SLV - Options Database

SLV

iShares Silver Trust

$53.79 -2.99%

(10/7 09:45) ◀

Wednesday, October 7, 2026 (9:50am)

▶ (10/7 09:55)

◀ 10/7 09:50 ▶

Option Volume

Detail

ℹ

Current (10/07 9:50am) 59,911

Calls: 25,607 (43%)

Puts: 34,304 (57%)

Prior (10/06) 40,121

Calls: 24,333 (61%)

Puts: 15,788 (39%)

Current vs Prior +49.33%

Calls: +5.24% (Calls)

Puts: +117.28% (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 -76.27%

Calls: -83.65%

Puts: -64.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:50am) $8.39M

Calls: $1.77M (21%)

Puts: $6.62M (79%)

Prior (10/06) $1.95M

Calls: $1.62M (83%)

Puts: $331.6K (17%)

Current vs Prior +330.38%

Calls: +9.48%

Puts: +1895.14%

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 -60.27%

Calls: -84.40%

Puts: -32.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:50am) 1.34

Prior (10/06) 0.65

Current vs Prior +106.47%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +110.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:50am) 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 1.58% | 2.92%2.92% | 4.87%4.87% | 10.76%

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

Current vs Prior -20.34% | -0.71%-0.71% | +2.69%+2.69% | +2.56%

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

Current vs 7-Day Avg -24.58% | -5.63%+4.64% | +3.57%-14.91% | -4.30%

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

Current vs 7-Day Eod -20.34% | -0.71%-0.71% | +2.69%+2.69% | +2.56%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.78% | 5.71%

Calls: 11.36% | 6.10%

Puts: 12.20% | 5.33%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +92.48% | +8.76%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +78.45% | +3.52%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($6.62M) vs calls ($1.77M). Massive premium surge with dollar volume up 330% vs prior. Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 106% - increased hedging/bearish 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
09:50	BEARISH	BEARISH	BEARISH
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 418 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 7	7.75	7.85	$7.80	1.3%	46	1.00	272
$57.00	Nov 20	1.54	1.56	$1.55	1.3%	14	0.35	5.6K
$46.50	Oct 7	7.25	7.35	$7.30	1.4%	136	1.00	185
$55.00	Oct 16	0.71	0.72	$0.72	1.4%	865	0.36	19.2K
$47.00	Oct 7	6.75	6.85	$6.80	1.5%	180	1.00	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 7	10.65	10.80	$10.73	1.4%	3	0.99	11
$64.00	Nov 13	10.30	10.45	$10.38	1.4%	1	0.89	--
$64.00	Oct 7	10.15	10.30	$10.23	1.5%	8	0.99	--
$64.00	Oct 16	10.15	10.30	$10.23	1.5%	1	1.00	771
$63.50	Oct 7	9.65	9.80	$9.73	1.5%	8	0.99	--

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%	1.4K	0.17	535
$54.00	Oct 7	0.18	0.19	$0.19	5.3%	1.4K	0.37	210
$53.50	Oct 7	0.41	0.46	$0.44	11.4%	351	0.65	35
$55.50	Oct 9	0.14	0.16	$0.15	13.3%	332	0.17	2.2K
$56.00	Oct 9	0.09	0.10	$0.10	10.0%	390	0.11	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.14	0.17	$0.16	18.8%	1.1K	0.35	1.1K
$54.00	Oct 7	0.38	0.43	$0.41	12.2%	401	0.63	939
$54.50	Oct 7	0.75	0.81	$0.78	7.7%	336	0.83	1.6K
$52.50	Oct 9	0.20	0.22	$0.21	9.5%	232	0.22	316
$53.00	Oct 9	0.32	0.34	$0.33	6.1%	313	0.31	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	9.20	9.35	$9.27	1.6%	89	1.00	392
$45.00	Oct 7	8.70	8.85	$8.77	1.7%	118	1.00	345
$45.50	Oct 7	8.20	8.35	$8.27	1.8%	64	1.00	365
$46.00	Oct 7	7.75	7.85	$7.80	1.3%	46	1.00	272
$46.50	Oct 7	7.25	7.35	$7.30	1.4%	136	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.65	4.80	$4.72	3.2%	--	1.00	192
$59.00	Oct 9	5.15	5.30	$5.23	2.9%	--	1.00	616
$59.50	Oct 9	5.65	5.80	$5.73	2.6%	--	1.00	262
$60.00	Oct 9	6.15	6.30	$6.23	2.4%	--	1.00	756
$60.50	Oct 9	6.65	6.80	$6.73	2.2%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 393 active (total vol 56.4K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	1.8K	0.02	2.7K
$59.00	Oct 9	0.01	0.02	$0.02	50.0%	1.7K	0.02	3.3K
$54.50	Oct 7	0.06	0.07	$0.07	14.3%	1.4K	0.17	535
$54.00	Oct 7	0.18	0.19	$0.19	5.3%	1.4K	0.37	210
$64.50	Oct 7	0.00	0.03	$0.02	150.0%	1.3K	0.01	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.79	0.81	$0.80	2.5%	10.2K	0.38	13.0K
$55.00	Oct 16	1.85	1.88	$1.87	1.6%	2.1K	0.65	13.2K
$63.00	Oct 16	9.15	9.35	$9.25	2.2%	1.6K	1.00	3.5K
$63.00	Nov 6	9.25	9.45	$9.35	2.1%	1.6K	0.89	21
$55.50	Oct 16	2.20	2.25	$2.23	2.2%	1.2K	0.70	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. 6 strikes (avg 41.4%, max 46.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	49.0%	33.4%	46.4%	1.5K	1.6K
$54.50	Oct 7	Nov 13	51.5%	37.1%	39.1%	1.4K	546
$53.50	Oct 7	Nov 6	46.6%	33.6%	38.5%	351	45

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	49.0%	33.4%	46.4%	458	4.6K
$54.50	Oct 7	Nov 13	51.5%	37.1%	39.1%	336	1.8K
$53.50	Oct 7	Nov 13	46.6%	33.6%	38.8%	1.1K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 0.79, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.25	$0.75	$0.25	35%	3.00	$57.25
$58.00	$59.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$58.21
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$52.00	$53.00	Nov 13	$0.55	$0.45	$0.55	64%	0.82	$52.55
$55.00	$56.00	Nov 20	$0.36	$0.64	$0.36	45%	1.78	$55.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Oct 23	$0.28	$0.22	$0.28	92%	0.79	$61.72
$64.00	$63.50	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$63.70
$59.00	$58.50	Oct 30	$0.30	$0.20	$0.30	82%	0.67	$58.70
$56.50	$56.00	Nov 6	$0.30	$0.20	$0.30	66%	0.67	$56.20
$52.00	$51.50	Oct 19	$0.11	$0.39	$0.11	27%	3.55	$51.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.40, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 7	$0.12	$0.12	$0.38	63%	0.32	$54.12
$55.00	$55.50	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$55.16
$54.00	$54.50	Oct 9	$0.19	$0.19	$0.31	54%	0.61	$54.19
$55.00	$55.50	Oct 12	$0.11	$0.11	$0.39	72%	0.28	$55.11
$54.00	$54.50	Oct 23	$0.23	$0.23	$0.27	51%	0.85	$54.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.57	$0.57	$1.43	60%	0.40	$52.43
$53.00	$52.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$52.57
$53.50	$53.00	Oct 7	$0.12	$0.12	$0.38	65%	0.32	$53.38
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$51.64
$51.00	$50.00	Nov 20	$0.30	$0.30	$0.70	69%	0.43	$50.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.36, cheapest $0.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.37	49.0%	38.7%
$53.50	Oct 7	Oct 9	$0.38	46.6%	38.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.34	49.0%	38.7%
$53.50	Oct 7	Oct 9	$0.35	46.6%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 165 found (cheapest 1.12% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.44	$0.16	$0.60	$52.90	$54.10	1.12%
$54.00	Oct 7	$0.19	$0.41	$0.60	$53.40	$54.60	1.12%
$54.50	Oct 7	$0.07	$0.78	$0.85	$53.65	$55.35	1.58%
$53.00	Oct 7	$0.82	$0.04	$0.86	$52.14	$53.86	1.60%
$55.00	Oct 7	$0.03	$1.23	$1.26	$53.74	$56.26	2.34%
$52.50	Oct 7	$1.29	$0.01	$1.30	$51.20	$53.80	2.42%
$54.00	Oct 9	$0.56	$0.75	$1.31	$52.69	$55.31	2.44%
$53.50	Oct 9	$0.82	$0.51	$1.33	$52.17	$54.83	2.47%
$54.50	Oct 9	$0.37	$1.06	$1.43	$53.07	$55.93	2.66%
$53.00	Oct 9	$1.15	$0.33	$1.48	$51.52	$54.48	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.13% 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	$0.04	$0.07	$52.93	$55.07
$54.50	$53.00	Oct 7	$0.07	$0.04	$0.11	$52.89	$54.61
$56.00	$51.50	Oct 9	$0.10	$0.09	$0.19	$51.31	$56.19
$56.00	$52.00	Oct 9	$0.10	$0.14	$0.24	$51.76	$56.24
$55.50	$51.50	Oct 9	$0.15	$0.09	$0.24	$51.26	$55.74
$55.00	$53.50	Oct 7	$0.03	$0.16	$0.19	$53.31	$55.19
$54.50	$53.50	Oct 7	$0.07	$0.16	$0.23	$53.27	$54.73
$55.50	$52.00	Oct 9	$0.15	$0.14	$0.29	$51.71	$55.79
$54.00	$53.00	Oct 7	$0.19	$0.04	$0.23	$52.77	$54.23
$56.00	$51.50	Oct 12	$0.17	$0.16	$0.33	$51.17	$56.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	58/58	Nov 13	$0.28	$0.22	40%	1.27	$50.72	$57.78
51/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$51.21	$57.79
50/51	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.74	$58.26
50/50	58/58	Nov 13	$0.24	$0.26	45%	0.92	$49.76	$57.74
50/51	57/58	Nov 13	$0.28	$0.22	37%	1.27	$50.72	$57.28
51/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.23	$58.27
52/52	56/56	Oct 16	$0.27	$0.23	38%	1.17	$52.23	$55.77
52/52	56/56	Oct 16	$0.24	$0.26	44%	0.92	$51.76	$55.74
52/52	56/56	Oct 19	$0.28	$0.22	36%	1.27	$52.22	$55.78
51/52	56/56	Oct 23	$0.24	$0.26	44%	0.92	$51.26	$56.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 7	$0.13	$0.37	52%	2.85
$53.50	$54.00	$54.50	Oct 7	$0.13	$0.37	49%	2.85
$51.00	$52.00	$53.00	Oct 30	$0.07	$0.93	16%	13.29
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	16%	13.29
$52.50	$53.00	$53.50	Oct 7	$0.09	$0.41	35%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 7	$0.13	$0.37	52%	2.85
$53.50	$54.00	$54.50	Oct 7	$0.12	$0.38	49%	3.17
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	14%	15.67
$52.50	$53.00	$53.50	Oct 7	$0.09	$0.41	33%	4.56
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	30%	5.25

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 $-0.61, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$52.50	1:2	Oct 14	-$0.61	$0.89
$50.00	$52.00	1:2	Oct 23	-$1.06	$0.94
$53.00	$53.50	1:2	Oct 7	-$0.06	$0.44
$52.50	$53.00	1:2	Oct 7	-$0.35	$0.15
$48.00	$50.00	1:2	Oct 12	-$1.87	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$54.50	1:2	Oct 7	-$0.33	$0.17
$48.00	$46.00	1:2	Nov 13	-$0.07	$1.93
$57.00	$55.50	1:2	Oct 19	-$1.09	$0.41
$51.00	$50.00	1:2	Oct 19	-$0.07	$0.93
$51.00	$50.00	1:2	Oct 21	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.09%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.20	0.45	2.2%	4.09%	6.34%	842	10.2K
$54.00	Nov 20	$2.62	0.51	0.4%	4.87%	5.26%	32	1.4K
$56.00	Nov 20	$1.84	0.40	4.1%	3.42%	7.53%	21	2.9K
$57.00	Nov 20	$1.54	0.35	6.0%	2.86%	8.83%	14	5.6K
$58.00	Nov 20	$1.28	0.30	7.8%	2.38%	10.21%	110	3.2K
$54.50	Nov 13	$2.17	0.48	1.3%	4.03%	5.35%	--	11
$55.00	Nov 13	$1.96	0.45	2.2%	3.64%	5.89%	1	54
$55.50	Nov 13	$1.77	0.42	3.2%	3.29%	6.47%	--	54
$54.00	Nov 13	$2.36	0.51	0.4%	4.39%	4.78%	5	5
$56.00	Nov 13	$1.60	0.39	4.1%	2.97%	7.08%	--	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 25,607

Total Puts 34,304

Put/Call Ratio 1.34

Net Difference -8,697

Prior's Put/Call Breakdown

Total Calls 24,333

Total Puts 15,788

Put/Call Ratio 0.65

Net Difference 8,545

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