SLV - Options Database

SLV

iShares Silver Trust

$53.72 -3.12%

(10/7 09:40) ◀

Wednesday, October 7, 2026 (9:45am)

▶ (10/7 09:50)

◀ 10/7 09:45 ▶

Option Volume

Detail

ℹ

Current (10/07 9:45am) 52,866

Calls: 21,514 (41%)

Puts: 31,352 (59%)

Prior (10/06) 29,394

Calls: 18,149 (62%)

Puts: 11,245 (38%)

Current vs Prior +79.85%

Calls: +18.54% (Calls)

Puts: +178.81% (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 -79.06%

Calls: -86.27%

Puts: -67.29%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:45am) $7.45M

Calls: $1.49M (20%)

Puts: $5.97M (80%)

Prior (10/06) $1.61M

Calls: $1.40M (87%)

Puts: $212.2K (13%)

Current vs Prior +361.37%

Calls: +5.90%

Puts: +2711.59%

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 -64.71%

Calls: -86.91%

Puts: -38.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:45am) 1.46

Prior (10/06) 0.62

Current vs Prior +135.20%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +129.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:45am) 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 1.54% | 2.94%2.94% | 4.90%4.90% | 10.74%

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

Current vs Prior -22.12% | +0.05%+0.05% | +3.22%+3.22% | +2.33%

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

Current vs 7-Day Avg -26.26% | -4.91%+5.44% | +4.10%-14.47% | -4.51%

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

Current vs 7-Day Eod -22.12% | +0.05%+0.05% | +3.22%+3.22% | +2.33%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.39% | 5.06%

Calls: 7.69% | 5.13%

Puts: 9.09% | 5.00%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +37.09% | -3.62%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +27.09% | -8.26%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($5.97M) vs calls ($1.49M). Massive premium surge with dollar volume up 361% vs prior. Above-average activity with volume up 80% vs prior. Bearish P/C ratio of 1.46 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
09:45	BEARISH	BEARISH	BEARISH
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 411 of results (avg 4.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 16	10.70	10.85	$10.77	1.4%	--	0.99	16
$44.00	Oct 16	9.70	9.85	$9.77	1.5%	--	0.99	17
$62.00	Nov 20	0.63	0.64	$0.64	1.6%	18	0.17	4.0K
$45.00	Nov 20	9.10	9.25	$9.18	1.6%	5	0.91	580
$45.00	Oct 23	8.75	8.90	$8.82	1.7%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.05	1.06	$1.06	0.9%	224	0.26	13.8K
$60.00	Oct 16	6.30	6.40	$6.35	1.6%	39	0.93	31.6K
$54.00	Nov 6	2.21	2.25	$2.23	1.8%	14	0.50	601
$54.00	Nov 20	2.64	2.69	$2.67	1.9%	57	0.49	3.7K
$61.50	Oct 16	7.75	7.90	$7.83	1.9%	--	0.93	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.06	0.07	$0.07	14.3%	877	0.16	535
$54.00	Oct 7	0.15	0.17	$0.16	12.5%	1.1K	0.34	210
$53.50	Oct 7	0.37	0.40	$0.39	7.7%	120	0.62	35
$56.50	Oct 9	0.06	0.07	$0.07	14.3%	47	0.08	1.7K
$56.00	Oct 9	0.09	0.10	$0.10	10.0%	276	0.11	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.17	0.20	$0.19	15.8%	870	0.38	1.1K
$54.00	Oct 7	0.42	0.46	$0.44	9.1%	359	0.66	939
$52.00	Oct 9	0.14	0.16	$0.15	13.3%	45	0.16	1.4K
$51.00	Oct 9	0.06	0.07	$0.07	14.3%	94	0.07	658
$52.50	Oct 9	0.22	0.24	$0.23	8.7%	226	0.23	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 255 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	9.10	9.30	$9.20	2.2%	86	1.00	392
$45.00	Oct 7	8.60	8.80	$8.70	2.3%	87	1.00	345
$45.50	Oct 7	8.10	8.30	$8.20	2.4%	35	1.00	365
$46.00	Oct 7	7.60	7.80	$7.70	2.6%	40	1.00	272
$46.50	Oct 7	7.10	7.30	$7.20	2.8%	130	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.70	4.90	$4.80	4.2%	--	1.00	192
$59.00	Oct 9	5.20	5.40	$5.30	3.8%	--	1.00	616
$59.50	Oct 9	5.70	5.90	$5.80	3.4%	--	1.00	262
$60.00	Oct 9	6.20	6.40	$6.30	3.2%	--	1.00	756
$60.50	Oct 9	6.70	6.90	$6.80	2.9%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 363 active (total vol 49.1K, top 10.1K)

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%	1.2K	0.04	2.7K
$54.00	Oct 7	0.15	0.17	$0.16	12.5%	1.1K	0.34	210
$54.50	Oct 7	0.06	0.07	$0.07	14.3%	877	0.16	535

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.81	0.85	$0.83	4.8%	10.1K	0.39	13.0K
$55.00	Oct 16	1.90	1.95	$1.92	2.6%	2.1K	0.65	13.2K
$63.00	Oct 16	9.20	9.40	$9.30	2.2%	1.6K	1.00	3.5K
$63.00	Nov 6	9.35	9.55	$9.45	2.1%	1.6K	0.90	21
$55.50	Oct 16	2.25	2.31	$2.28	2.6%	1.2K	0.71	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.2%, max 45.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 13	53.5%	36.7%	45.8%	877	546
$53.00	Oct 7	Nov 20	47.7%	33.5%	42.3%	27	880
$53.50	Oct 7	Nov 6	47.6%	33.7%	41.4%	120	45
$54.00	Oct 7	Nov 20	48.3%	36.9%	31.1%	1.2K	1.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 13	53.5%	36.7%	45.8%	326	1.8K
$53.00	Oct 7	Nov 20	47.7%	33.5%	42.3%	372	4.5K
$53.50	Oct 7	Nov 13	47.6%	33.6%	41.6%	870	1.2K
$54.00	Oct 7	Nov 20	48.3%	36.9%	31.1%	416	4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.67, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 20	$0.35	$0.65	$0.35	45%	1.86	$55.35
$56.00	$57.00	Nov 20	$0.30	$0.70	$0.30	40%	2.33	$56.30
$57.00	$58.00	Nov 20	$0.25	$0.75	$0.25	35%	3.00	$57.25
$59.00	$60.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$59.17
$58.00	$59.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$58.21

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	94%	0.67	$61.70
$60.50	$60.00	Oct 30	$0.27	$0.23	$0.27	87%	0.85	$60.23
$64.00	$63.50	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$63.70
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	82%	0.56	$58.68
$54.00	$53.50	Oct 7	$0.25	$0.25	$0.25	66%	1.00	$53.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.43, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 9	$0.19	$0.19	$0.31	56%	0.61	$54.19
$55.00	$55.50	Oct 14	$0.14	$0.14	$0.36	68%	0.39	$55.14
$54.00	$54.50	Oct 19	$0.22	$0.22	$0.28	52%	0.79	$54.22
$54.50	$55.00	Oct 16	$0.18	$0.18	$0.32	59%	0.56	$54.68
$54.00	$55.00	Oct 21	$0.41	$0.41	$0.59	52%	0.69	$54.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.60	$0.60	$1.40	59%	0.43	$52.40
$53.00	$52.00	Nov 20	$0.44	$0.44	$0.56	57%	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
$51.50	$51.00	Nov 13	$0.19	$0.19	$0.31	67%	0.61	$51.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.36)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.38	48.3%	39.4%
$53.50	Oct 7	Oct 9	$0.39	47.6%	38.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.36	48.3%	39.4%
$53.50	Oct 7	Oct 9	$0.36	47.6%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.08% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.39	$0.19	$0.58	$52.92	$54.08	1.08%
$54.00	Oct 7	$0.16	$0.44	$0.60	$53.40	$54.60	1.12%
$53.00	Oct 7	$0.77	$0.05	$0.82	$52.18	$53.82	1.53%
$54.50	Oct 7	$0.07	$0.85	$0.92	$53.58	$55.42	1.71%
$52.50	Oct 7	$1.21	$0.02	$1.23	$51.27	$53.73	2.29%
$53.50	Oct 9	$0.78	$0.55	$1.33	$52.17	$54.83	2.48%
$55.00	Oct 7	$0.03	$1.31	$1.34	$53.66	$56.34	2.49%
$54.00	Oct 9	$0.54	$0.80	$1.34	$52.66	$55.34	2.49%
$53.00	Oct 9	$1.10	$0.37	$1.47	$51.53	$54.47	2.74%
$54.50	Oct 9	$0.35	$1.12	$1.47	$53.03	$55.97	2.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.15% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 7	$0.03	$0.05	$0.08	$52.92	$55.08
$54.50	$53.00	Oct 7	$0.07	$0.05	$0.12	$52.88	$54.62
$56.00	$51.50	Oct 9	$0.10	$0.10	$0.20	$51.30	$56.20
$54.00	$53.00	Oct 7	$0.16	$0.05	$0.21	$52.79	$54.21
$56.00	$52.00	Oct 9	$0.10	$0.15	$0.25	$51.75	$56.25
$55.50	$51.50	Oct 9	$0.15	$0.10	$0.25	$51.25	$55.75
$55.50	$52.00	Oct 9	$0.15	$0.15	$0.30	$51.70	$55.80
$55.00	$53.50	Oct 7	$0.03	$0.19	$0.22	$53.28	$55.22
$56.00	$51.50	Oct 12	$0.17	$0.16	$0.33	$51.17	$56.33
$54.50	$53.50	Oct 7	$0.07	$0.19	$0.26	$53.24	$54.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.94, 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	$0.33	$0.17	34%	1.94	$51.17	$57.33
51/52	58/58	Nov 13	$0.29	$0.21	39%	1.38	$51.21	$58.29
51/52	58/58	Nov 13	$0.30	$0.20	36%	1.50	$51.20	$57.80
50/51	57/58	Nov 13	$0.29	$0.21	37%	1.38	$50.71	$57.29
50/50	57/58	Nov 13	$0.26	$0.24	43%	1.08	$49.74	$57.26
50/50	57/58	Nov 13	$0.27	$0.23	40%	1.17	$50.23	$57.27
52/52	56/56	Oct 19	$0.29	$0.21	36%	1.38	$52.21	$55.79
51/52	56/56	Oct 23	$0.27	$0.23	39%	1.17	$51.23	$55.77
52/52	55/56	Oct 14	$0.25	$0.25	43%	1.00	$51.75	$55.25
52/52	56/56	Oct 16	$0.27	$0.23	38%	1.17	$52.23	$55.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.50	$53.00	$53.50	Oct 7	$0.06	$0.44	32%	7.33
$53.00	$54.00	$55.00	Oct 21	$0.10	$0.90	22%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	16%	13.29
$51.00	$52.00	$53.00	Oct 30	$0.07	$0.93	16%	13.29
$53.00	$53.50	$54.00	Oct 7	$0.15	$0.35	50%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$62.00	$64.00	Nov 13	$0.05	$1.95	10%	39.00
$53.00	$53.50	$54.00	Oct 7	$0.11	$0.39	51%	3.55
$54.00	$54.50	$55.00	Oct 7	$0.05	$0.45	28%	9.00
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	14%	13.29
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-0.55, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$52.50	1:2	Oct 14	-$0.55	$0.95
$50.00	$52.00	1:2	Oct 23	-$1.05	$0.95
$48.00	$50.00	1:2	Oct 12	-$1.85	$0.15
$52.50	$53.00	1:2	Oct 7	-$0.33	$0.17
$54.00	$54.50	1:2	Oct 9	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$53.50	1:2	Oct 19	-$0.26	$1.24
$48.00	$46.00	1:2	Nov 13	-$0.05	$1.95
$55.00	$54.50	1:2	Oct 7	-$0.39	$0.11
$51.00	$50.00	1:2	Oct 19	-$0.07	$0.93
$57.00	$55.50	1:2	Oct 19	-$1.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.80%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.58	0.51	0.5%	4.80%	5.32%	29	1.4K
$55.00	Nov 20	$2.15	0.45	2.4%	4.00%	6.38%	833	10.2K
$56.00	Nov 20	$1.80	0.40	4.2%	3.35%	7.59%	21	2.9K
$57.00	Nov 20	$1.50	0.35	6.1%	2.79%	8.90%	8	5.6K
$58.00	Nov 20	$1.25	0.30	8.0%	2.33%	10.29%	110	3.2K
$54.50	Nov 13	$2.12	0.47	1.4%	3.95%	5.40%	--	11
$55.00	Nov 13	$1.92	0.44	2.4%	3.57%	5.96%	1	54
$55.50	Nov 13	$1.73	0.41	3.3%	3.22%	6.53%	--	54
$54.00	Nov 13	$2.31	0.50	0.5%	4.30%	4.82%	5	5
$56.00	Nov 13	$1.57	0.38	4.2%	2.92%	7.17%	--	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 21,514

Total Puts 31,352

Put/Call Ratio 1.46

Net Difference -9,838

Prior's Put/Call Breakdown

Total Calls 18,149

Total Puts 11,245

Put/Call Ratio 0.62

Net Difference 6,904

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