SLV - Options Database

SLV

iShares Silver Trust

$53.65 -3.25%

(10/7 09:35) ◀

Wednesday, October 7, 2026 (9:40am)

▶ (10/7 09:45)

◀ 10/7 09:40 ▶

Option Volume

Detail

ℹ

Current (10/07 9:40am) 34,145

Calls: 18,921 (55%)

Puts: 15,224 (45%)

Prior (10/06) 20,665

Calls: 13,016 (63%)

Puts: 7,649 (37%)

Current vs Prior +65.23%

Calls: +45.37% (Calls)

Puts: +99.03% (Puts)

Prior 7-Day Total 1,767,534

Calls: 1,096,647 (62%)

Puts: 670,887 (38%)

Prior 7-Day Average 252,504

Calls: 156,663 (62%)

Puts: 95,841 (38%)

Current vs Prior 7-Day Avg -86.48%

Calls: -87.92%

Puts: -84.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 9:40am) $2.82M

Calls: $1.26M (45%)

Puts: $1.56M (55%)

Prior (10/06) $1.25M

Calls: $1.11M (89%)

Puts: $140.8K (11%)

Current vs Prior +125.42%

Calls: +13.18%

Puts: +1010.11%

Prior 7-Day Total $147.79M

Calls: $79.42M (54%)

Puts: $68.37M (46%)

Prior 7-Day Average $21.11M

Calls: $11.35M (54%)

Puts: $9.77M (46%)

Current vs Prior 7-Day Avg -86.64%

Calls: -88.93%

Puts: -83.99%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:40am) 0.80

Prior (10/06) 0.59

Current vs Prior +36.92%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +26.69%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 9:40am) 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 9,294,204

Calls: 6,609,166 (71%)

Puts: 2,685,038 (29%)

Prior 7-Day Average 1,327,743

Calls: 944,166 (71%)

Puts: 383,576 (29%)

Current vs Prior 7-Day Avg +22.50%

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 1.60% | 2.98%2.98% | 4.92%4.92% | 10.68%

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

Current vs Prior -19.20% | +1.45%+1.45% | +3.75%+3.75% | +1.76%

Prior 7-Day Avg 2.10% | 3.09%2.79% | 4.70%5.72% | 11.25%

Current vs 7-Day Avg -23.49% | -3.58%+6.91% | +4.64%-14.04% | -5.05%

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

Current vs 7-Day Eod -19.20% | +1.45%+1.45% | +3.75%+3.75% | +1.76%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.17% | 5.05%

Calls: 8.33% | 6.49%

Puts: 6.00% | 3.61%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +17.16% | -3.81%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +8.61% | -8.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 125% vs prior. Above-average activity with volume up 65% vs prior. P/C ratio rising 37% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	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 405 of results (avg 4.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 20	10.95	11.10	$11.02	1.4%	--	0.93	40
$43.00	Oct 16	10.65	10.80	$10.73	1.4%	--	0.99	16
$55.00	Oct 16	0.67	0.68	$0.68	1.5%	556	0.34	19.2K
$48.00	Nov 20	6.45	6.55	$6.50	1.5%	3	0.83	56
$44.00	Oct 16	9.65	9.80	$9.73	1.5%	--	0.99	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	1.93	1.96	$1.94	1.5%	1.6K	0.66	13.2K
$60.00	Oct 16	6.35	6.45	$6.40	1.6%	39	0.93	31.6K
$63.00	Oct 7	9.25	9.40	$9.32	1.6%	4	1.00	--
$63.00	Oct 9	9.25	9.40	$9.32	1.6%	--	1.00	15
$62.50	Oct 7	8.75	8.90	$8.82	1.7%	4	1.00	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.05	0.06	$0.06	16.7%	688	0.14	535
$54.00	Oct 7	0.14	0.15	$0.15	6.7%	800	0.32	210
$53.50	Oct 7	0.34	0.37	$0.36	8.3%	102	0.59	35
$53.00	Oct 7	0.70	0.76	$0.73	8.2%	7	0.83	55
$56.00	Oct 9	0.09	0.10	$0.10	10.0%	233	0.11	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	240	0.17	896
$53.50	Oct 7	0.20	0.22	$0.21	9.5%	700	0.41	1.1K
$54.00	Oct 7	0.48	0.51	$0.50	6.0%	324	0.68	939
$51.00	Oct 9	0.06	0.07	$0.07	14.3%	84	0.07	658
$52.00	Oct 9	0.15	0.17	$0.16	12.5%	32	0.17	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 7	8.60	8.75	$8.68	1.7%	87	1.00	345
$47.50	Oct 9	6.10	6.30	$6.20	3.2%	--	0.99	60
$47.50	Oct 7	6.10	6.25	$6.18	2.4%	65	0.99	288
$48.00	Oct 9	5.60	5.80	$5.70	3.5%	--	0.99	114
$45.00	Oct 9	8.60	8.75	$8.68	1.7%	--	0.99	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 7	2.32	2.39	$2.36	3.0%	59	1.00	417
$56.50	Oct 7	2.78	2.90	$2.84	4.2%	3	1.00	97
$57.00	Oct 7	3.30	3.40	$3.35	3.0%	6	1.00	1.1K
$57.50	Oct 7	3.75	3.90	$3.83	3.9%	--	1.00	55
$58.00	Oct 7	4.25	4.40	$4.33	3.5%	--	1.00	14

Most actively traded options today. High liquidity = easy entry/exit. 330 active (total vol 30.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 9	0.01	0.02	$0.02	50.0%	1.7K	0.02	3.3K
$59.50	Oct 9	0.00	0.02	$0.01	200.0%	1.3K	0.01	1.7K
$55.50	Oct 7	0.01	0.02	$0.02	50.0%	1.1K	0.04	2.7K
$54.00	Oct 7	0.14	0.15	$0.15	6.7%	800	0.32	210
$55.00	Nov 20	2.14	2.19	$2.17	2.3%	754	0.45	10.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	1.93	1.96	$1.94	1.5%	1.6K	0.66	13.2K
$45.50	Oct 7	0.00	0.04	$0.02	200.0%	989	0.01	--
$46.00	Oct 7	0.00	0.05	$0.03	166.7%	989	0.02	10
$51.00	Oct 30	0.75	0.79	$0.77	5.2%	714	0.26	766
$53.50	Oct 7	0.20	0.22	$0.21	9.5%	700	0.41	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 38.1%, max 42.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 7	Nov 20	47.6%	33.4%	42.6%	26	880
$53.50	Oct 7	Nov 6	46.9%	33.5%	40.1%	102	45
$54.00	Oct 7	Nov 20	48.5%	36.9%	31.7%	819	1.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 7	Nov 20	47.6%	33.4%	42.6%	293	4.5K
$53.50	Oct 7	Nov 13	46.9%	33.5%	40.0%	700	1.2K
$54.00	Oct 7	Nov 20	48.5%	36.9%	31.7%	375	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.67, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.20	$0.80	$0.20	30%	4.00	$58.20
$53.00	$54.00	Nov 20	$0.47	$0.53	$0.47	56%	1.13	$53.47
$54.00	$55.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$54.41
$61.00	$62.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$61.11
$57.00	$58.00	Nov 20	$0.25	$0.75	$0.25	34%	3.00	$57.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Oct 23	$0.30	$0.20	$0.30	92%	0.67	$61.70
$64.00	$63.50	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$63.70
$60.50	$60.00	Oct 23	$0.30	$0.20	$0.30	91%	0.67	$60.20
$58.00	$57.50	Oct 30	$0.27	$0.23	$0.27	78%	0.85	$57.73
$60.50	$60.00	Oct 30	$0.33	$0.17	$0.33	87%	0.52	$60.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.44, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 12	$0.15	$0.15	$0.35	65%	0.43	$54.65
$54.50	$55.00	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$54.63
$55.00	$55.50	Oct 14	$0.13	$0.13	$0.37	68%	0.35	$55.13
$54.00	$54.50	Oct 23	$0.22	$0.22	$0.28	52%	0.79	$54.22
$55.00	$55.50	Oct 23	$0.17	$0.17	$0.33	62%	0.52	$55.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.61	$0.61	$1.39	59%	0.44	$52.39
$53.00	$52.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$52.56
$48.00	$46.00	Nov 13	$0.23	$0.23	$1.77	85%	0.13	$47.77
$52.00	$51.00	Nov 20	$0.37	$0.37	$0.63	63%	0.59	$51.63
$51.00	$49.50	Oct 19	$0.20	$0.20	$1.30	81%	0.15	$50.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.36	48.5%	39.5%
$53.50	Oct 7	Oct 9	$0.41	46.9%	39.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.33	48.5%	39.5%
$53.50	Oct 7	Oct 9	$0.36	46.9%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.06% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.36	$0.21	$0.57	$52.93	$54.07	1.06%
$54.00	Oct 7	$0.15	$0.50	$0.65	$53.35	$54.65	1.21%
$53.00	Oct 7	$0.73	$0.07	$0.80	$52.20	$53.80	1.49%
$54.50	Oct 7	$0.06	$0.90	$0.96	$53.54	$55.46	1.79%
$52.50	Oct 7	$1.19	$0.02	$1.21	$51.29	$53.71	2.26%
$53.50	Oct 9	$0.77	$0.57	$1.34	$52.16	$54.84	2.50%
$54.00	Oct 9	$0.51	$0.83	$1.34	$52.66	$55.34	2.50%
$55.00	Oct 7	$0.03	$1.37	$1.40	$53.60	$56.40	2.61%
$53.00	Oct 9	$1.07	$0.38	$1.45	$51.55	$54.45	2.70%
$54.50	Oct 9	$0.35	$1.17	$1.52	$52.98	$56.02	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.19% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 7	$0.03	$0.07	$0.10	$52.90	$55.10
$54.50	$53.00	Oct 7	$0.06	$0.07	$0.13	$52.87	$54.63
$56.00	$51.50	Oct 9	$0.10	$0.10	$0.20	$51.30	$56.20
$54.00	$53.00	Oct 7	$0.15	$0.07	$0.22	$52.78	$54.22
$55.50	$51.50	Oct 9	$0.15	$0.10	$0.25	$51.25	$55.75
$56.00	$52.00	Oct 9	$0.10	$0.16	$0.26	$51.74	$56.26
$55.50	$52.00	Oct 9	$0.15	$0.16	$0.31	$51.69	$55.81
$56.00	$51.50	Oct 12	$0.16	$0.16	$0.32	$51.18	$56.32
$55.00	$51.50	Oct 9	$0.22	$0.10	$0.32	$51.18	$55.32
$54.50	$53.50	Oct 7	$0.06	$0.21	$0.27	$53.23	$54.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	57/58	Nov 13	$0.31	$0.19	34%	1.63	$51.19	$57.31
51/52	58/58	Nov 13	$0.28	$0.22	39%	1.27	$51.22	$58.28
50/50	57/58	Nov 13	$0.27	$0.23	40%	1.17	$50.23	$57.27
48/49	57/58	Nov 13	$0.23	$0.27	48%	0.85	$48.77	$57.23
52/52	56/56	Oct 19	$0.29	$0.21	36%	1.38	$52.21	$55.79
49/50	57/58	Nov 13	$0.24	$0.26	45%	0.92	$49.26	$57.24
52/52	56/56	Oct 23	$0.27	$0.23	39%	1.17	$51.73	$56.27
50/51	57/58	Nov 13	$0.28	$0.22	37%	1.27	$50.72	$57.28
50/50	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.26	$58.24
48/49	58/58	Nov 13	$0.20	$0.30	52%	0.67	$48.80	$58.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 9	$0.05	$0.95	14%	19.00
$53.50	$54.00	$54.50	Oct 7	$0.12	$0.38	45%	3.17
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$50.00	$51.00	$52.00	Oct 12	$0.06	$0.94	14%	15.67
$52.50	$53.00	$53.50	Oct 7	$0.09	$0.41	36%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.11	$0.39	45%	3.55
$52.50	$53.00	$53.50	Oct 7	$0.09	$0.41	36%	4.56
$53.00	$53.50	$54.00	Oct 7	$0.15	$0.35	51%	2.33
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	17%	10.11
$53.00	$54.00	$55.00	Nov 20	$0.06	$0.94	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-0.56, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$52.50	1:2	Oct 14	-$0.56	$0.94
$50.00	$52.00	1:2	Oct 23	-$0.98	$1.02
$52.50	$53.00	1:2	Oct 7	-$0.27	$0.23
$48.00	$50.00	1:2	Oct 12	-$1.80	$0.20
$50.00	$52.00	1:2	Oct 30	-$1.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$53.50	1:2	Oct 19	-$0.29	$1.21
$54.50	$54.00	1:2	Oct 7	-$0.10	$0.40
$48.00	$46.00	1:2	Nov 13	-$0.05	$1.95
$55.00	$54.50	1:2	Oct 7	-$0.43	$0.07
$46.50	$43.50	1:2	Oct 14	-$0.01	$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 3.99%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.14	0.45	2.5%	3.99%	6.51%	754	10.2K
$54.00	Nov 20	$2.55	0.51	0.7%	4.75%	5.41%	19	1.4K
$56.00	Nov 20	$1.78	0.39	4.4%	3.32%	7.70%	12	2.9K
$57.00	Nov 20	$1.48	0.34	6.2%	2.76%	9.00%	--	5.6K
$58.00	Nov 20	$1.23	0.30	8.1%	2.29%	10.40%	107	3.2K
$54.50	Nov 13	$2.10	0.47	1.6%	3.91%	5.50%	--	11
$55.00	Nov 13	$1.90	0.44	2.5%	3.54%	6.06%	1	54
$54.00	Nov 13	$2.30	0.50	0.7%	4.29%	4.94%	5	5
$55.50	Nov 13	$1.72	0.41	3.5%	3.21%	6.65%	--	54
$56.00	Nov 13	$1.55	0.38	4.4%	2.89%	7.27%	--	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 18,921

Total Puts 15,224

Put/Call Ratio 0.80

Net Difference 3,697

Prior's Put/Call Breakdown

Total Calls 13,016

Total Puts 7,649

Put/Call Ratio 0.59

Net Difference 5,367

Prior 7-Day Put/Call Summary

Total Calls 1,096,647

Total Puts 670,887

Average Put/Call Ratio 0.64

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