SLV - Options Database

SLV

iShares Silver Trust

$48.71 +0.10%

(10/27 09:40) ◀

Tuesday, October 27, 2026 (9:45am)

▶ (10/27 09:50)

◀ 10/27 09:45 ▶

Option Volume

Detail

ℹ

Current (10/27 9:45am) 15,523

Calls: 8,488 (55%)

Puts: 7,035 (45%)

Prior (10/26) 15,752

Calls: 7,373 (47%)

Puts: 8,379 (53%)

Current vs Prior -1.45%

Calls: +15.12% (Calls)

Puts: -16.04% (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 -90.84%

Calls: -91.54%

Puts: -89.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:45am) $1.23M

Calls: $918.1K (75%)

Puts: $309.0K (25%)

Prior (10/26) $1.32M

Calls: $348.6K (26%)

Puts: $973.5K (74%)

Current vs Prior -7.19%

Calls: +163.39%

Puts: -68.26%

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 -95.15%

Calls: -90.82%

Puts: -97.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:45am) 0.83

Prior (10/26) 1.14

Current vs Prior -27.07%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +27.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 9:45am) 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 2.87% | 3.94%3.94% | 5.95%8.44% | 12.34%

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

Current vs Prior -10.35% | -5.52%-5.52% | -2.46%-0.83% | -0.10%

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

Current vs 7-Day Avg +35.80% | +26.37%+46.56% | +17.15%+76.85% | +18.76%

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

Current vs 7-Day Eod -10.35% | -5.52%-5.52% | -2.46%-0.83% | -0.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.87% | 5.21%

Calls: 8.70% | 5.21%

Puts: 7.04% | 5.21%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior +1.81% | -19.35%

Prior 7-Day Avg 12.22% | 8.18%

Calls: 14.02% | 7.91%

Puts: 10.42% | 8.44%

Current vs 7-Day Avg -35.61% | -36.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($918.1K). P/C ratio dropping 27% - 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 NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
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 364 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.96	29
$39.00	Nov 4	9.70	9.85	$9.77	1.5%	--	0.99	14
$40.00	Nov 20	8.90	9.05	$8.98	1.7%	--	0.95	177
$40.00	Nov 13	8.80	8.95	$8.88	1.7%	--	0.96	36
$43.00	Nov 6	5.85	5.95	$5.90	1.7%	--	0.93	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Dec 4	1.69	1.71	$1.70	1.2%	9	0.39	46
$57.50	Nov 6	8.70	8.85	$8.77	1.7%	--	1.00	232
$57.00	Oct 30	8.20	8.35	$8.27	1.8%	--	1.00	109
$57.00	Nov 6	8.20	8.35	$8.27	1.8%	--	1.00	1.6K
$56.50	Dec 4	8.00	8.15	$8.07	1.9%	--	0.85	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 28	0.13	0.14	$0.14	7.1%	1.0K	0.18	6.4K
$49.50	Oct 28	0.24	0.27	$0.26	11.5%	1.3K	0.30	1.9K
$51.50	Oct 30	0.10	0.12	$0.11	18.2%	14	0.11	2.4K
$49.00	Oct 28	0.42	0.45	$0.44	6.8%	460	0.43	1.4K
$52.50	Oct 30	0.05	0.06	$0.06	16.7%	27	0.06	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.15	0.18	$0.16	18.8%	108	0.20	757
$48.00	Oct 28	0.27	0.29	$0.28	7.1%	71	0.30	2.4K
$48.50	Oct 28	0.44	0.47	$0.45	6.7%	166	0.43	1.5K
$46.00	Oct 30	0.11	0.13	$0.12	16.7%	31	0.11	1.4K
$46.50	Oct 30	0.17	0.18	$0.18	5.6%	461	0.15	485

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 222 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.65	7.80	$7.73	1.9%	112	1.00	101
$40.00	Oct 30	8.65	8.85	$8.75	2.3%	--	1.00	80
$42.00	Oct 28	6.65	6.80	$6.73	2.2%	279	0.99	104
$43.00	Oct 28	5.65	5.80	$5.73	2.6%	222	0.99	7
$39.00	Nov 2	9.65	9.85	$9.75	2.1%	--	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 28	3.20	3.35	$3.28	4.6%	4	1.00	247
$52.50	Oct 28	3.70	3.85	$3.78	4.0%	--	1.00	203
$53.00	Oct 28	4.20	4.35	$4.28	3.5%	--	1.00	325
$53.50	Oct 28	4.70	4.85	$4.78	3.1%	--	1.00	71
$54.00	Oct 28	5.20	5.35	$5.28	2.8%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 15.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.24	0.27	$0.26	11.5%	1.3K	0.30	1.9K
$50.00	Oct 28	0.13	0.14	$0.14	7.1%	1.0K	0.18	6.4K
$50.00	Oct 30	0.33	0.36	$0.35	8.6%	909	0.28	3.4K
$49.00	Oct 28	0.42	0.45	$0.44	6.8%	460	0.43	1.4K
$51.00	Dec 4	1.48	1.52	$1.50	2.7%	333	0.38	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	0.24	0.26	$0.25	8.0%	1.2K	0.20	719
$44.00	Nov 20	0.44	0.47	$0.45	6.7%	687	0.16	2.6K
$46.50	Oct 30	0.17	0.18	$0.18	5.6%	461	0.15	485
$45.00	Nov 27	0.74	0.77	$0.76	3.9%	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 31.5%, max 44.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	50.2%	35.9%	39.9%	41	435
$47.50	Oct 28	Nov 20	52.1%	37.8%	37.6%	9	74
$48.50	Oct 28	Dec 4	48.8%	35.7%	36.8%	252	1.3K
$49.00	Oct 28	Dec 4	48.2%	38.7%	24.5%	463	1.5K
$49.50	Oct 28	Dec 4	47.9%	38.6%	24.2%	1.3K	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	52.1%	36.1%	44.3%	117	803
$48.00	Oct 28	Dec 4	50.2%	35.9%	39.9%	71	2.5K
$48.50	Oct 28	Dec 4	48.8%	35.7%	36.8%	169	1.6K
$49.00	Oct 28	Dec 4	48.2%	38.7%	24.5%	35	723
$49.50	Oct 28	Dec 4	47.9%	38.6%	24.2%	6	258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.50, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$2.00	$1.00	$2.00	76%	0.50	$47.00
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$52.12
$51.00	$51.50	Dec 4	$0.15	$0.35	$0.15	38%	2.33	$51.15
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	30%	3.55	$52.61
$49.00	$49.50	Dec 4	$0.22	$0.28	$0.22	51%	1.27	$49.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$49.00	Oct 28	$0.31	$0.19	$0.31	70%	0.61	$49.19
$44.00	$43.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$43.89
$47.50	$47.00	Nov 2	$0.11	$0.39	$0.11	29%	3.55	$47.39
$49.50	$49.00	Nov 2	$0.28	$0.22	$0.28	62%	0.79	$49.22
$48.00	$47.50	Nov 6	$0.17	$0.33	$0.17	40%	1.94	$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Oct 28	$0.12	$0.12	$0.38	70%	0.32	$49.62
$49.00	$49.50	Oct 28	$0.18	$0.18	$0.32	57%	0.56	$49.18
$49.50	$50.00	Oct 30	$0.16	$0.16	$0.34	63%	0.47	$49.66
$49.50	$50.00	Nov 2	$0.17	$0.17	$0.33	62%	0.52	$49.67
$49.50	$50.00	Nov 4	$0.19	$0.19	$0.31	59%	0.61	$49.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.44	$0.44	$3.56	81%	0.12	$43.56
$44.00	$40.00	Nov 27	$0.36	$0.36	$3.64	82%	0.10	$43.64
$44.00	$41.00	Nov 13	$0.20	$0.20	$2.80	87%	0.07	$43.80
$45.00	$43.00	Nov 9	$0.17	$0.17	$1.83	85%	0.09	$44.83
$47.00	$46.00	Nov 27	$0.32	$0.32	$0.68	65%	0.47	$46.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.27	48.8%	44.4%
$49.00	Oct 28	Oct 30	$0.27	48.2%	45.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.25	48.8%	44.4%
$49.00	Oct 28	Oct 30	$0.25	48.2%	45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 2.34% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.69	$0.45	$1.14	$47.36	$49.64	2.34%
$49.00	Oct 28	$0.44	$0.71	$1.15	$47.85	$50.15	2.36%
$49.50	Oct 28	$0.26	$1.02	$1.28	$48.22	$50.78	2.63%
$48.00	Oct 28	$1.02	$0.28	$1.30	$46.70	$49.30	2.67%
$50.00	Oct 28	$0.14	$1.41	$1.55	$48.45	$51.55	3.18%
$47.50	Oct 28	$1.40	$0.16	$1.56	$45.94	$49.06	3.20%
$48.50	Oct 30	$0.96	$0.70	$1.66	$46.84	$50.16	3.41%
$49.00	Oct 30	$0.71	$0.96	$1.67	$47.33	$50.67	3.43%
$49.50	Oct 30	$0.51	$1.25	$1.76	$47.74	$51.26	3.61%
$48.00	Oct 30	$1.26	$0.51	$1.77	$46.23	$49.77	3.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.23% of stock, avg 3.73%)

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
$50.50	$46.50	Oct 28	$0.08	$0.06	$0.14	$46.36	$50.64
$51.00	$47.00	Oct 28	$0.05	$0.10	$0.15	$46.85	$51.15
$50.50	$47.00	Oct 28	$0.08	$0.10	$0.18	$46.82	$50.68
$50.00	$46.50	Oct 28	$0.14	$0.06	$0.20	$46.30	$50.20
$51.00	$47.50	Oct 28	$0.05	$0.16	$0.21	$47.29	$51.21
$50.00	$47.00	Oct 28	$0.14	$0.10	$0.24	$46.76	$50.24
$50.50	$47.50	Oct 28	$0.08	$0.16	$0.24	$47.26	$50.74
$50.00	$47.50	Oct 28	$0.14	$0.16	$0.30	$47.20	$50.30
$51.00	$46.50	Oct 30	$0.16	$0.18	$0.34	$46.16	$51.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	52/52	Nov 13	$0.27	$0.23	40%	1.17	$46.73	$51.77
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
46/47	52/52	Nov 20	$0.29	$0.21	35%	1.38	$46.71	$51.79
46/46	52/52	Dec 4	$0.29	$0.21	35%	1.38	$46.21	$52.29
46/46	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.23	$51.77
46/47	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.73	$52.27
46/46	52/52	Nov 13	$0.24	$0.26	44%	0.92	$46.26	$51.74
46/46	52/52	Nov 20	$0.25	$0.25	42%	1.00	$46.25	$52.25
46/47	51/52	Nov 20	$0.30	$0.20	32%	1.50	$46.70	$51.30
46/46	51/52	Nov 20	$0.28	$0.22	35%	1.27	$46.22	$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.00	$50.00	$51.00	Nov 9	$0.10	$0.90	21%	9.00
$48.50	$49.00	$49.50	Oct 28	$0.07	$0.43	28%	6.14
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	25%	7.33
$46.00	$47.00	$48.00	Nov 27	$0.07	$0.93	14%	13.29
$45.00	$46.00	$47.00	Nov 4	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.05	$0.45	28%	9.00
$50.00	$51.00	$52.00	Nov 9	$0.08	$0.92	18%	11.50
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$46.00	$47.00	$48.00	Nov 9	$0.09	$0.91	19%	10.11
$48.00	$49.00	$50.00	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. 149 found (best net $-0.81, 143 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Dec 4	-$0.83	$2.17
$40.00	$43.00	1:2	Oct 30	-$2.81	$0.19
$49.00	$49.50	1:2	Oct 28	-$0.08	$0.42
$43.00	$45.00	1:2	Oct 30	-$1.88	$0.12
$48.50	$49.00	1:2	Oct 28	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Nov 9	-$0.81	$2.19
$48.50	$48.00	1:2	Oct 28	-$0.11	$0.39
$49.00	$48.50	1:2	Oct 28	-$0.19	$0.31
$46.00	$45.00	1:2	Nov 6	-$0.12	$0.88
$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 4.66%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.27	0.51	0.6%	4.66%	5.26%	3	49
$49.50	Dec 4	$2.05	0.47	1.6%	4.21%	5.83%	--	65
$50.00	Dec 4	$1.84	0.44	2.6%	3.78%	6.43%	100	116
$50.50	Dec 4	$1.66	0.41	3.7%	3.41%	7.08%	1	57
$51.00	Dec 4	$1.48	0.38	4.7%	3.04%	7.74%	333	68
$51.50	Dec 4	$1.33	0.35	5.7%	2.73%	8.46%	69	418
$52.00	Dec 4	$1.18	0.32	6.8%	2.42%	9.18%	101	51
$52.50	Dec 4	$1.06	0.30	7.8%	2.18%	9.96%	--	55
$49.50	Nov 27	$1.80	0.47	1.6%	3.70%	5.32%	30	107
$49.00	Nov 27	$2.02	0.50	0.6%	4.15%	4.74%	--	131

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 8,488

Total Puts 7,035

Put/Call Ratio 0.83

Net Difference 1,453

Prior's Put/Call Breakdown

Total Calls 7,373

Total Puts 8,379

Put/Call Ratio 1.14

Net Difference -1,006

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