SLV - Options Database

SLV

iShares Silver Trust

$53.83 -2.92%

(10/7 09:50) ◀

Wednesday, October 7, 2026 (9:55am)

▶ (10/7 10:00)

◀ 10/7 09:55 ▶

Option Volume

Detail

ℹ

Current (10/07 9:55am) 68,150

Calls: 31,594 (46%)

Puts: 36,556 (54%)

Prior (10/06) 43,320

Calls: 26,419 (61%)

Puts: 16,901 (39%)

Current vs Prior +57.32%

Calls: +19.59% (Calls)

Puts: +116.29% (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 -73.01%

Calls: -79.83%

Puts: -61.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 9:55am) $9.27M

Calls: $2.26M (24%)

Puts: $7.00M (76%)

Prior (10/06) $2.48M

Calls: $2.00M (81%)

Puts: $474.3K (19%)

Current vs Prior +274.19%

Calls: +13.10%

Puts: +1376.47%

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 -56.11%

Calls: -80.04%

Puts: -28.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 9:55am) 1.16

Prior (10/06) 0.64

Current vs Prior +80.87%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +82.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 9:55am) 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% | 2.95%2.95% | 4.87%4.87% | 10.76%

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

Current vs Prior -20.40% | +0.48%+0.48% | +2.62%+2.62% | +2.48%

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

Current vs 7-Day Avg -24.64% | -4.50%+5.89% | +3.50%-14.97% | -4.38%

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

Current vs 7-Day Eod -20.40% | +0.48%+0.48% | +2.62%+2.62% | +2.48%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 3.80%

Calls: 8.51% | 3.49%

Puts: 7.89% | 4.11%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +33.99% | -27.62%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +24.22% | -31.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($7.00M) vs calls ($2.26M). Massive premium surge with dollar volume up 274% vs prior. Above-average activity with volume up 57% vs prior. Slightly bearish P/C ratio of 1.16.

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 NEUTRAL

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
09:55	BEARISH	BEARISH	BEARISH
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 434 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 20	1.56	1.58	$1.57	1.3%	17	0.35	5.6K
$46.00	Oct 7	7.80	7.90	$7.85	1.3%	53	0.99	272
$55.00	Nov 20	2.23	2.26	$2.25	1.3%	923	0.46	10.2K
$44.00	Oct 16	9.85	10.00	$9.93	1.5%	--	0.99	17
$58.00	Nov 20	1.30	1.32	$1.31	1.5%	116	0.31	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 7	7.10	7.20	$7.15	1.4%	67	1.00	2
$64.50	Oct 7	10.60	10.75	$10.68	1.4%	3	1.00	11
$64.00	Nov 20	10.35	10.50	$10.43	1.4%	--	0.87	1.6K
$64.00	Oct 7	10.10	10.25	$10.18	1.5%	8	1.00	--
$63.50	Oct 7	9.60	9.75	$9.68	1.5%	8	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.43, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.21	0.23	$0.22	9.1%	1.6K	0.42	210
$53.50	Oct 7	0.45	0.49	$0.47	8.5%	364	0.70	35
$56.00	Oct 9	0.10	0.12	$0.11	18.2%	485	0.12	4.4K
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	58	0.09	1.7K
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	321	0.07	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.12	0.14	$0.13	15.4%	1.2K	0.30	1.1K
$54.00	Oct 7	0.36	0.39	$0.38	7.9%	430	0.58	939
$52.00	Oct 9	0.12	0.14	$0.13	15.4%	73	0.14	1.4K
$54.50	Oct 7	0.72	0.77	$0.75	6.7%	349	0.81	1.6K
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	124	0.06	658

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 7	8.75	8.90	$8.82	1.7%	136	1.00	345
$45.00	Oct 9	8.80	8.95	$8.88	1.7%	--	1.00	88
$47.50	Oct 7	6.30	6.40	$6.35	1.6%	133	0.99	288
$46.50	Oct 9	7.30	7.45	$7.38	2.0%	--	0.99	46
$47.00	Oct 9	6.80	6.95	$6.88	2.2%	--	0.99	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 7	1.64	1.70	$1.67	3.6%	94	1.00	515
$56.00	Oct 7	2.14	2.20	$2.17	2.8%	63	1.00	417
$56.50	Oct 7	2.64	2.70	$2.67	2.2%	10	1.00	97
$57.00	Oct 7	3.10	3.20	$3.15	3.2%	18	1.00	1.1K
$57.50	Oct 7	3.60	3.70	$3.65	2.7%	73	1.00	55

Most actively traded options today. High liquidity = easy entry/exit. 408 active (total vol 63.7K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.07	0.09	$0.08	25.0%	2.8K	0.20	535
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.1K	0.02	2.7K
$59.00	Oct 9	0.01	0.02	$0.02	50.0%	1.7K	0.02	3.3K
$54.00	Oct 7	0.21	0.23	$0.22	9.1%	1.6K	0.42	210
$55.50	Oct 9	0.16	0.18	$0.17	11.8%	1.4K	0.18	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.75	0.79	$0.77	5.2%	10.2K	0.37	13.0K
$55.00	Oct 16	1.81	1.86	$1.84	2.7%	2.1K	0.64	13.2K
$63.00	Oct 16	9.05	9.25	$9.15	2.2%	1.6K	1.00	3.5K
$63.00	Nov 6	9.20	9.40	$9.30	2.2%	1.6K	0.89	21
$55.50	Oct 16	2.15	2.21	$2.18	2.8%	1.2K	0.69	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 42.7%, max 49.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.1%	33.5%	49.4%	1.7K	1.6K
$54.50	Oct 7	Nov 13	51.6%	37.0%	39.5%	2.8K	546
$53.50	Oct 7	Nov 13	46.8%	33.6%	39.3%	365	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.1%	33.5%	49.4%	489	4.6K
$54.50	Oct 7	Nov 13	51.6%	37.0%	39.5%	349	1.8K
$53.50	Oct 7	Nov 13	46.8%	33.6%	39.3%	1.2K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.79, avg 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.17	$0.83	$0.17	27%	4.88	$59.17
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$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
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$58.22

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
$60.50	$60.00	Oct 30	$0.32	$0.18	$0.32	87%	0.56	$60.18
$52.50	$52.00	Oct 19	$0.13	$0.37	$0.13	32%	2.85	$52.37
$54.50	$54.00	Oct 12	$0.28	$0.22	$0.28	62%	0.79	$54.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.39, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 7	$0.14	$0.14	$0.36	58%	0.39	$54.14
$54.50	$55.00	Oct 19	$0.20	$0.20	$0.30	57%	0.67	$54.70
$54.50	$55.00	Oct 12	$0.16	$0.16	$0.34	62%	0.47	$54.66
$54.00	$54.50	Oct 12	$0.21	$0.21	$0.29	52%	0.72	$54.21
$54.00	$54.50	Oct 14	$0.22	$0.22	$0.28	51%	0.79	$54.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.56	$0.56	$1.44	61%	0.39	$52.44
$53.00	$52.00	Nov 20	$0.44	$0.44	$0.56	58%	0.79	$52.56
$53.50	$53.00	Oct 7	$0.10	$0.10	$0.40	70%	0.25	$53.40
$50.00	$49.00	Nov 20	$0.24	$0.24	$0.76	75%	0.32	$49.76
$52.00	$51.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$51.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.37	50.1%	39.1%
$53.50	Oct 7	Oct 9	$0.39	46.8%	38.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.35	50.1%	39.1%
$53.50	Oct 7	Oct 9	$0.37	46.8%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.11% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.47	$0.13	$0.60	$52.90	$54.10	1.11%
$54.00	Oct 7	$0.22	$0.38	$0.60	$53.40	$54.60	1.11%
$54.50	Oct 7	$0.08	$0.75	$0.83	$53.67	$55.33	1.54%
$53.00	Oct 7	$0.86	$0.03	$0.89	$52.11	$53.89	1.65%
$55.00	Oct 7	$0.03	$1.19	$1.22	$53.78	$56.22	2.27%
$54.00	Oct 9	$0.59	$0.73	$1.32	$52.68	$55.32	2.45%
$53.50	Oct 9	$0.86	$0.50	$1.36	$52.14	$54.86	2.53%
$52.50	Oct 7	$1.36	$0.01	$1.37	$51.13	$53.87	2.55%
$54.50	Oct 9	$0.40	$1.03	$1.43	$53.07	$55.93	2.66%
$53.00	Oct 9	$1.19	$0.31	$1.50	$51.50	$54.50	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.11% of stock, avg 3.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 7	$0.03	$0.03	$0.06	$52.94	$55.06
$54.50	$53.00	Oct 7	$0.08	$0.03	$0.11	$52.89	$54.61
$56.00	$51.50	Oct 9	$0.11	$0.09	$0.20	$51.30	$56.20
$55.00	$53.50	Oct 7	$0.03	$0.13	$0.16	$53.34	$55.16
$54.50	$53.50	Oct 7	$0.08	$0.13	$0.21	$53.29	$54.71
$56.00	$52.00	Oct 9	$0.11	$0.13	$0.24	$51.76	$56.24
$55.50	$51.50	Oct 9	$0.17	$0.09	$0.26	$51.24	$55.76
$55.50	$52.00	Oct 9	$0.17	$0.13	$0.30	$51.70	$55.80
$56.00	$51.50	Oct 12	$0.18	$0.15	$0.33	$51.17	$56.33
$56.00	$52.50	Oct 9	$0.11	$0.20	$0.31	$52.19	$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 0.92, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	58/58	Nov 13	$0.24	$0.26	48%	0.92	$49.26	$57.74
50/51	58/58	Nov 13	$0.28	$0.22	40%	1.27	$50.72	$57.78
51/52	56/56	Oct 19	$0.22	$0.28	51%	0.79	$51.28	$56.22
51/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$51.21	$57.79
50/50	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.24	$57.76
51/52	56/56	Oct 19	$0.24	$0.26	46%	0.92	$51.26	$55.74
49/50	57/58	Nov 13	$0.24	$0.26	45%	0.92	$49.26	$57.24
52/52	56/57	Oct 23	$0.25	$0.25	43%	1.00	$51.75	$56.75
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.11	$0.39	50%	3.55
$53.00	$53.50	$54.00	Oct 7	$0.14	$0.36	49%	2.57
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	14%	15.67
$54.00	$54.50	$55.00	Oct 7	$0.09	$0.41	35%	4.56
$55.00	$56.00	$57.00	Oct 21	$0.09	$0.91	18%	10.11

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
$53.50	$54.00	$54.50	Oct 7	$0.12	$0.38	51%	3.17
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	36%	6.14
$53.00	$53.50	$54.00	Oct 7	$0.15	$0.35	50%	2.33
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 203 found (best net $-0.17, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$52.50	1:2	Oct 14	-$0.66	$0.84
$50.00	$52.00	1:2	Oct 23	-$1.08	$0.92
$53.00	$53.50	1:2	Oct 7	-$0.08	$0.42
$52.50	$53.00	1:2	Oct 7	-$0.36	$0.14
$56.50	$57.50	1:2	Oct 19	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$54.00	1:2	Oct 21	-$0.17	$1.83
$55.00	$54.50	1:2	Oct 7	-$0.31	$0.19
$48.00	$46.00	1:2	Nov 13	-$0.07	$1.93
$57.00	$55.50	1:2	Oct 19	-$1.07	$0.43
$53.50	$53.00	1:2	Oct 9	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.14%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.23	0.46	2.2%	4.14%	6.32%	923	10.2K
$54.00	Nov 20	$2.65	0.51	0.3%	4.92%	5.24%	33	1.4K
$56.00	Nov 20	$1.86	0.40	4.0%	3.46%	7.49%	27	2.9K
$57.00	Nov 20	$1.56	0.35	5.9%	2.90%	8.79%	17	5.6K
$58.00	Nov 20	$1.30	0.31	7.8%	2.42%	10.16%	116	3.2K
$54.50	Nov 13	$2.19	0.48	1.2%	4.07%	5.31%	--	11
$55.00	Nov 13	$1.98	0.45	2.2%	3.68%	5.85%	1	54
$55.50	Nov 13	$1.79	0.42	3.1%	3.33%	6.43%	--	54
$54.00	Nov 13	$2.40	0.51	0.3%	4.46%	4.77%	5	5
$59.00	Nov 20	$1.08	0.27	9.6%	2.01%	11.61%	44	14.1K

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 31,594

Total Puts 36,556

Put/Call Ratio 1.16

Net Difference -4,962

Prior's Put/Call Breakdown

Total Calls 26,419

Total Puts 16,901

Put/Call Ratio 0.64

Net Difference 9,518

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