.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 3.17, 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	55%	3.00
$44.00	$45.00	$46.00	Oct 30	$0.58	$0.42	80%	0.72
$44.00	$44.50	$45.00	Nov 2	$0.05	$0.45	24%	9.00
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	13%	15.67
$45.00	$45.50	$46.00	Nov 2	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$43.00	$44.00	$45.00	Oct 30	$0.24	$0.76	56%	3.17
$44.00	$45.00	$46.00	Oct 30	$0.58	$0.42	80%	0.72
$43.00	$44.00	$45.00	Nov 20	$0.06	$0.94	16%	15.67
$42.00	$43.00	$44.00	Nov 2	$0.10	$0.90	21%	9.00
$45.00	$46.00	$47.00	Nov 27	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.12, 125 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$44.00	1:2	Dec 4	-$0.12	$3.88
$40.00	$44.00	1:2	Dec 11	-$0.45	$3.55
$43.00	$44.00	1:2	Nov 2	-$0.37	$0.63
$47.00	$48.00	1:2	Nov 9	-$0.13	$0.87
$46.00	$48.00	1:2	Dec 11	-$0.72	$1.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$37.00	1:2	Nov 11	-$0.03	$1.97
$43.00	$42.00	1:2	Nov 4	-$0.08	$0.92
$45.00	$44.50	1:2	Nov 2	-$0.20	$0.30
$42.00	$41.00	1:2	Nov 4	-$0.07	$0.93
$43.00	$40.00	1:2	Oct 30	$0.00	$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 5.82%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Dec 11	$2.61	0.52	0.3%	5.82%	6.15%	14	--
$45.50	Dec 11	$2.36	0.49	1.4%	5.26%	6.71%	1	--
$46.00	Dec 11	$2.14	0.46	2.6%	4.77%	7.34%	1	1
$48.00	Dec 11	$1.42	0.35	7.0%	3.17%	10.19%	5	1
$48.50	Dec 11	$1.28	0.33	8.1%	2.85%	10.99%	2	3
$45.00	Dec 4	$2.37	0.52	0.3%	5.28%	5.62%	7	19
$46.00	Dec 4	$1.93	0.45	2.6%	4.30%	6.87%	75	16
$46.50	Dec 4	$1.73	0.42	3.7%	3.86%	7.54%	75	8
$49.00	Dec 11	$1.15	0.30	9.2%	2.56%	11.82%	9	36
$47.00	Dec 4	$1.55	0.39	4.8%	3.46%	8.25%	39	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 97,647

Total Puts 77,211

Put/Call Ratio 0.79

Net Difference 20,436

Prior's Put/Call Breakdown

Total Calls 40,076

Total Puts 30,353

Put/Call Ratio 0.76

Net Difference 9,723

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