SLV - Options Database

SLV

iShares Silver Trust

$53.92 -2.77%

(10/7 15:15) ◀

Wednesday, October 7, 2026 (3:15pm)

▶ (10/7 15:20)

◀ 10/7 15:15 ▶

Option Volume

Detail

ℹ

Current (10/07) 257,760

Calls: 150,225 (58%)

Puts: 107,535 (42%)

Prior (10/06) 293,705

Calls: 202,955 (69%)

Puts: 90,750 (31%)

Current vs Prior -12.24%

Calls: -25.98% (Calls)

Puts: +18.50% (Puts)

Prior 7-Day Total 1,493,119

Calls: 920,509 (62%)

Puts: 572,610 (38%)

Prior 7-Day Average 248,853

Calls: 131,501 (62%)

Puts: 81,801 (38%)

Current vs Prior 7-Day Avg +3.58%

Calls: +14.24%

Puts: +31.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $21.82M

Calls: $8.36M (38%)

Puts: $13.46M (62%)

Prior (10/06) $22.10M

Calls: $18.51M (84%)

Puts: $3.60M (16%)

Current vs Prior -1.28%

Calls: -54.83%

Puts: +274.10%

Prior 7-Day Total $118.31M

Calls: $65.49M (55%)

Puts: $52.82M (45%)

Prior 7-Day Average $19.72M

Calls: $9.36M (55%)

Puts: $7.55M (45%)

Current vs Prior 7-Day Avg +10.67%

Calls: -10.64%

Puts: +78.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.72

Prior (10/06) 0.45

Current vs Prior +60.09%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +10.48%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 1,626,491

Calls: 1,193,210 (73%)

Puts: 433,281 (27%)

Prior (10/06) 1,564,242

Calls: 1,140,894 (73%)

Puts: 423,348 (27%)

Current vs Prior +3.98%

Prior 7-Day Total 7,495,580

Calls: 5,320,366 (71%)

Puts: 2,175,214 (29%)

Prior 7-Day Average 1,249,263

Calls: 886,727 (71%)

Puts: 362,535 (29%)

Current vs Prior 7-Day Avg +30.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.02% | 2.58%2.58% | 4.60%4.60% | 10.42%

Prior 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%

Current vs Prior -48.58% | -12.30%-12.30% | -3.03%-3.03% | -0.70%

Prior 7-Day Avg 2.28% | 3.13%2.59% | 4.56%5.53% | 11.10%

Current vs 7-Day Avg -55.28% | -17.65%-0.53% | +0.79%-16.80% | -6.06%

Prior 7-Day Eod 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%

Current vs 7-Day Eod -48.58% | -12.30%-12.30% | -3.03%-3.03% | -0.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.66% | 5.89%

Calls: 4.65% | 5.00%

Puts: 16.67% | 6.78%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +74.18% | +12.19%

Prior 7-Day Avg 6.75% | 6.01%

Calls: 6.52% | 5.84%

Puts: 6.98% | 6.18%

Current vs 7-Day Avg +57.93% | -1.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($13.46M). P/C ratio rising 60% - increased hedging/bearish positioning. Call-heavy open interest (1,193,210 calls vs 433,281 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 482 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	9.30	9.40	$9.35	1.1%	36	0.91	580
$47.00	Nov 20	7.50	7.60	$7.55	1.3%	--	0.88	53
$55.00	Nov 20	2.18	2.21	$2.20	1.4%	2.4K	0.46	10.2K
$55.00	Oct 16	0.69	0.70	$0.70	1.4%	3.2K	0.36	19.2K
$44.00	Oct 16	9.90	10.05	$9.98	1.5%	104	0.99	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	9.55	9.65	$9.60	1.0%	115	1.00	--
$58.50	Oct 16	4.65	4.70	$4.68	1.1%	--	0.90	247
$63.00	Oct 7	9.05	9.15	$9.10	1.1%	177	1.00	--
$62.00	Oct 12	8.05	8.15	$8.10	1.2%	3	1.00	4
$61.50	Oct 7	7.55	7.65	$7.60	1.3%	126	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.42	0.44	$0.43	4.7%	1.2K	0.95	35
$55.50	Oct 9	0.11	0.13	$0.12	16.7%	4.0K	0.15	2.2K
$56.00	Oct 9	0.08	0.09	$0.09	11.1%	2.1K	0.11	4.4K
$56.50	Oct 9	0.05	0.06	$0.06	16.7%	507	0.07	1.7K
$55.00	Oct 9	0.20	0.22	$0.21	9.5%	3.5K	0.24	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.11	0.13	$0.12	16.7%	5.5K	0.70	939
$54.50	Oct 7	0.56	0.62	$0.59	10.2%	1.5K	0.98	1.6K
$52.00	Oct 9	0.07	0.08	$0.08	12.5%	515	0.10	1.4K
$52.50	Oct 9	0.12	0.13	$0.13	7.7%	1.1K	0.16	316
$53.00	Oct 9	0.20	0.23	$0.22	13.6%	1.9K	0.25	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 21	9.90	10.10	$10.00	2.0%	10	1.00	--
$45.00	Oct 21	8.95	9.10	$9.02	1.7%	20	1.00	--
$46.00	Oct 21	7.95	8.10	$8.03	1.9%	10	1.00	--
$44.50	Oct 7	9.35	9.50	$9.43	1.6%	141	1.00	392
$45.00	Oct 7	8.85	9.00	$8.93	1.7%	196	1.00	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 7	1.06	1.12	$1.09	5.5%	1.0K	1.00	1.5K
$55.50	Oct 7	1.56	1.62	$1.59	3.8%	372	1.00	515
$56.00	Oct 7	2.05	2.12	$2.09	3.3%	249	1.00	417
$56.50	Oct 7	2.56	2.63	$2.60	2.7%	76	1.00	97
$57.00	Oct 7	3.00	3.15	$3.08	4.9%	193	1.00	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 242.0K, top 15.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.00	0.01	$0.01	100.0%	15.2K	0.04	535
$54.00	Oct 7	0.03	0.04	$0.04	25.0%	11.2K	0.31	210
$60.50	Oct 7	0.00	0.02	$0.01	200.0%	6.1K	0.01	168
$61.00	Oct 7	0.00	0.01	$0.01	100.0%	5.5K	0.01	59
$64.50	Oct 7	0.00	0.01	$0.01	100.0%	5.3K	0.00	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.66	0.68	$0.67	3.0%	10.6K	0.36	13.0K
$46.00	Oct 7	0.00	0.01	$0.01	100.0%	10.3K	0.01	10
$45.50	Oct 7	0.00	0.01	$0.01	100.0%	6.5K	0.00	--
$53.50	Oct 7	0.00	0.01	$0.01	100.0%	5.7K	0.05	1.1K
$46.50	Oct 7	0.00	0.01	$0.01	100.0%	5.7K	0.01	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.85, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.16	$0.84	$0.16	26%	5.25	$59.16
$52.00	$53.00	Nov 20	$0.55	$0.45	$0.55	64%	0.82	$52.55
$61.00	$62.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$61.11
$56.00	$57.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$56.31
$57.00	$58.00	Nov 20	$0.26	$0.74	$0.26	35%	2.85	$57.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Oct 23	$0.27	$0.23	$0.27	92%	0.85	$60.73
$54.00	$53.50	Oct 19	$0.22	$0.28	$0.22	50%	1.27	$53.78
$56.00	$55.50	Nov 13	$0.29	$0.21	$0.29	61%	0.72	$55.71
$50.50	$50.00	Nov 13	$0.11	$0.39	$0.11	25%	3.55	$50.39
$53.00	$52.50	Oct 16	$0.15	$0.35	$0.15	36%	2.33	$52.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.54, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 9	$0.20	$0.20	$0.30	51%	0.67	$54.20
$55.00	$55.50	Oct 12	$0.11	$0.11	$0.39	71%	0.28	$55.11
$54.00	$54.50	Oct 14	$0.22	$0.22	$0.28	50%	0.79	$54.22
$55.00	$55.50	Oct 14	$0.14	$0.14	$0.36	66%	0.39	$55.14
$54.50	$55.00	Oct 16	$0.19	$0.19	$0.31	57%	0.61	$54.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$51.65
$51.00	$50.00	Nov 6	$0.25	$0.25	$0.75	74%	0.33	$50.75
$53.00	$52.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$52.59
$50.00	$49.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$49.77
$51.00	$50.00	Nov 20	$0.28	$0.28	$0.72	70%	0.39	$50.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.50	30.5%	35.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.47	30.5%	35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.30% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.04	$0.12	$0.16	$53.84	$54.16	0.30%
$53.50	Oct 7	$0.43	$0.01	$0.44	$53.06	$53.94	0.82%
$54.50	Oct 7	$0.01	$0.59	$0.60	$53.90	$55.10	1.11%
$53.00	Oct 7	$0.93	$0.01	$0.94	$52.06	$53.94	1.74%
$55.00	Oct 7	$0.01	$1.09	$1.10	$53.90	$56.10	2.04%
$54.00	Oct 9	$0.54	$0.59	$1.13	$52.87	$55.13	2.10%
$53.50	Oct 9	$0.80	$0.36	$1.16	$52.34	$54.66	2.15%
$54.50	Oct 9	$0.34	$0.89	$1.23	$53.27	$55.73	2.28%
$53.00	Oct 9	$1.16	$0.22	$1.38	$51.62	$54.38	2.56%
$54.00	Oct 12	$0.68	$0.74	$1.42	$52.58	$55.42	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.26% of stock, avg 3.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$51.50	Oct 9	$0.09	$0.05	$0.14	$51.36	$56.14
$56.00	$52.00	Oct 9	$0.09	$0.08	$0.17	$51.83	$56.17
$55.50	$51.50	Oct 9	$0.12	$0.05	$0.17	$51.33	$55.67
$55.50	$52.00	Oct 9	$0.12	$0.08	$0.20	$51.80	$55.70
$56.00	$52.50	Oct 9	$0.09	$0.13	$0.22	$52.28	$56.22
$55.50	$52.50	Oct 9	$0.12	$0.13	$0.25	$52.25	$55.75
$56.00	$51.50	Oct 12	$0.15	$0.10	$0.25	$51.25	$56.25
$56.00	$52.00	Oct 12	$0.15	$0.15	$0.30	$51.70	$56.30
$55.00	$51.50	Oct 9	$0.21	$0.05	$0.26	$51.24	$55.26
$55.00	$52.00	Oct 9	$0.21	$0.08	$0.29	$51.71	$55.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.29	$0.21	37%	1.38	$51.71	$58.29
51/52	58/58	Nov 13	$0.27	$0.23	40%	1.17	$51.23	$58.27
52/52	57/58	Nov 13	$0.31	$0.19	32%	1.63	$51.69	$57.31
51/52	56/56	Oct 23	$0.24	$0.26	46%	0.92	$51.26	$56.24
50/51	58/58	Nov 13	$0.25	$0.25	43%	1.00	$50.75	$58.25
52/52	56/56	Oct 23	$0.26	$0.24	41%	1.08	$51.74	$56.26
50/50	58/58	Nov 13	$0.22	$0.28	49%	0.79	$49.78	$58.22
51/52	57/58	Nov 13	$0.29	$0.21	35%	1.38	$51.21	$57.29
50/51	57/58	Nov 13	$0.27	$0.23	38%	1.17	$50.73	$57.27
52/52	58/58	Nov 13	$0.29	$0.21	34%	1.38	$51.71	$57.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 7	$0.11	$0.39	66%	3.55
$53.50	$54.00	$54.50	Oct 7	$0.36	$0.14	91%	0.39
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	16%	15.67
$53.50	$54.00	$54.50	Oct 9	$0.06	$0.44	28%	7.33
$50.00	$51.00	$52.00	Oct 21	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 7	$0.11	$0.39	67%	3.55
$53.50	$54.00	$54.50	Oct 7	$0.36	$0.14	93%	0.39
$50.00	$51.00	$52.00	Oct 21	$0.07	$0.93	15%	13.29
$53.50	$54.00	$54.50	Oct 9	$0.07	$0.43	28%	6.14
$52.00	$53.00	$54.00	Oct 21	$0.12	$0.88	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. 199 found (best net $-1.88, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 6	-$1.88	$2.12
$46.00	$49.00	1:2	Oct 14	-$1.96	$1.04
$61.00	$64.00	1:2	Oct 19	$0.00	$3.00
$54.00	$54.50	1:2	Oct 9	-$0.14	$0.36
$52.50	$53.00	1:2	Oct 7	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$54.50	1:2	Oct 7	-$0.09	$0.41
$54.00	$53.50	1:2	Oct 9	-$0.13	$0.37
$53.00	$52.00	1:2	Oct 21	-$0.23	$0.77
$53.50	$53.00	1:2	Oct 9	-$0.08	$0.42
$52.00	$51.00	1:2	Oct 21	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.04%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.18	0.46	2.0%	4.04%	6.05%	2.4K	10.2K
$54.00	Nov 20	$2.61	0.52	0.1%	4.84%	4.99%	135	1.4K
$56.00	Nov 20	$1.79	0.40	3.9%	3.32%	7.18%	138	2.9K
$57.00	Nov 20	$1.48	0.35	5.7%	2.74%	8.46%	206	5.6K
$58.00	Nov 20	$1.22	0.30	7.6%	2.26%	9.83%	297	3.2K
$54.50	Nov 13	$2.15	0.48	1.1%	3.99%	5.06%	19	11
$55.00	Nov 13	$1.94	0.45	2.0%	3.60%	5.60%	46	54
$55.50	Nov 13	$1.75	0.42	2.9%	3.25%	6.18%	36	54
$54.00	Nov 13	$2.37	0.51	0.1%	4.40%	4.54%	48	5
$56.00	Nov 13	$1.57	0.39	3.9%	2.91%	6.77%	96	103

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 150,225

Total Puts 107,535

Put/Call Ratio 0.72

Net Difference 42,690

Prior's Put/Call Breakdown

Total Calls 202,955

Total Puts 90,750

Put/Call Ratio 0.45

Net Difference 112,205

Prior 7-Day Put/Call Summary

Total Calls 920,509

Total Puts 572,610

Average Put/Call Ratio 0.65

Ratio Trend Rising

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