SLV - Options Database

SLV

iShares Silver Trust

$48.60 -0.12%

(10/27 09:55) ◀

Tuesday, October 27, 2026 (10:00am)

▶ (10/27 10:05)

◀ 10/27 10:00 ▶

Option Volume

Detail

ℹ

Current (10/27 10:00am) 20,640

Calls: 11,606 (56%)

Puts: 9,034 (44%)

Prior (10/26) 27,798

Calls: 14,751 (53%)

Puts: 13,047 (47%)

Current vs Prior -25.75%

Calls: -21.32% (Calls)

Puts: -30.76% (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 -87.82%

Calls: -88.43%

Puts: -86.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:00am) $1.58M

Calls: $1.07M (68%)

Puts: $511.4K (32%)

Prior (10/26) $2.83M

Calls: $756.2K (27%)

Puts: $2.08M (73%)

Current vs Prior -44.18%

Calls: +41.51%

Puts: -75.37%

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 -93.75%

Calls: -89.31%

Puts: -96.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:00am) 0.78

Prior (10/26) 0.88

Current vs Prior -11.99%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +19.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27 10:00am) 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 2.84% | 3.93%3.93% | 6.01%8.42% | 12.37%

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

Current vs Prior -11.43% | -5.80%-5.80% | -1.56%-1.09% | +0.12%

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

Current vs 7-Day Avg +34.16% | +25.99%+46.12% | +18.23%+76.39% | +19.03%

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

Current vs 7-Day Eod -11.43% | -5.80%-5.80% | -1.56%-1.09% | +0.12%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.37% | 7.93%

Calls: 12.90% | 8.99%

Puts: 11.84% | 6.86%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior +60.03% | +22.76%

Prior 7-Day Avg 12.22% | 8.18%

Calls: 14.02% | 7.91%

Puts: 10.42% | 8.44%

Current vs 7-Day Avg +1.20% | -3.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.07M). 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
10:00	BULLISH	BULLISH	BULLISH
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 312 of results (avg 5.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 2	9.55	9.75	$9.65	2.1%	--	1.00	16
$40.00	Nov 20	8.75	8.95	$8.85	2.3%	4	0.93	177
$40.00	Nov 6	8.60	8.80	$8.70	2.3%	--	1.00	42
$40.00	Nov 2	8.55	8.75	$8.65	2.3%	--	1.00	11
$39.00	Nov 20	9.70	9.95	$9.82	2.5%	--	0.93	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 27	7.55	7.70	$7.63	2.0%	--	0.87	33
$58.00	Nov 6	9.30	9.50	$9.40	2.1%	--	0.97	79
$57.50	Nov 6	8.80	9.00	$8.90	2.2%	--	0.97	232
$57.00	Nov 27	8.45	8.65	$8.55	2.3%	--	0.89	15
$57.00	Oct 30	8.30	8.50	$8.40	2.4%	--	1.00	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 134 found (avg $0.47, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 28	0.35	0.39	$0.37	10.8%	613	0.40	1.4K
$52.50	Oct 30	0.05	0.06	$0.06	16.7%	27	0.06	3.5K
$50.50	Oct 30	0.19	0.22	$0.21	14.3%	68	0.19	729
$48.50	Oct 28	0.58	0.66	$0.62	12.9%	397	0.54	949
$50.00	Oct 30	0.29	0.33	$0.31	12.9%	1.2K	0.26	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 28	0.28	0.33	$0.31	16.1%	117	0.32	2.4K
$48.50	Oct 28	0.46	0.53	$0.50	14.0%	216	0.46	1.5K
$47.00	Oct 30	0.25	0.29	$0.27	14.8%	1.2K	0.22	719
$49.00	Oct 28	0.71	0.80	$0.76	11.8%	59	0.60	643
$47.50	Oct 30	0.37	0.41	$0.39	10.3%	73	0.29	930

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	7.75	$7.63	3.3%	112	1.00	101
$42.00	Oct 28	6.50	6.70	$6.60	3.0%	300	1.00	104
$43.00	Oct 28	5.50	5.70	$5.60	3.6%	243	1.00	7
$44.00	Oct 28	4.55	4.75	$4.65	4.3%	13	1.00	17
$39.00	Nov 2	9.55	9.75	$9.65	2.1%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	5.30	5.50	$5.40	3.7%	4	1.00	1.2K
$54.50	Oct 30	5.80	6.00	$5.90	3.4%	--	1.00	162
$55.00	Oct 30	6.30	6.50	$6.40	3.1%	5	1.00	1.3K
$55.50	Oct 30	6.80	7.00	$6.90	2.9%	3	1.00	391
$56.00	Oct 30	7.30	7.50	$7.40	2.7%	2	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 280 active (total vol 20.2K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.19	0.24	$0.22	22.7%	1.6K	0.26	1.9K
$50.00	Oct 30	0.29	0.33	$0.31	12.9%	1.2K	0.26	3.4K
$50.00	Oct 28	0.10	0.13	$0.12	25.0%	1.1K	0.16	6.4K
$49.00	Oct 28	0.35	0.39	$0.37	10.8%	613	0.40	1.4K
$48.50	Oct 28	0.58	0.66	$0.62	12.9%	397	0.54	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	0.25	0.29	$0.27	14.8%	1.2K	0.22	719
$43.00	Nov 20	0.33	0.37	$0.35	11.4%	754	0.12	2.2K
$44.00	Nov 20	0.46	0.49	$0.48	6.2%	688	0.16	2.6K
$46.50	Oct 30	0.17	0.21	$0.19	21.1%	559	0.16	485

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 30.3%, max 39.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.8%	36.4%	39.8%	2	49
$48.50	Oct 28	Dec 4	48.3%	35.8%	35.0%	399	1.3K
$48.00	Oct 28	Dec 4	48.4%	36.1%	34.1%	44	435
$49.00	Oct 28	Dec 4	48.7%	38.8%	25.4%	616	1.5K
$50.00	Oct 28	Dec 4	47.8%	38.4%	24.6%	1.2K	6.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.8%	36.4%	39.8%	131	803
$48.50	Oct 28	Dec 4	48.3%	35.8%	35.0%	219	1.6K
$48.00	Oct 28	Dec 4	48.4%	36.1%	34.1%	117	2.5K
$49.00	Oct 28	Dec 4	48.7%	38.8%	25.4%	64	723
$50.00	Oct 28	Dec 4	47.8%	38.4%	24.6%	63	871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 1.38, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$48.00	Dec 4	$0.21	$0.29	$0.21	60%	1.38	$47.71
$49.00	$49.50	Nov 27	$0.18	$0.32	$0.18	49%	1.78	$49.18
$50.00	$50.50	Nov 27	$0.15	$0.35	$0.15	42%	2.33	$50.15
$49.00	$49.50	Dec 4	$0.19	$0.31	$0.19	50%	1.63	$49.19
$47.00	$47.50	Nov 20	$0.27	$0.23	$0.27	65%	0.85	$47.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$51.00	Nov 6	$0.33	$0.17	$0.33	79%	0.52	$51.17
$50.50	$50.00	Dec 4	$0.25	$0.25	$0.25	60%	1.00	$50.25
$48.50	$48.00	Nov 13	$0.18	$0.32	$0.18	47%	1.78	$48.32
$49.50	$49.00	Nov 4	$0.25	$0.25	$0.25	61%	1.00	$49.25
$50.00	$49.50	Oct 30	$0.32	$0.18	$0.32	74%	0.56	$49.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.11, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.50	$50.00	Nov 27	$0.25	$0.25	$0.25	54%	1.00	$49.75
$49.00	$49.50	Oct 30	$0.20	$0.20	$0.30	56%	0.67	$49.20
$49.50	$50.00	Oct 28	$0.10	$0.10	$0.40	74%	0.25	$49.60
$50.00	$50.50	Nov 6	$0.16	$0.16	$0.34	65%	0.47	$50.16
$50.00	$50.50	Oct 30	$0.10	$0.10	$0.40	74%	0.25	$50.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.41	$0.41	$3.59	82%	0.11	$43.59
$44.00	$40.00	Dec 4	$0.46	$0.46	$3.54	80%	0.13	$43.54
$47.00	$46.00	Nov 27	$0.37	$0.37	$0.63	64%	0.59	$46.63
$48.50	$48.00	Nov 27	$0.27	$0.27	$0.23	53%	1.17	$48.23
$48.00	$47.50	Nov 13	$0.24	$0.24	$0.26	58%	0.92	$47.76

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.27	48.7%	44.3%
$48.50	Oct 28	Oct 30	$0.27	48.3%	44.0%
$48.00	Oct 28	Oct 30	$0.26	48.4%	45.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Oct 28	Oct 30	$0.26	48.7%	44.3%
$48.50	Oct 28	Oct 30	$0.25	48.3%	44.2%
$48.00	Oct 28	Oct 30	$0.23	48.4%	45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 143 found (cheapest 2.30% of stock, avg 7.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 28	$0.62	$0.50	$1.12	$47.38	$49.62	2.30%
$49.00	Oct 28	$0.37	$0.76	$1.13	$47.87	$50.13	2.33%
$48.00	Oct 28	$0.93	$0.31	$1.24	$46.76	$49.24	2.55%
$49.50	Oct 28	$0.22	$1.14	$1.36	$48.14	$50.86	2.80%
$47.50	Oct 28	$1.31	$0.18	$1.49	$46.01	$48.99	3.07%
$50.00	Oct 28	$0.12	$1.49	$1.61	$48.39	$51.61	3.31%
$48.50	Oct 30	$0.89	$0.75	$1.64	$46.86	$50.14	3.37%
$49.00	Oct 30	$0.64	$1.02	$1.66	$47.34	$50.66	3.42%
$48.00	Oct 30	$1.19	$0.54	$1.73	$46.27	$49.73	3.56%
$49.50	Oct 30	$0.44	$1.36	$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 0.21% of stock, avg 3.69%)

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	$0.18	$0.22	$47.28	$51.22
$50.50	$47.50	Oct 28	$0.07	$0.18	$0.25	$47.25	$50.75
$50.00	$47.50	Oct 28	$0.12	$0.18	$0.30	$47.20	$50.30
$49.50	$46.50	Oct 28	$0.22	$0.06	$0.28	$46.22	$49.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/47	51/52	Nov 20	$0.31	$0.19	32%	1.63	$46.69	$51.31
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
46/47	51/52	Nov 13	$0.28	$0.22	37%	1.27	$46.72	$51.28
46/47	50/51	Nov 13	$0.30	$0.20	32%	1.50	$46.70	$50.80
46/46	53/54	Dec 4	$0.26	$0.24	40%	1.08	$46.24	$53.26
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
47/48	50/51	Nov 4	$0.26	$0.24	40%	1.08	$47.24	$50.76
46/46	51/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, 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
$49.00	$50.00	$51.00	Nov 9	$0.11	$0.89	21%	8.09
$48.00	$48.50	$49.00	Oct 30	$0.05	$0.45	19%	9.00
$48.50	$49.00	$49.50	Oct 30	$0.05	$0.45	19%	9.00
$47.50	$48.00	$48.50	Oct 28	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Nov 9	$0.06	$0.94	19%	15.67
$48.00	$48.50	$49.00	Oct 28	$0.07	$0.43	28%	6.14
$47.50	$48.00	$48.50	Oct 28	$0.06	$0.44	25%	7.33
$44.00	$45.00	$46.00	Dec 4	$0.05	$0.95	10%	19.00
$50.50	$52.50	$54.50	Dec 4	$0.22	$1.78	20%	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. 147 found (best net $-0.95, 141 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Dec 4	-$1.26	$1.24
$40.00	$43.00	1:2	Oct 30	-$2.67	$0.33
$43.00	$45.00	1:2	Oct 30	-$1.75	$0.25
$48.50	$49.00	1:2	Oct 28	-$0.12	$0.38
$49.00	$49.50	1:2	Oct 28	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Nov 9	-$0.95	$2.05
$46.00	$45.00	1:2	Oct 30	$0.00	$1.00
$48.50	$48.00	1:2	Oct 28	-$0.12	$0.38
$46.00	$45.00	1:2	Nov 6	-$0.12	$0.88
$49.00	$48.50	1:2	Oct 28	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 4.05%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.50	Dec 4	$1.97	0.47	1.9%	4.05%	5.91%	--	65
$50.00	Dec 4	$1.76	0.43	2.9%	3.62%	6.50%	100	116
$50.50	Dec 4	$1.57	0.40	3.9%	3.23%	7.14%	1	57
$49.00	Dec 4	$2.12	0.50	0.8%	4.36%	5.19%	3	49
$51.00	Dec 4	$1.41	0.37	4.9%	2.90%	7.84%	333	68
$51.50	Dec 4	$1.22	0.34	6.0%	2.51%	8.48%	69	418
$52.00	Dec 4	$1.12	0.32	7.0%	2.30%	9.30%	104	51
$49.50	Nov 27	$1.73	0.46	1.9%	3.56%	5.41%	30	107
$52.50	Dec 4	$0.99	0.29	8.0%	2.04%	10.06%	--	55
$50.50	Nov 27	$1.34	0.39	3.9%	2.76%	6.67%	144	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 11,606

Total Puts 9,034

Put/Call Ratio 0.78

Net Difference 2,572

Prior's Put/Call Breakdown

Total Calls 14,751

Total Puts 13,047

Put/Call Ratio 0.88

Net Difference 1,704

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