SLV - Options Database

SLV

iShares Silver Trust

$49.16 +1.03%

(10/27 16:20) ◀

Tuesday, October 27, 2026 (6:09pm)

▶ (10/28 09:35)

◀ 10/27 18:09 ▶

Option Volume

Detail

ℹ

Current (10/27) 132,806

Calls: 87,091 (66%)

Puts: 45,715 (34%)

Prior (10/26) 193,644

Calls: 114,969 (59%)

Puts: 78,675 (41%)

Current vs Prior -31.42%

Calls: -24.25% (Calls)

Puts: -41.89% (Puts)

Prior 7-Day Total 1,327,444

Calls: 788,304 (59%)

Puts: 539,140 (41%)

Prior 7-Day Average 189,634

Calls: 112,614 (59%)

Puts: 77,020 (41%)

Current vs Prior 7-Day Avg -29.97%

Calls: -22.66%

Puts: -40.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $13.20M

Calls: $9.35M (71%)

Puts: $3.84M (29%)

Prior (10/26) $20.32M

Calls: $8.21M (40%)

Puts: $12.11M (60%)

Current vs Prior -35.05%

Calls: +13.90%

Puts: -68.25%

Prior 7-Day Total $183.64M

Calls: $73.97M (40%)

Puts: $109.67M (60%)

Prior 7-Day Average $26.23M

Calls: $10.57M (40%)

Puts: $15.67M (60%)

Current vs Prior 7-Day Avg -49.70%

Calls: -11.49%

Puts: -75.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.52

Prior (10/26) 0.68

Current vs Prior -23.29%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -21.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27) 1,118,958

Calls: 835,409 (75%)

Puts: 283,549 (25%)

Prior (10/26) 1,109,586

Calls: 829,157 (75%)

Puts: 280,429 (25%)

Current vs Prior +0.84%

Prior 7-Day Total 7,987,558

Calls: 6,015,310 (75%)

Puts: 1,972,248 (25%)

Prior 7-Day Average 1,141,079

Calls: 859,330 (75%)

Puts: 281,749 (25%)

Current vs Prior 7-Day Avg -1.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/28) | Next (10/30)Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 2.60% | 3.76%3.76% | 5.80%8.32% | 12.31%

Prior 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%

Current vs Prior -18.78% | -9.79%-9.79% | -5.02%-2.21% | -0.36%

Prior 7-Day Avg 2.52% | 3.55%2.52% | 5.11%5.17% | 10.77%

Current vs 7-Day Avg +3.22% | +6.11%+49.38% | +13.48%+60.96% | +14.26%

Prior 7-Day Eod 2.65% | 3.81%4.17% | 6.10%8.51% | 12.35%

Current vs 7-Day Eod -1.64% | -1.17%-9.79% | -5.02%-2.21% | -0.36%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.17% | 7.58%

Calls: 5.08% | 7.87%

Puts: 7.25% | 7.29%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior -20.18% | +17.34%

Prior 7-Day Avg 11.15% | 7.68%

Calls: 13.88% | 7.77%

Puts: 10.65% | 8.36%

Current vs 7-Day Avg -44.68% | -1.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.35M). Bullish P/C ratio of 0.52. P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (835,409 calls vs 283,549 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 423 of results (avg 4.5%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	8.40	8.50	$8.45	1.2%	94	0.94	17
$40.00	Nov 13	9.25	9.40	$9.32	1.6%	66	0.97	36
$40.00	Nov 11	9.20	9.35	$9.27	1.6%	38	0.97	--
$40.00	Nov 4	9.15	9.30	$9.23	1.6%	162	0.99	22
$41.00	Oct 28	8.10	8.25	$8.18	1.8%	175	1.00	101

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 27	8.90	9.05	$8.98	1.7%	2	0.89	18
$57.00	Nov 27	7.95	8.10	$8.03	1.9%	--	0.88	15
$56.50	Nov 27	7.50	7.65	$7.58	2.0%	--	0.86	40
$44.00	Nov 27	0.49	0.50	$0.50	2.0%	66	0.16	635
$58.50	Oct 28	9.25	9.45	$9.35	2.1%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 28	0.09	0.10	$0.10	10.0%	1.6K	0.15	1.5K
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	6.5K	0.25	6.4K
$49.50	Oct 28	0.34	0.36	$0.35	5.7%	4.1K	0.40	1.9K
$52.50	Oct 30	0.05	0.06	$0.06	16.7%	243	0.06	3.5K
$52.00	Oct 30	0.08	0.09	$0.09	11.1%	463	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 28	0.14	0.15	$0.15	6.7%	1.3K	0.19	2.4K
$48.50	Oct 28	0.23	0.26	$0.25	12.0%	2.7K	0.30	1.5K
$49.00	Oct 28	0.40	0.44	$0.42	9.5%	2.1K	0.44	643
$49.50	Oct 28	0.65	0.72	$0.69	10.1%	177	0.60	246
$47.00	Oct 30	0.17	0.19	$0.18	11.1%	1.7K	0.15	719

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	9.10	9.30	$9.20	2.2%	238	1.00	80
$41.00	Oct 28	8.10	8.25	$8.18	1.8%	175	1.00	101
$42.00	Oct 28	7.10	7.25	$7.18	2.1%	322	0.99	104
$43.00	Oct 28	6.10	6.25	$6.18	2.4%	356	0.99	7
$44.00	Oct 28	5.10	5.25	$5.18	2.9%	153	0.99	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 28	2.76	2.91	$2.84	5.3%	124	1.00	247
$52.50	Oct 28	3.25	3.45	$3.35	6.0%	17	1.00	203
$53.00	Oct 28	3.75	3.95	$3.85	5.2%	10	1.00	325
$53.50	Oct 28	4.25	4.45	$4.35	4.6%	4	1.00	71
$54.00	Oct 28	4.75	4.95	$4.85	4.1%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 126.7K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.18	0.19	$0.19	5.3%	6.5K	0.25	6.4K
$54.50	Nov 27	0.56	0.59	$0.57	5.3%	6.1K	0.20	350
$56.50	Nov 27	0.34	0.37	$0.36	8.3%	5.8K	0.13	294
$50.00	Oct 30	0.44	0.45	$0.45	2.2%	4.8K	0.35	3.4K
$49.50	Oct 28	0.34	0.36	$0.35	5.7%	4.1K	0.40	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.52	0.56	$0.54	7.4%	4.3K	0.18	15.4K
$40.00	Oct 30	0.00	0.01	$0.01	100.0%	3.4K	0.00	3.4K
$48.50	Oct 28	0.23	0.26	$0.25	12.0%	2.7K	0.30	1.5K
$49.00	Oct 28	0.40	0.44	$0.42	9.5%	2.1K	0.44	643
$47.00	Oct 30	0.17	0.19	$0.18	11.1%	1.7K	0.15	719

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 40.2%, max 53.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	55.2%	36.0%	53.3%	309	435
$48.50	Oct 28	Dec 4	52.0%	35.8%	45.4%	1.1K	1.3K
$49.00	Oct 28	Dec 4	50.4%	35.6%	41.9%	3.9K	1.5K
$49.50	Oct 28	Dec 4	50.8%	38.7%	31.2%	4.1K	2.0K
$50.00	Oct 28	Dec 4	49.9%	38.7%	29.2%	6.6K	6.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	55.2%	36.0%	53.3%	1.4K	2.5K
$48.50	Oct 28	Dec 4	52.0%	35.8%	45.4%	2.7K	1.6K
$49.00	Oct 28	Dec 4	50.4%	35.6%	41.9%	2.1K	723
$49.50	Oct 28	Dec 4	50.8%	38.7%	31.2%	177	258
$50.00	Oct 28	Dec 4	49.9%	38.7%	29.2%	232	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.17, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Dec 4	$0.23	$0.27	$0.23	53%	1.17	$49.23
$53.00	$54.00	Nov 11	$0.11	$0.89	$0.11	18%	8.09	$53.11
$53.00	$53.50	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$53.11
$47.00	$48.00	Nov 27	$0.63	$0.37	$0.63	68%	0.59	$47.63
$50.00	$50.50	Nov 20	$0.19	$0.31	$0.19	45%	1.63	$50.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.50	Oct 28	$0.33	$0.17	$0.33	75%	0.52	$49.67
$49.00	$48.50	Oct 30	$0.18	$0.32	$0.18	46%	1.78	$48.82
$50.50	$50.00	Nov 2	$0.33	$0.17	$0.33	72%	0.52	$50.17
$49.00	$48.50	Nov 2	$0.19	$0.31	$0.19	46%	1.63	$48.81
$46.00	$45.00	Nov 9	$0.12	$0.88	$0.12	18%	7.33	$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.11, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$50.50	Oct 30	$0.16	$0.16	$0.34	65%	0.47	$50.16
$49.50	$50.00	Oct 28	$0.16	$0.16	$0.34	60%	0.47	$49.66
$49.50	$50.00	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$49.71
$49.50	$50.00	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$49.70
$51.00	$51.50	Nov 4	$0.12	$0.12	$0.38	73%	0.32	$51.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.41	$0.41	$3.59	82%	0.11	$43.59
$45.00	$41.00	Nov 11	$0.25	$0.25	$3.75	86%	0.07	$44.75
$44.00	$40.00	Nov 27	$0.33	$0.33	$3.67	84%	0.09	$43.67
$47.00	$45.00	Nov 11	$0.36	$0.36	$1.64	73%	0.22	$46.64
$46.00	$45.00	Dec 4	$0.25	$0.25	$0.75	73%	0.33	$45.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.29, cheapest $0.27)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.30	50.4%	44.3%
$49.50	Oct 28	Oct 30	$0.30	50.8%	45.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.27	50.4%	44.3%
$49.50	Oct 28	Oct 30	$0.27	50.8%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 2.05% of stock, avg 7.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 28	$0.59	$0.42	$1.01	$47.99	$50.01	2.05%
$49.50	Oct 28	$0.35	$0.69	$1.04	$48.46	$50.54	2.12%
$48.50	Oct 28	$0.91	$0.25	$1.16	$47.34	$49.66	2.36%
$50.00	Oct 28	$0.19	$1.02	$1.21	$48.79	$51.21	2.46%
$48.00	Oct 28	$1.31	$0.15	$1.46	$46.54	$49.46	2.97%
$50.50	Oct 28	$0.10	$1.42	$1.52	$48.98	$52.02	3.09%
$49.00	Oct 30	$0.89	$0.69	$1.58	$47.42	$50.58	3.21%
$49.50	Oct 30	$0.65	$0.96	$1.61	$47.89	$51.11	3.28%
$48.50	Oct 30	$1.19	$0.51	$1.70	$46.80	$50.20	3.46%
$50.00	Oct 30	$0.45	$1.26	$1.71	$48.29	$51.71	3.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.20% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$47.00	Oct 28	$0.05	$0.05	$0.10	$46.90	$51.10
$51.00	$47.50	Oct 28	$0.05	$0.08	$0.13	$47.37	$51.13
$50.50	$47.00	Oct 28	$0.10	$0.05	$0.15	$46.85	$50.65
$50.50	$47.50	Oct 28	$0.10	$0.08	$0.18	$47.32	$50.68
$51.00	$48.00	Oct 28	$0.05	$0.15	$0.20	$47.80	$51.20
$50.50	$48.00	Oct 28	$0.10	$0.15	$0.25	$47.75	$50.75
$50.00	$47.00	Oct 28	$0.19	$0.05	$0.24	$46.76	$50.24
$50.00	$47.50	Oct 28	$0.19	$0.08	$0.27	$47.23	$50.27
$51.50	$47.00	Oct 30	$0.13	$0.18	$0.31	$46.69	$51.81
$50.00	$48.00	Oct 28	$0.19	$0.15	$0.34	$47.66	$50.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.50, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/53	Dec 4	$0.30	$0.20	35%	1.50	$46.70	$52.80
46/47	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.69	$52.31
48/48	50/50	Oct 30	$0.28	$0.22	38%	1.27	$47.72	$50.28
47/48	51/52	Nov 4	$0.24	$0.26	46%	0.92	$47.26	$51.24
46/47	53/54	Dec 4	$0.28	$0.22	38%	1.27	$46.72	$53.28
47/48	53/54	Nov 20	$0.26	$0.24	42%	1.08	$47.24	$53.26
46/47	53/54	Nov 20	$0.24	$0.26	45%	0.92	$46.76	$53.24
47/48	52/52	Nov 20	$0.29	$0.21	35%	1.38	$47.21	$52.29
46/47	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.73	$52.27
46/47	52/52	Nov 13	$0.26	$0.24	41%	1.08	$46.74	$51.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Nov 9	$0.07	$0.93	17%	13.29
$46.00	$47.00	$48.00	Nov 11	$0.07	$0.93	16%	13.29
$51.00	$52.00	$53.00	Nov 9	$0.07	$0.93	16%	13.29
$48.00	$49.00	$50.00	Nov 11	$0.10	$0.90	21%	9.00
$48.50	$49.00	$49.50	Oct 28	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Nov 11	$0.07	$0.93	18%	13.29
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	30%	7.33
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	21%	9.00
$47.00	$48.00	$49.00	Nov 11	$0.10	$0.90	19%	9.00
$49.00	$50.00	$51.00	Nov 9	$0.12	$0.88	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 161 found (best net $-0.51, 157 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Nov 11	-$1.02	$1.98
$42.00	$45.00	1:2	Nov 13	-$1.88	$1.12
$49.00	$49.50	1:2	Oct 28	-$0.11	$0.39
$48.50	$49.00	1:2	Oct 28	-$0.27	$0.23
$52.00	$53.00	1:2	Nov 9	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Nov 9	-$0.51	$2.49
$49.50	$49.00	1:2	Oct 28	-$0.15	$0.35
$49.00	$48.50	1:2	Oct 28	-$0.08	$0.42
$43.00	$41.00	1:2	Nov 13	-$0.02	$1.98
$46.00	$45.00	1:2	Nov 6	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.58%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.25	0.50	0.7%	4.58%	5.27%	6	65
$50.00	Dec 4	$2.02	0.47	1.7%	4.11%	5.82%	185	116
$50.50	Dec 4	$1.82	0.44	2.7%	3.70%	6.43%	66	57
$51.00	Dec 4	$1.63	0.41	3.7%	3.32%	7.06%	337	68
$51.50	Dec 4	$1.46	0.38	4.8%	2.97%	7.73%	204	418
$52.00	Dec 4	$1.28	0.35	5.8%	2.60%	8.38%	167	51
$52.50	Dec 4	$1.16	0.32	6.8%	2.36%	9.15%	34	55
$49.50	Nov 27	$2.00	0.50	0.7%	4.07%	4.76%	55	107
$50.00	Nov 27	$1.76	0.46	1.7%	3.58%	5.29%	532	468
$50.50	Nov 27	$1.56	0.43	2.7%	3.17%	5.90%	159	153

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 87,091

Total Puts 45,715

Put/Call Ratio 0.52

Net Difference 41,376

Prior's Put/Call Breakdown

Total Calls 114,969

Total Puts 78,675

Put/Call Ratio 0.68

Net Difference 36,294

Prior 7-Day Put/Call Summary

Total Calls 788,304

Total Puts 539,140

Average Put/Call Ratio 0.66

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