SLV - Options Database

SLV

iShares Silver Trust

$48.88 +0.44%

(10/27 09:35) ◀

Tuesday, October 27, 2026 (9:40am)

▶ (10/27 09:45)

◀ 10/27 09:40 ▶

Option Volume

Detail

ℹ

Current (10/27 9:40am) 14,089

Calls: 7,648 (54%)

Puts: 6,441 (46%)

Prior (10/26) 13,181

Calls: 5,857 (44%)

Puts: 7,324 (56%)

Current vs Prior +6.89%

Calls: +30.58% (Calls)

Puts: -12.06% (Puts)

Prior 7-Day Total 1,186,080

Calls: 702,464 (59%)

Puts: 483,616 (41%)

Prior 7-Day Average 169,440

Calls: 100,352 (59%)

Puts: 69,088 (41%)

Current vs Prior 7-Day Avg -91.68%

Calls: -92.38%

Puts: -90.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:40am) $1.08M

Calls: $821.2K (76%)

Puts: $257.3K (24%)

Prior (10/26) $995.9K

Calls: $301.5K (30%)

Puts: $694.5K (70%)

Current vs Prior +8.28%

Calls: +172.38%

Puts: -62.96%

Prior 7-Day Total $177.09M

Calls: $70.04M (40%)

Puts: $107.05M (60%)

Prior 7-Day Average $25.30M

Calls: $10.01M (40%)

Puts: $15.29M (60%)

Current vs Prior 7-Day Avg -95.74%

Calls: -91.79%

Puts: -98.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:40am) 0.84

Prior (10/26) 1.25

Current vs Prior -32.65%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +29.36%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 9:40am) 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 8,270,223

Calls: 6,207,897 (75%)

Puts: 2,062,326 (25%)

Prior 7-Day Average 1,181,460

Calls: 886,842 (75%)

Puts: 294,618 (25%)

Current vs Prior 7-Day Avg -5.29%

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 2.88% | 3.95%3.95% | 5.95%8.45% | 12.38%

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

Current vs Prior -10.02% | -5.35%-5.36% | -2.46%-0.69% | +0.21%

Prior 7-Day Avg 2.12% | 3.12%2.69% | 5.08%4.77% | 10.39%

Current vs 7-Day Avg +36.29% | +26.58%+46.81% | +17.15%+77.10% | +19.13%

Prior 7-Day Eod 3.21% | 4.17%4.17% | 6.10%8.51% | 12.35%

Current vs 7-Day Eod -10.02% | -5.35%-5.36% | -2.46%-0.69% | +0.21%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.50% | 5.79%

Calls: 5.19% | 4.76%

Puts: 7.81% | 6.82%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior -15.91% | -10.37%

Prior 7-Day Avg 12.22% | 8.18%

Calls: 14.02% | 7.91%

Puts: 10.42% | 8.44%

Current vs 7-Day Avg -46.82% | -29.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($821.2K) vs puts ($257.3K). P/C ratio dropping 33% - 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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 349 of results (avg 4.3%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	9.05	9.20	$9.13	1.6%	--	0.95	177
$40.00	Nov 13	8.95	9.10	$9.02	1.7%	--	0.96	36
$40.00	Nov 6	8.90	9.05	$8.98	1.7%	--	0.97	42
$40.00	Nov 2	8.85	9.00	$8.93	1.7%	--	0.99	11
$40.00	Oct 30	8.80	8.95	$8.88	1.7%	--	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Nov 6	9.55	9.70	$9.63	1.6%	--	1.00	38
$58.00	Nov 6	9.05	9.20	$9.13	1.6%	--	1.00	79
$57.00	Oct 30	8.05	8.20	$8.13	1.8%	--	1.00	109
$56.50	Oct 30	7.55	7.70	$7.63	2.0%	1	1.00	40
$56.00	Nov 27	7.30	7.45	$7.38	2.0%	--	0.86	33

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.46, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 28	0.08	0.09	$0.09	11.1%	36	0.12	1.5K
$50.00	Oct 28	0.16	0.17	$0.17	5.9%	967	0.21	6.4K
$49.50	Oct 28	0.28	0.31	$0.30	10.0%	1.3K	0.33	1.9K
$51.50	Oct 30	0.10	0.12	$0.11	18.2%	2	0.11	2.4K
$52.50	Oct 30	0.05	0.06	$0.06	16.7%	23	0.06	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.15	0.17	$0.16	12.5%	106	0.18	757
$48.00	Oct 28	0.24	0.27	$0.26	11.5%	67	0.28	2.4K
$48.50	Oct 28	0.39	0.43	$0.41	9.8%	166	0.40	1.5K
$49.00	Oct 28	0.61	0.66	$0.64	7.8%	10	0.53	643
$46.50	Oct 30	0.16	0.18	$0.17	11.8%	451	0.14	485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 218 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	8.80	8.95	$8.88	1.7%	--	1.00	80
$41.00	Oct 28	7.80	7.95	$7.88	1.9%	79	0.99	101
$42.00	Oct 28	6.80	6.95	$6.88	2.2%	231	0.99	104
$43.00	Oct 28	5.80	5.95	$5.88	2.6%	153	0.99	7
$40.00	Nov 2	8.85	9.00	$8.93	1.7%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 28	3.05	3.20	$3.13	4.8%	4	1.00	247
$52.50	Oct 28	3.55	3.70	$3.63	4.1%	--	1.00	203
$53.00	Oct 28	4.05	4.20	$4.13	3.6%	--	1.00	325
$53.50	Oct 28	4.55	4.70	$4.63	3.2%	--	1.00	71
$55.00	Oct 28	6.05	6.20	$6.13	2.4%	--	1.00	107

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 13.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.28	0.31	$0.30	10.0%	1.3K	0.33	1.9K
$50.00	Oct 28	0.16	0.17	$0.17	5.9%	967	0.21	6.4K
$50.00	Oct 30	0.38	0.39	$0.39	2.6%	882	0.30	3.4K
$49.00	Oct 28	0.48	0.52	$0.50	8.0%	413	0.47	1.4K
$51.00	Dec 4	1.52	1.56	$1.54	2.6%	333	0.39	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 30	0.00	0.01	$0.01	100.0%	1.8K	0.00	3.4K
$47.00	Oct 30	0.22	0.25	$0.24	12.5%	1.2K	0.19	719
$44.00	Nov 20	0.44	0.47	$0.45	6.7%	687	0.15	2.6K
$46.50	Oct 30	0.16	0.18	$0.17	11.8%	451	0.14	485
$45.00	Nov 27	0.73	0.76	$0.75	4.0%	369	0.22	597

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 35.4%, max 47.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	51.5%	36.0%	42.9%	41	435
$47.50	Oct 28	Nov 20	53.5%	38.1%	40.5%	9	74
$48.50	Oct 28	Dec 4	49.8%	35.8%	39.0%	206	1.3K
$49.00	Oct 28	Dec 4	49.3%	35.6%	38.3%	413	1.5K
$50.00	Oct 28	Dec 4	48.1%	38.4%	25.3%	1.1K	6.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	53.5%	36.3%	47.3%	106	803
$48.00	Oct 28	Dec 4	51.5%	36.0%	42.9%	67	2.5K
$48.50	Oct 28	Dec 4	49.8%	35.8%	39.0%	169	1.6K
$49.00	Oct 28	Dec 4	49.3%	35.6%	38.3%	15	723
$50.00	Oct 28	Dec 4	48.1%	38.4%	25.3%	36	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.27, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Dec 4	$0.14	$0.36	$0.14	36%	2.57	$51.64
$52.00	$52.50	Dec 4	$0.13	$0.37	$0.13	33%	2.85	$52.13
$52.00	$52.50	Nov 27	$0.12	$0.38	$0.12	31%	3.17	$52.12
$50.50	$51.00	Nov 27	$0.17	$0.33	$0.17	40%	1.94	$50.67
$52.50	$53.00	Dec 4	$0.12	$0.38	$0.12	30%	3.17	$52.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Nov 20	$0.22	$0.28	$0.22	65%	1.27	$50.78
$52.50	$52.00	Nov 20	$0.32	$0.18	$0.32	74%	0.56	$52.18
$49.50	$49.00	Oct 28	$0.29	$0.21	$0.29	67%	0.72	$49.21
$51.00	$50.50	Nov 27	$0.29	$0.21	$0.29	63%	0.72	$50.71
$49.00	$48.00	Nov 9	$0.42	$0.58	$0.42	50%	1.38	$48.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.12, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 30	$0.23	$0.23	$0.27	52%	0.85	$49.23
$49.50	$50.00	Nov 2	$0.19	$0.19	$0.31	60%	0.61	$49.69
$49.00	$49.50	Oct 28	$0.20	$0.20	$0.30	53%	0.67	$49.20
$49.50	$50.00	Oct 28	$0.13	$0.13	$0.37	67%	0.35	$49.63
$50.00	$50.50	Oct 30	$0.13	$0.13	$0.37	70%	0.35	$50.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.43	$0.43	$3.57	81%	0.12	$43.57
$44.00	$40.00	Nov 27	$0.36	$0.36	$3.64	83%	0.10	$43.64
$44.00	$40.00	Nov 13	$0.23	$0.23	$3.77	87%	0.06	$43.77
$47.00	$46.00	Nov 27	$0.31	$0.31	$0.69	66%	0.45	$46.69
$45.00	$44.00	Dec 4	$0.21	$0.21	$0.79	76%	0.27	$44.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.25, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.28	49.8%	44.8%
$49.00	Oct 28	Oct 30	$0.28	49.3%	45.0%
$49.50	Oct 28	Oct 30	$0.25	47.7%	44.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.23	49.8%	44.8%
$49.00	Oct 28	Oct 30	$0.24	49.3%	45.0%
$49.50	Oct 28	Oct 30	$0.23	47.7%	44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 2.33% of stock, avg 7.31%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 28	$0.50	$0.64	$1.14	$47.86	$50.14	2.33%
$48.50	Oct 28	$0.77	$0.41	$1.18	$47.32	$49.68	2.41%
$49.50	Oct 28	$0.30	$0.93	$1.23	$48.27	$50.73	2.52%
$48.00	Oct 28	$1.12	$0.26	$1.38	$46.62	$49.38	2.82%
$50.00	Oct 28	$0.17	$1.29	$1.46	$48.54	$51.46	2.99%
$49.00	Oct 30	$0.78	$0.88	$1.66	$47.34	$50.66	3.40%
$47.50	Oct 28	$1.53	$0.16	$1.69	$45.81	$49.19	3.46%
$48.50	Oct 30	$1.05	$0.64	$1.69	$46.81	$50.19	3.46%
$49.50	Oct 30	$0.55	$1.16	$1.71	$47.79	$51.21	3.50%
$50.50	Oct 28	$0.09	$1.72	$1.81	$48.69	$52.31	3.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 3.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$46.50	Oct 28	$0.05	$0.06	$0.11	$46.39	$51.11
$51.00	$47.00	Oct 28	$0.05	$0.10	$0.15	$46.85	$51.15
$50.50	$46.50	Oct 28	$0.09	$0.06	$0.15	$46.35	$50.65
$50.50	$47.00	Oct 28	$0.09	$0.10	$0.19	$46.81	$50.69
$51.00	$47.50	Oct 28	$0.05	$0.16	$0.21	$47.29	$51.21
$50.50	$47.50	Oct 28	$0.09	$0.16	$0.25	$47.25	$50.75
$50.00	$46.50	Oct 28	$0.17	$0.06	$0.23	$46.27	$50.23
$50.00	$47.00	Oct 28	$0.17	$0.10	$0.27	$46.73	$50.27
$50.00	$47.50	Oct 28	$0.17	$0.16	$0.33	$47.17	$50.33
$51.00	$46.50	Oct 30	$0.17	$0.17	$0.34	$46.16	$51.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	53/54	Dec 4	$0.27	$0.23	40%	1.17	$46.23	$53.27
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
47/48	50/51	Nov 6	$0.29	$0.21	35%	1.38	$47.21	$50.79
46/46	51/52	Nov 13	$0.26	$0.24	40%	1.08	$46.24	$51.26
46/47	51/52	Nov 13	$0.28	$0.22	37%	1.27	$46.72	$51.28
46/47	52/52	Nov 13	$0.26	$0.24	40%	1.08	$46.74	$51.76
46/46	52/52	Nov 13	$0.24	$0.26	44%	0.92	$46.26	$51.74
47/48	51/52	Nov 6	$0.26	$0.24	40%	1.08	$47.24	$51.26
46/47	52/52	Nov 20	$0.28	$0.22	35%	1.27	$46.72	$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Nov 6	$0.06	$0.94	14%	15.67
$45.00	$46.00	$47.00	Nov 27	$0.05	$0.95	12%	19.00
$50.00	$51.00	$52.00	Nov 9	$0.09	$0.91	18%	10.11
$48.50	$49.00	$49.50	Oct 28	$0.07	$0.43	28%	6.14
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 9	$0.09	$0.91	21%	10.11
$48.50	$49.00	$49.50	Oct 28	$0.06	$0.44	28%	7.33
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$45.00	$46.00	$47.00	Nov 9	$0.07	$0.93	14%	13.29
$49.00	$50.00	$51.00	Nov 9	$0.11	$0.89	21%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 145 found (best net $-0.91, 138 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Dec 4	-$0.91	$2.09
$49.00	$49.50	1:2	Oct 28	-$0.10	$0.40
$51.00	$52.00	1:2	Nov 9	-$0.17	$0.83
$52.00	$53.00	1:2	Nov 9	-$0.11	$0.89
$48.50	$49.00	1:2	Oct 28	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$48.50	1:2	Oct 28	-$0.18	$0.32
$48.50	$48.00	1:2	Oct 28	-$0.11	$0.39
$48.00	$47.50	1:2	Oct 28	-$0.06	$0.44
$46.00	$45.00	1:2	Nov 6	-$0.13	$0.87
$45.00	$44.00	1:2	Nov 6	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.81%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.35	0.51	0.2%	4.81%	5.05%	--	49
$49.50	Dec 4	$2.11	0.48	1.3%	4.32%	5.59%	--	65
$50.00	Dec 4	$1.89	0.45	2.3%	3.87%	6.16%	100	116
$50.50	Dec 4	$1.70	0.42	3.3%	3.48%	6.79%	1	57
$51.00	Dec 4	$1.52	0.39	4.3%	3.11%	7.45%	333	68
$51.50	Dec 4	$1.35	0.36	5.4%	2.76%	8.12%	69	418
$52.00	Dec 4	$1.21	0.33	6.4%	2.48%	8.86%	101	51
$49.00	Nov 27	$2.11	0.51	0.2%	4.32%	4.56%	--	131
$49.50	Nov 27	$1.87	0.48	1.3%	3.83%	5.09%	30	107
$52.50	Dec 4	$1.08	0.30	7.4%	2.21%	9.62%	--	55

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 7,648

Total Puts 6,441

Put/Call Ratio 0.84

Net Difference 1,207

Prior's Put/Call Breakdown

Total Calls 5,857

Total Puts 7,324

Put/Call Ratio 1.25

Net Difference -1,467

Prior 7-Day Put/Call Summary

Total Calls 702,464

Total Puts 483,616

Average Put/Call Ratio 0.65

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