SLV - Options Database

SLV

iShares Silver Trust

$48.59 -0.15%

(10/27 09:50) ◀

Tuesday, October 27, 2026 (9:55am)

▶ (10/27 10:00)

◀ 10/27 09:55 ▶

Option Volume

Detail

ℹ

Current (10/27 9:55am) 18,552

Calls: 10,727 (58%)

Puts: 7,825 (42%)

Prior (10/26) 24,347

Calls: 12,791 (53%)

Puts: 11,556 (47%)

Current vs Prior -23.80%

Calls: -16.14% (Calls)

Puts: -32.29% (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 -89.05%

Calls: -89.31%

Puts: -88.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 9:55am) $1.44M

Calls: $1.00M (69%)

Puts: $439.2K (31%)

Prior (10/26) $2.46M

Calls: $625.4K (25%)

Puts: $1.83M (75%)

Current vs Prior -41.40%

Calls: +59.98%

Puts: -76.02%

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 -94.31%

Calls: -90.00%

Puts: -97.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 9:55am) 0.73

Prior (10/26) 0.90

Current vs Prior -19.26%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +12.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 9:55am) 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% | 3.93%3.93% | 5.95%8.44% | 12.33%

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

Current vs Prior -10.13% | -5.78%-5.78% | -2.55%-0.82% | -0.19%

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

Current vs 7-Day Avg +36.13% | +26.02%+46.15% | +17.03%+76.86% | +18.65%

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

Current vs 7-Day Eod -10.13% | -5.78%-5.78% | -2.55%-0.82% | -0.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.92% | 5.28%

Calls: 8.33% | 5.75%

Puts: 7.50% | 4.81%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior +2.46% | -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 -35.20% | -35.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.00M). 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
09:55	BULLISH	BULLISH	BULLISH
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 377 of results (avg 4.3%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	9.70	9.85	$9.77	1.5%	--	0.93	29
$39.00	Nov 2	9.55	9.70	$9.63	1.6%	--	1.00	16
$39.00	Nov 4	9.55	9.70	$9.63	1.6%	--	1.00	14
$40.00	Nov 20	8.75	8.90	$8.82	1.7%	4	0.93	177
$40.00	Nov 6	8.60	8.75	$8.68	1.7%	--	1.00	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 6	9.35	9.50	$9.43	1.6%	--	0.97	79
$57.50	Nov 27	9.00	9.15	$9.07	1.7%	--	0.90	12
$54.50	Nov 6	5.95	6.05	$6.00	1.7%	--	0.93	401
$57.50	Nov 6	8.85	9.00	$8.93	1.7%	--	0.97	232
$57.00	Nov 27	8.50	8.65	$8.57	1.8%	--	0.89	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 28	0.06	0.07	$0.07	14.3%	120	0.10	1.5K
$50.00	Oct 28	0.11	0.13	$0.12	16.7%	1.1K	0.16	6.4K
$49.50	Oct 28	0.19	0.22	$0.21	14.3%	1.6K	0.25	1.9K
$49.00	Oct 28	0.35	0.38	$0.37	8.1%	593	0.38	1.4K
$51.00	Oct 30	0.13	0.15	$0.14	14.3%	28	0.13	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 28	0.10	0.12	$0.11	18.2%	74	0.14	1.1K
$47.50	Oct 28	0.18	0.21	$0.20	15.0%	115	0.23	757
$48.00	Oct 28	0.30	0.33	$0.32	9.4%	109	0.34	2.4K
$48.50	Oct 28	0.50	0.55	$0.53	9.4%	216	0.48	1.5K
$46.00	Oct 30	0.13	0.14	$0.14	7.1%	37	0.12	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 224 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 28	7.50	7.65	$7.58	2.0%	112	1.00	101
$42.00	Oct 28	6.50	6.65	$6.58	2.3%	299	1.00	104
$43.00	Oct 28	5.50	5.65	$5.58	2.7%	242	1.00	7
$44.00	Oct 28	4.50	4.70	$4.60	4.3%	13	1.00	17
$40.00	Oct 30	8.50	8.70	$8.60	2.3%	--	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 30	8.35	8.50	$8.43	1.8%	--	0.99	109
$55.00	Oct 28	6.35	6.50	$6.43	2.3%	--	0.99	107
$53.50	Oct 28	4.85	5.00	$4.93	3.0%	--	0.99	71
$54.00	Oct 28	5.35	5.50	$5.43	2.8%	1	0.99	3
$53.00	Oct 28	4.35	4.50	$4.43	3.4%	--	0.99	325

Most actively traded options today. High liquidity = easy entry/exit. 266 active (total vol 18.1K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.19	0.22	$0.21	14.3%	1.6K	0.25	1.9K
$50.00	Oct 28	0.11	0.13	$0.12	16.7%	1.1K	0.16	6.4K
$50.00	Oct 30	0.30	0.32	$0.31	6.5%	1.0K	0.25	3.4K
$49.00	Oct 28	0.35	0.38	$0.37	8.1%	593	0.38	1.4K
$48.50	Oct 28	0.57	0.62	$0.60	8.3%	391	0.52	949

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	0.27	0.30	$0.29	10.3%	1.2K	0.22	719
$44.00	Nov 20	0.46	0.49	$0.48	6.2%	687	0.17	2.6K
$46.50	Oct 30	0.19	0.21	$0.20	10.0%	559	0.17	485
$45.00	Nov 27	0.77	0.80	$0.79	3.8%	370	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 32.0%, max 40.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.8%	36.3%	40.2%	2	49
$48.50	Oct 28	Dec 4	48.6%	35.7%	36.3%	393	1.3K
$48.00	Oct 28	Dec 4	48.7%	36.0%	35.3%	41	435
$50.00	Oct 28	Dec 4	49.3%	38.5%	28.0%	1.2K	6.6K
$49.00	Oct 28	Dec 4	49.1%	38.7%	26.9%	596	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.8%	36.3%	40.2%	124	803
$48.50	Oct 28	Dec 4	48.6%	35.7%	36.3%	219	1.6K
$48.00	Oct 28	Dec 4	48.7%	36.0%	35.3%	109	2.5K
$50.00	Oct 28	Dec 4	49.3%	38.5%	28.0%	37	871
$49.00	Oct 28	Dec 4	49.1%	38.7%	26.9%	36	723

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 3.17, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Dec 4	$0.12	$0.38	$0.12	34%	3.17	$51.62
$46.00	$47.00	Nov 27	$0.65	$0.35	$0.65	71%	0.54	$46.65
$50.00	$50.50	Dec 4	$0.18	$0.32	$0.18	43%	1.78	$50.18
$52.00	$52.50	Nov 27	$0.11	$0.39	$0.11	29%	3.55	$52.11
$51.00	$51.50	Nov 20	$0.13	$0.37	$0.13	33%	2.85	$51.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.50	Nov 20	$0.15	$0.35	$0.15	35%	2.33	$46.85
$48.50	$48.00	Nov 6	$0.21	$0.29	$0.21	48%	1.38	$48.29
$48.50	$48.00	Nov 4	$0.21	$0.29	$0.21	48%	1.38	$48.29
$50.00	$49.50	Nov 4	$0.32	$0.18	$0.32	68%	0.56	$49.68
$49.00	$48.50	Oct 28	$0.27	$0.23	$0.27	62%	0.85	$48.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 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	Oct 28	$0.16	$0.16	$0.34	62%	0.47	$49.16
$49.00	$49.50	Nov 2	$0.20	$0.20	$0.30	57%	0.67	$49.20
$49.00	$49.50	Oct 30	$0.19	$0.19	$0.31	58%	0.61	$49.19
$49.00	$49.50	Nov 6	$0.22	$0.22	$0.28	54%	0.79	$49.22
$49.00	$49.50	Nov 4	$0.21	$0.21	$0.29	55%	0.72	$49.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Dec 4	$0.47	$0.47	$3.53	80%	0.13	$43.53
$44.00	$40.00	Nov 27	$0.40	$0.40	$3.60	82%	0.11	$43.60
$44.00	$41.00	Nov 13	$0.22	$0.22	$2.78	86%	0.08	$43.78
$45.00	$43.00	Nov 9	$0.18	$0.18	$1.82	84%	0.10	$44.82
$47.50	$47.00	Nov 20	$0.20	$0.20	$0.30	61%	0.67	$47.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.26	49.1%	44.5%
$48.50	Oct 28	Oct 30	$0.27	48.6%	44.4%
$48.00	Oct 28	Oct 30	$0.26	48.7%	45.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.24	49.1%	44.5%
$48.50	Oct 28	Oct 30	$0.25	48.6%	44.4%
$48.00	Oct 28	Oct 30	$0.25	48.7%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 2.33% of stock, avg 7.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.60	$0.53	$1.13	$47.37	$49.63	2.33%
$49.00	Oct 28	$0.37	$0.80	$1.17	$47.83	$50.17	2.41%
$48.00	Oct 28	$0.89	$0.32	$1.21	$46.79	$49.21	2.49%
$49.50	Oct 28	$0.21	$1.14	$1.35	$48.15	$50.85	2.78%
$47.50	Oct 28	$1.27	$0.20	$1.47	$46.03	$48.97	3.03%
$48.50	Oct 30	$0.87	$0.78	$1.65	$46.85	$50.15	3.40%
$50.00	Oct 28	$0.12	$1.55	$1.67	$48.33	$51.67	3.44%
$49.00	Oct 30	$0.63	$1.04	$1.67	$47.33	$50.67	3.44%
$48.00	Oct 30	$1.15	$0.57	$1.72	$46.28	$49.72	3.54%
$47.00	Oct 28	$1.68	$0.11	$1.79	$45.21	$48.79	3.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.21% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.00	$46.50	Oct 28	$0.04	$0.06	$0.10	$46.40	$51.10
$50.50	$46.50	Oct 28	$0.07	$0.06	$0.13	$46.37	$50.63
$51.00	$47.00	Oct 28	$0.04	$0.11	$0.15	$46.85	$51.15
$50.50	$47.00	Oct 28	$0.07	$0.11	$0.18	$46.82	$50.68
$50.00	$46.50	Oct 28	$0.12	$0.06	$0.18	$46.32	$50.18
$50.00	$47.00	Oct 28	$0.12	$0.11	$0.23	$46.77	$50.23
$51.00	$47.50	Oct 28	$0.04	$0.20	$0.24	$47.26	$51.24
$50.50	$47.50	Oct 28	$0.07	$0.20	$0.27	$47.23	$50.77
$49.50	$46.50	Oct 28	$0.21	$0.06	$0.27	$46.23	$49.77
$50.00	$47.50	Oct 28	$0.12	$0.20	$0.32	$47.18	$50.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.30	$0.20	35%	1.50	$46.20	$52.30
46/46	53/54	Dec 4	$0.27	$0.23	40%	1.17	$46.23	$53.27
47/48	50/51	Nov 4	$0.27	$0.23	39%	1.17	$47.23	$50.77
46/46	52/52	Nov 20	$0.27	$0.23	39%	1.17	$46.23	$51.77
46/47	50/50	Nov 6	$0.29	$0.21	35%	1.38	$46.71	$50.29
46/46	50/51	Nov 13	$0.28	$0.22	37%	1.27	$46.22	$50.78
46/47	50/51	Nov 13	$0.30	$0.20	32%	1.50	$46.70	$50.80
46/46	50/50	Nov 6	$0.26	$0.24	40%	1.08	$46.24	$50.26
46/47	50/51	Nov 6	$0.26	$0.24	40%	1.08	$46.74	$50.76
47/48	50/50	Nov 4	$0.29	$0.21	34%	1.38	$47.21	$50.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.06	$0.44	28%	7.33
$45.00	$46.00	$47.00	Nov 13	$0.06	$0.94	15%	15.67
$45.00	$46.00	$47.00	Nov 4	$0.08	$0.92	16%	11.50
$51.00	$52.00	$53.00	Nov 9	$0.06	$0.94	13%	15.67
$48.50	$49.00	$49.50	Oct 28	$0.07	$0.43	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$48.50	$49.00	Oct 28	$0.06	$0.44	28%	7.33
$47.00	$48.00	$49.00	Nov 9	$0.11	$0.89	22%	8.09
$49.00	$50.00	$51.00	Nov 9	$0.10	$0.90	20%	9.00
$44.00	$45.00	$46.00	Nov 20	$0.05	$0.95	12%	19.00
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 148 found (best net $-0.96, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Dec 4	-$1.32	$1.18
$40.00	$43.00	1:2	Oct 30	-$2.66	$0.34
$43.00	$45.00	1:2	Oct 30	-$1.73	$0.27
$48.50	$49.00	1:2	Oct 28	-$0.14	$0.36
$50.00	$51.00	1:2	Nov 9	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Nov 9	-$0.96	$2.04
$48.50	$48.00	1:2	Oct 28	-$0.11	$0.39
$46.00	$45.00	1:2	Oct 30	$0.00	$1.00
$48.00	$47.50	1:2	Oct 28	-$0.08	$0.42
$46.00	$45.00	1:2	Nov 6	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 4.51%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.19	0.49	0.8%	4.51%	5.35%	3	49
$49.50	Dec 4	$1.97	0.46	1.9%	4.05%	5.93%	--	65
$50.00	Dec 4	$1.76	0.43	2.9%	3.62%	6.52%	100	116
$50.50	Dec 4	$1.58	0.40	3.9%	3.25%	7.18%	1	57
$51.00	Dec 4	$1.41	0.37	5.0%	2.90%	7.86%	333	68
$51.50	Dec 4	$1.25	0.34	6.0%	2.57%	8.56%	69	418
$52.00	Dec 4	$1.13	0.31	7.0%	2.33%	9.34%	103	51
$49.00	Nov 27	$1.95	0.49	0.8%	4.01%	4.86%	--	131
$52.50	Dec 4	$1.01	0.29	8.1%	2.08%	10.13%	--	55
$49.50	Nov 27	$1.73	0.45	1.9%	3.56%	5.43%	30	107

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 10,727

Total Puts 7,825

Put/Call Ratio 0.73

Net Difference 2,902

Prior's Put/Call Breakdown

Total Calls 12,791

Total Puts 11,556

Put/Call Ratio 0.90

Net Difference 1,235

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