SLV - Options Database

SLV

iShares Silver Trust

$48.76 +0.20%

(10/27 10:00) ◀

Tuesday, October 27, 2026 (10:05am)

▶ (10/27 10:10)

◀ 10/27 10:05 ▶

Option Volume

Detail

ℹ

Current (10/27 10:05am) 23,330

Calls: 13,807 (59%)

Puts: 9,523 (41%)

Prior (10/26) 32,488

Calls: 17,665 (54%)

Puts: 14,823 (46%)

Current vs Prior -28.19%

Calls: -21.84% (Calls)

Puts: -35.76% (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 -86.23%

Calls: -86.24%

Puts: -86.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27 10:05am) $1.86M

Calls: $1.32M (71%)

Puts: $533.5K (29%)

Prior (10/26) $3.30M

Calls: $925.2K (28%)

Puts: $2.38M (72%)

Current vs Prior -43.77%

Calls: +43.16%

Puts: -77.58%

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 -92.66%

Calls: -86.76%

Puts: -96.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27 10:05am) 0.69

Prior (10/26) 0.84

Current vs Prior -17.80%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +5.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/27 10:05am) 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 2.79% | 3.88%3.88% | 5.91%8.43% | 12.33%

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

Current vs Prior -13.00% | -7.09%-7.09% | -3.23%-0.93% | -0.20%

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

Current vs 7-Day Avg +31.78% | +24.26%+44.12% | +16.22%+76.67% | +18.63%

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

Current vs 7-Day Eod -13.00% | -7.09%-7.09% | -3.23%-0.93% | -0.20%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.82% | 5.83%

Calls: 8.82% | 5.21%

Puts: 8.82% | 6.45%

Prior 7.73% | 6.46%

Calls: 8.22% | 7.22%

Puts: 7.23% | 5.71%

Current vs Prior +14.10% | -9.75%

Prior 7-Day Avg 12.22% | 8.18%

Calls: 14.02% | 7.91%

Puts: 10.42% | 8.44%

Current vs 7-Day Avg -27.84% | -28.70%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.32M). Bullish P/C ratio of 0.69. 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 364 of results (avg 4.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Nov 20	8.00	8.10	$8.05	1.2%	--	0.93	17
$40.00	Nov 20	8.90	9.05	$8.98	1.7%	4	0.95	177
$40.00	Nov 13	8.85	9.00	$8.93	1.7%	--	0.94	36
$40.00	Oct 30	8.70	8.85	$8.77	1.7%	--	1.00	80
$41.00	Nov 4	7.75	7.90	$7.83	1.9%	--	0.98	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Nov 6	9.70	9.85	$9.77	1.5%	--	1.00	38
$55.00	Nov 6	6.25	6.35	$6.30	1.6%	2	0.93	981
$58.00	Nov 6	9.20	9.35	$9.27	1.6%	--	1.00	79
$57.50	Nov 6	8.70	8.85	$8.77	1.7%	--	1.00	232
$57.00	Nov 27	8.35	8.50	$8.43	1.8%	--	0.89	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.44, 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%	214	0.10	1.5K
$50.00	Oct 28	0.12	0.14	$0.13	15.4%	1.1K	0.18	6.4K
$49.50	Oct 28	0.23	0.25	$0.24	8.3%	1.6K	0.29	1.9K
$52.00	Oct 30	0.06	0.07	$0.07	14.3%	104	0.07	1.8K
$49.00	Oct 28	0.40	0.43	$0.42	7.1%	633	0.42	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 28	0.14	0.17	$0.16	18.8%	130	0.19	757
$48.00	Oct 28	0.25	0.28	$0.27	11.1%	179	0.30	2.4K
$48.50	Oct 28	0.42	0.44	$0.43	4.7%	265	0.43	1.5K
$49.00	Oct 28	0.65	0.71	$0.68	8.8%	64	0.58	643
$46.50	Oct 30	0.16	0.19	$0.18	16.7%	559	0.15	485

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	7.65	7.85	$7.75	2.6%	112	1.00	101
$40.00	Oct 30	8.70	8.85	$8.77	1.7%	--	1.00	80
$42.00	Oct 28	6.65	6.85	$6.75	3.0%	300	0.99	104
$43.00	Oct 28	5.65	5.85	$5.75	3.5%	243	0.99	7
$40.00	Nov 2	8.70	8.90	$8.80	2.3%	--	0.99	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 28	3.65	3.85	$3.75	5.3%	--	1.00	203
$53.00	Oct 28	4.15	4.35	$4.25	4.7%	--	1.00	325
$53.50	Oct 28	4.70	4.85	$4.78	3.1%	2	1.00	71
$54.00	Oct 28	5.15	5.35	$5.25	3.8%	1	1.00	3
$55.00	Oct 28	6.20	6.35	$6.28	2.4%	--	1.00	107

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 22.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 28	0.23	0.25	$0.24	8.3%	1.6K	0.29	1.9K
$50.00	Oct 30	0.32	0.34	$0.33	6.1%	1.4K	0.27	3.4K
$50.00	Nov 20	1.39	1.43	$1.41	2.8%	1.2K	0.42	5.9K
$50.00	Oct 28	0.12	0.14	$0.13	15.4%	1.1K	0.18	6.4K
$49.00	Oct 28	0.40	0.43	$0.42	7.1%	633	0.42	1.4K

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	0.23	0.26	$0.25	12.0%	1.2K	0.20	719
$43.00	Nov 20	0.32	0.35	$0.34	8.8%	754	0.12	2.2K
$44.00	Nov 20	0.44	0.47	$0.45	6.7%	688	0.16	2.6K
$46.50	Oct 30	0.16	0.19	$0.18	16.7%	559	0.15	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 29.8%, max 39.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.6%	36.2%	39.9%	2	49
$48.00	Oct 28	Dec 4	49.4%	35.9%	37.4%	57	435
$48.50	Oct 28	Dec 4	47.9%	35.7%	34.1%	411	1.3K
$50.00	Oct 28	Dec 4	47.4%	38.5%	22.9%	1.2K	6.6K
$49.00	Oct 28	Dec 4	47.4%	38.7%	22.5%	636	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 28	Dec 4	50.6%	36.2%	39.9%	139	803
$48.00	Oct 28	Dec 4	49.4%	35.9%	37.4%	179	2.5K
$48.50	Oct 28	Dec 4	47.9%	35.7%	34.1%	268	1.6K
$50.00	Oct 28	Dec 4	47.4%	38.5%	22.9%	64	871
$49.00	Oct 28	Dec 4	47.4%	38.7%	22.5%	69	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 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Dec 4	$0.12	$0.38	$0.12	32%	3.17	$52.12
$50.50	$51.00	Dec 4	$0.17	$0.33	$0.17	41%	1.94	$50.67
$51.50	$52.00	Nov 27	$0.13	$0.37	$0.13	33%	2.85	$51.63
$52.00	$53.00	Nov 9	$0.12	$0.88	$0.12	19%	7.33	$52.12
$51.50	$52.00	Nov 20	$0.12	$0.38	$0.12	31%	3.17	$51.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$44.00	Nov 13	$0.12	$0.88	$0.12	18%	7.33	$44.88
$49.00	$48.50	Nov 2	$0.23	$0.27	$0.23	54%	1.17	$48.77
$49.00	$48.50	Nov 4	$0.23	$0.27	$0.23	53%	1.17	$48.77
$49.00	$48.00	Nov 9	$0.44	$0.56	$0.44	52%	1.27	$48.56
$44.00	$43.00	Nov 20	$0.11	$0.89	$0.11	16%	8.09	$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.10, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$55.00	Nov 11	$0.32	$0.32	$2.68	78%	0.12	$52.32
$49.00	$49.50	Oct 28	$0.18	$0.18	$0.32	58%	0.56	$49.18
$49.50	$50.00	Oct 30	$0.16	$0.16	$0.34	64%	0.47	$49.66
$49.50	$50.00	Oct 28	$0.11	$0.11	$0.39	71%	0.28	$49.61
$49.50	$50.00	Nov 2	$0.17	$0.17	$0.33	62%	0.52	$49.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$40.00	Nov 27	$0.38	$0.38	$3.62	82%	0.10	$43.62
$44.00	$40.00	Dec 4	$0.44	$0.44	$3.56	81%	0.12	$43.56
$44.00	$41.00	Nov 13	$0.21	$0.21	$2.79	87%	0.08	$43.79
$48.50	$48.00	Dec 4	$0.24	$0.24	$0.26	54%	0.92	$48.26
$48.50	$48.00	Nov 13	$0.23	$0.23	$0.27	54%	0.85	$48.27

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	$0.28	47.9%	43.9%
$49.00	Oct 28	Oct 30	$0.27	47.4%	44.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.50	Oct 28	Oct 30	$0.25	47.9%	43.9%
$49.00	Oct 28	Oct 30	$0.25	47.4%	44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 150 found (cheapest 2.26% of stock, avg 7.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Oct 28	$0.42	$0.68	$1.10	$47.90	$50.10	2.26%
$48.50	Oct 28	$0.68	$0.43	$1.11	$47.39	$49.61	2.28%
$49.50	Oct 28	$0.24	$1.00	$1.24	$48.26	$50.74	2.54%
$48.00	Oct 28	$1.00	$0.27	$1.27	$46.73	$49.27	2.60%
$50.00	Oct 28	$0.13	$1.39	$1.52	$48.48	$51.52	3.12%
$47.50	Oct 28	$1.41	$0.16	$1.57	$45.93	$49.07	3.22%
$49.00	Oct 30	$0.69	$0.93	$1.62	$47.38	$50.62	3.32%
$48.50	Oct 30	$0.96	$0.68	$1.64	$46.86	$50.14	3.36%
$49.50	Oct 30	$0.49	$1.23	$1.72	$47.78	$51.22	3.53%
$48.00	Oct 30	$1.27	$0.50	$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 0.21% 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	$0.10	$0.14	$46.86	$51.14
$50.50	$47.00	Oct 28	$0.07	$0.10	$0.17	$46.83	$50.67
$50.00	$46.50	Oct 28	$0.13	$0.06	$0.19	$46.31	$50.19
$51.00	$47.50	Oct 28	$0.04	$0.16	$0.20	$47.30	$51.20
$50.00	$47.00	Oct 28	$0.13	$0.10	$0.23	$46.77	$50.23
$50.50	$47.50	Oct 28	$0.07	$0.16	$0.23	$47.27	$50.73
$50.00	$47.50	Oct 28	$0.13	$0.16	$0.29	$47.21	$50.29
$51.00	$46.50	Oct 30	$0.15	$0.18	$0.33	$46.17	$51.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
46/46	52/52	Dec 4	$0.31	$0.19	32%	1.63	$46.19	$51.81
46/46	52/53	Dec 4	$0.28	$0.22	38%	1.27	$46.22	$52.78
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	41%	1.08	$46.74	$51.76
46/46	52/52	Nov 20	$0.25	$0.25	42%	1.00	$46.25	$52.25
47/48	50/50	Nov 4	$0.29	$0.21	34%	1.38	$47.21	$50.29
46/46	51/52	Nov 20	$0.28	$0.22	36%	1.27	$46.22	$51.28
46/47	50/50	Nov 4	$0.26	$0.24	39%	1.08	$46.74	$50.26
46/46	52/52	Dec 4	$0.28	$0.22	35%	1.27	$46.22	$52.28
47/48	50/51	Nov 6	$0.28	$0.22	35%	1.27	$47.22	$50.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, 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 27	$0.05	$0.95	12%	19.00
$46.00	$47.00	$48.00	Nov 13	$0.08	$0.92	17%	11.50
$49.00	$50.00	$51.00	Nov 9	$0.11	$0.89	21%	8.09
$48.50	$49.00	$49.50	Oct 28	$0.08	$0.42	28%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 9	$0.10	$0.90	22%	9.00
$48.50	$49.00	$49.50	Oct 28	$0.07	$0.43	28%	6.14
$49.00	$50.00	$51.00	Nov 9	$0.11	$0.89	21%	8.09
$46.00	$47.00	$48.00	Nov 9	$0.10	$0.90	19%	9.00
$48.50	$49.00	$49.50	Oct 30	$0.05	$0.45	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. 149 found (best net $-0.86, 142 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Dec 4	-$1.43	$1.07
$40.00	$43.00	1:2	Oct 30	-$2.83	$0.17
$49.00	$49.50	1:2	Oct 28	-$0.06	$0.44
$43.00	$45.00	1:2	Oct 30	-$1.86	$0.14
$48.50	$49.00	1:2	Oct 28	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$52.00	1:2	Nov 9	-$0.86	$2.14
$49.00	$48.50	1:2	Oct 28	-$0.18	$0.32
$48.50	$48.00	1:2	Oct 28	-$0.11	$0.39
$46.00	$45.00	1:2	Nov 6	-$0.13	$0.87
$47.00	$46.00	1:2	Nov 9	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 4.68%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$49.00	Dec 4	$2.28	0.51	0.5%	4.68%	5.17%	3	49
$49.50	Dec 4	$2.05	0.47	1.5%	4.20%	5.72%	--	65
$50.00	Dec 4	$1.83	0.44	2.5%	3.75%	6.30%	100	116
$50.50	Dec 4	$1.64	0.41	3.6%	3.36%	6.93%	1	57
$51.00	Dec 4	$1.47	0.38	4.6%	3.01%	7.61%	333	68
$51.50	Dec 4	$1.31	0.35	5.6%	2.69%	8.31%	69	418
$52.00	Dec 4	$1.17	0.32	6.6%	2.40%	9.04%	104	51
$49.00	Nov 27	$2.04	0.50	0.5%	4.18%	4.68%	--	131
$49.50	Nov 27	$1.81	0.47	1.5%	3.71%	5.23%	30	107
$50.00	Nov 27	$1.60	0.43	2.5%	3.28%	5.82%	3	468

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 13,807

Total Puts 9,523

Put/Call Ratio 0.69

Net Difference 4,284

Prior's Put/Call Breakdown

Total Calls 17,665

Total Puts 14,823

Put/Call Ratio 0.84

Net Difference 2,842

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