SLV - Options Database

SLV

iShares Silver Trust

$48.62 -0.09%

(10/27 09:45) ◀

Tuesday, October 27, 2026 (9:50am)

▶ (10/27 09:55)

◀ 10/27 09:50 ▶

Option Volume

Detail

ℹ

Current (10/27 9:50am) 17,181

Calls: 9,836 (57%)

Puts: 7,345 (43%)

Prior (10/26) 18,603

Calls: 9,210 (50%)

Puts: 9,393 (50%)

Current vs Prior -7.64%

Calls: +6.80% (Calls)

Puts: -21.80% (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 -89.86%

Calls: -90.20%

Puts: -89.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:50am) $1.35M

Calls: $984.1K (73%)

Puts: $363.3K (27%)

Prior (10/26) $1.79M

Calls: $466.2K (26%)

Puts: $1.32M (74%)

Current vs Prior -24.76%

Calls: +111.09%

Puts: -72.57%

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 -94.67%

Calls: -90.16%

Puts: -97.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:50am) 0.75

Prior (10/26) 1.02

Current vs Prior -26.78%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +14.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 9:50am) 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% | 3.91%3.91% | 5.96%8.43% | 12.36%

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

Current vs Prior -10.18% | -6.33%-6.33% | -2.28%-0.89% | +0.08%

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

Current vs 7-Day Avg +36.05% | +25.28%+45.30% | +17.37%+76.75% | +18.98%

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

Current vs 7-Day Eod -10.18% | -6.33%-6.33% | -2.28%-0.89% | +0.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.00% | 5.28%

Calls: 9.52% | 5.56%

Puts: 6.49% | 5.00%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior +3.49% | -18.27%

Prior 7-Day Avg 12.22% | 8.18%

Calls: 14.02% | 7.91%

Puts: 10.42% | 8.44%

Current vs 7-Day Avg -34.55% | -35.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($984.1K). 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 BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 376 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	1.02	1.03	$1.02	1.0%	236	0.34	2.0K
$39.00	Nov 20	9.80	9.90	$9.85	1.0%	--	0.96	29
$40.00	Nov 13	8.75	8.85	$8.80	1.1%	--	0.96	36
$39.00	Nov 2	9.60	9.75	$9.68	1.5%	--	0.99	16
$39.00	Nov 4	9.60	9.75	$9.68	1.5%	--	0.99	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 6	9.30	9.45	$9.38	1.6%	--	1.00	79
$57.50	Nov 6	8.80	8.95	$8.88	1.7%	--	1.00	232
$57.00	Oct 30	8.30	8.45	$8.38	1.8%	--	1.00	109
$57.00	Nov 6	8.30	8.45	$8.38	1.8%	--	1.00	1.6K
$56.50	Oct 30	7.80	7.95	$7.88	1.9%	1	1.00	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.42, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 28	0.07	0.08	$0.08	12.5%	91	0.11	1.5K
$50.00	Oct 28	0.12	0.13	$0.13	7.7%	1.1K	0.17	6.4K
$49.50	Oct 28	0.22	0.24	$0.23	8.7%	1.5K	0.28	1.9K
$49.00	Oct 28	0.38	0.39	$0.39	2.6%	527	0.41	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
$47.00	Oct 28	0.10	0.11	$0.11	9.1%	41	0.13	1.1K
$47.50	Oct 28	0.16	0.19	$0.18	16.7%	111	0.21	757
$48.00	Oct 28	0.29	0.32	$0.31	9.7%	72	0.32	2.4K
$48.50	Oct 28	0.48	0.51	$0.50	6.0%	207	0.46	1.5K
$46.00	Oct 30	0.12	0.14	$0.13	15.4%	31	0.11	1.4K

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	7.55	7.70	$7.63	2.0%	112	1.00	101
$40.00	Oct 30	8.60	8.75	$8.68	1.7%	--	1.00	80
$42.00	Oct 28	6.55	6.70	$6.63	2.3%	298	0.99	104
$43.00	Oct 28	5.55	5.70	$5.63	2.7%	241	0.99	7
$39.00	Nov 2	9.60	9.75	$9.68	1.5%	--	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 28	3.30	3.45	$3.38	4.4%	4	1.00	247
$52.50	Oct 28	3.80	3.95	$3.88	3.9%	--	1.00	203
$53.00	Oct 28	4.30	4.45	$4.38	3.4%	--	1.00	325
$53.50	Oct 28	4.80	4.95	$4.88	3.1%	--	1.00	71
$54.00	Oct 28	5.30	5.45	$5.38	2.8%	1	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 16.8K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.22	0.24	$0.23	8.7%	1.5K	0.28	1.9K
$50.00	Oct 28	0.12	0.13	$0.13	7.7%	1.1K	0.17	6.4K
$50.00	Oct 30	0.32	0.34	$0.33	6.1%	961	0.27	3.4K
$49.00	Oct 28	0.38	0.39	$0.39	2.6%	527	0.41	1.4K
$51.00	Dec 4	1.45	1.49	$1.47	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	0.26	0.28	$0.27	7.4%	1.2K	0.21	719
$44.00	Nov 20	0.45	0.48	$0.47	6.4%	687	0.16	2.6K
$46.50	Oct 30	0.18	0.20	$0.19	10.5%	533	0.15	485
$45.00	Nov 27	0.75	0.78	$0.77	3.9%	369	0.23	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 31.1%, max 40.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Oct 28	Dec 4	49.9%	35.8%	39.3%	41	435
$48.50	Oct 28	Dec 4	48.7%	35.6%	36.9%	293	1.3K
$47.50	Oct 28	Nov 20	51.0%	37.7%	35.2%	9	74
$50.00	Oct 28	Dec 4	48.5%	38.6%	25.6%	1.2K	6.6K
$49.50	Oct 28	Dec 4	48.2%	38.7%	24.6%	1.5K	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.7%	36.1%	40.5%	120	803
$48.00	Oct 28	Dec 4	49.5%	35.8%	38.4%	72	2.5K
$48.50	Oct 28	Dec 4	48.3%	35.6%	35.8%	210	1.6K
$49.50	Oct 28	Dec 4	48.5%	38.7%	25.3%	6	258
$50.00	Oct 28	Dec 4	48.3%	38.7%	24.8%	37	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.51, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$48.00	Dec 4	$1.99	$1.01	$1.99	76%	0.51	$46.99
$51.00	$51.50	Nov 20	$0.12	$0.38	$0.12	34%	3.17	$51.12
$49.00	$49.50	Dec 4	$0.21	$0.29	$0.21	50%	1.38	$49.21
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$52.12
$52.50	$53.00	Dec 4	$0.11	$0.39	$0.11	29%	3.55	$52.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$50.00	Nov 27	$0.28	$0.22	$0.28	61%	0.79	$50.22
$49.50	$49.00	Oct 28	$0.33	$0.17	$0.33	73%	0.52	$49.17
$47.50	$47.00	Nov 13	$0.16	$0.34	$0.16	37%	2.12	$47.34
$47.00	$46.50	Nov 6	$0.12	$0.38	$0.12	30%	3.17	$46.88
$49.50	$49.00	Nov 2	$0.29	$0.21	$0.29	63%	0.72	$49.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.13, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Nov 2	$0.21	$0.21	$0.29	55%	0.72	$49.21
$49.50	$50.00	Oct 30	$0.15	$0.15	$0.35	65%	0.43	$49.65
$50.00	$50.50	Oct 30	$0.11	$0.11	$0.39	73%	0.28	$50.11
$50.50	$51.00	Nov 20	$0.18	$0.18	$0.32	63%	0.56	$50.68
$49.50	$50.00	Oct 28	$0.10	$0.10	$0.40	72%	0.25	$49.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.45	$0.45	$3.55	80%	0.13	$43.55
$44.00	$40.00	Nov 27	$0.37	$0.37	$3.63	82%	0.10	$43.63
$44.00	$41.00	Nov 13	$0.21	$0.21	$2.79	87%	0.08	$43.79
$45.00	$43.00	Nov 9	$0.18	$0.18	$1.82	85%	0.10	$44.82
$47.00	$46.00	Nov 27	$0.33	$0.33	$0.67	64%	0.49	$46.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.25, cheapest $0.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 28	Oct 30	$0.26	49.9%	44.4%
$48.50	Oct 28	Oct 30	$0.27	48.7%	44.0%
$49.00	Oct 28	Oct 30	$0.28	47.8%	45.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 28	Oct 30	$0.23	49.5%	44.4%
$48.50	Oct 28	Oct 30	$0.25	48.3%	44.0%
$49.00	Oct 28	Oct 30	$0.23	48.1%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 2.32% of stock, avg 7.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.63	$0.50	$1.13	$47.37	$49.63	2.32%
$49.00	Oct 28	$0.39	$0.77	$1.16	$47.84	$50.16	2.39%
$48.00	Oct 28	$0.93	$0.31	$1.24	$46.76	$49.24	2.55%
$49.50	Oct 28	$0.23	$1.10	$1.33	$48.17	$50.83	2.74%
$47.50	Oct 28	$1.31	$0.18	$1.49	$46.01	$48.99	3.06%
$50.00	Oct 28	$0.13	$1.49	$1.62	$48.38	$51.62	3.33%
$48.50	Oct 30	$0.90	$0.75	$1.65	$46.85	$50.15	3.39%
$49.00	Oct 30	$0.67	$1.00	$1.67	$47.33	$50.67	3.43%
$48.00	Oct 30	$1.19	$0.54	$1.73	$46.27	$49.73	3.56%
$49.50	Oct 30	$0.48	$1.32	$1.80	$47.70	$51.30	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 3.71%)

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	$0.11	$0.16	$46.84	$51.16
$50.50	$47.00	Oct 28	$0.08	$0.11	$0.19	$46.81	$50.69
$50.00	$46.50	Oct 28	$0.13	$0.06	$0.19	$46.31	$50.19
$50.00	$47.00	Oct 28	$0.13	$0.11	$0.24	$46.76	$50.24
$51.00	$47.50	Oct 28	$0.05	$0.18	$0.23	$47.27	$51.23
$50.50	$47.50	Oct 28	$0.08	$0.18	$0.26	$47.24	$50.76
$50.00	$47.50	Oct 28	$0.13	$0.18	$0.31	$47.19	$50.31
$51.00	$46.50	Oct 30	$0.16	$0.19	$0.35	$46.15	$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	51/52	Nov 13	$0.29	$0.21	36%	1.38	$46.71	$51.29
46/47	52/52	Nov 13	$0.27	$0.23	40%	1.17	$46.73	$51.77
46/46	50/51	Nov 6	$0.24	$0.26	45%	0.92	$46.26	$50.74
46/47	50/51	Nov 13	$0.30	$0.20	32%	1.50	$46.70	$50.80
46/47	52/52	Nov 20	$0.27	$0.23	38%	1.17	$46.73	$52.27
46/46	52/52	Dec 4	$0.30	$0.20	32%	1.50	$46.20	$51.80
46/46	52/52	Nov 20	$0.25	$0.25	42%	1.00	$46.25	$52.25
46/46	52/53	Dec 4	$0.27	$0.23	38%	1.17	$46.23	$52.77
47/48	50/50	Oct 30	$0.23	$0.27	45%	0.85	$47.27	$50.23
46/47	50/50	Nov 4	$0.26	$0.24	39%	1.08	$46.74	$50.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, 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	16%	15.67
$48.00	$48.50	$49.00	Oct 28	$0.06	$0.44	28%	7.33
$48.00	$49.00	$50.00	Nov 9	$0.11	$0.89	22%	8.09
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	23%	7.33
$46.00	$47.00	$48.00	Nov 27	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Oct 28	$0.06	$0.44	27%	7.33
$46.00	$47.00	$48.00	Nov 27	$0.06	$0.94	14%	15.67
$47.50	$48.00	$48.50	Oct 28	$0.06	$0.44	24%	7.33
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	19%	9.00
$49.00	$49.50	$50.00	Oct 28	$0.06	$0.44	23%	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. 146 found (best net $-0.93, 140 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Dec 4	-$0.77	$2.23
$40.00	$43.00	1:2	Oct 30	-$2.68	$0.32
$43.00	$45.00	1:2	Oct 30	-$1.76	$0.24
$49.00	$49.50	1:2	Oct 28	-$0.07	$0.43
$48.50	$49.00	1:2	Oct 28	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Nov 9	-$0.93	$2.07
$48.50	$48.00	1:2	Oct 28	-$0.12	$0.38
$46.00	$45.00	1:2	Nov 6	-$0.11	$0.89
$49.00	$48.50	1:2	Oct 28	-$0.23	$0.27
$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. 126 found (best yield 4.13%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$2.01	0.47	1.8%	4.13%	5.94%	--	65
$50.00	Dec 4	$1.81	0.44	2.8%	3.72%	6.56%	100	116
$49.00	Dec 4	$2.22	0.50	0.8%	4.57%	5.35%	3	49
$50.50	Dec 4	$1.62	0.41	3.9%	3.33%	7.20%	1	57
$51.00	Dec 4	$1.45	0.38	4.9%	2.98%	7.88%	333	68
$51.50	Dec 4	$1.29	0.35	5.9%	2.65%	8.58%	69	418
$52.00	Dec 4	$1.16	0.32	7.0%	2.39%	9.34%	103	51
$49.00	Nov 27	$1.99	0.50	0.8%	4.09%	4.87%	--	131
$49.50	Nov 27	$1.77	0.46	1.8%	3.64%	5.45%	30	107
$52.50	Dec 4	$1.03	0.29	8.0%	2.12%	10.10%	--	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 9,836

Total Puts 7,345

Put/Call Ratio 0.75

Net Difference 2,491

Prior's Put/Call Breakdown

Total Calls 9,210

Total Puts 9,393

Put/Call Ratio 1.02

Net Difference -183

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