SLV - Options Database

SLV

iShares Silver Trust

$53.87 -2.86%

(10/7 09:55) ◀

Wednesday, October 7, 2026 (10:00am)

▶ (10/7 10:05)

◀ 10/7 10:00 ▶

Option Volume

Detail

ℹ

Current (10/07 10:00am) 71,929

Calls: 33,580 (47%)

Puts: 38,349 (53%)

Prior (10/06) 50,478

Calls: 30,499 (60%)

Puts: 19,979 (40%)

Current vs Prior +42.50%

Calls: +10.10% (Calls)

Puts: +91.95% (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 -71.51%

Calls: -78.57%

Puts: -59.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:00am) $9.91M

Calls: $2.73M (28%)

Puts: $7.18M (72%)

Prior (10/06) $3.08M

Calls: $2.51M (81%)

Puts: $572.5K (19%)

Current vs Prior +221.86%

Calls: +8.88%

Puts: +1154.18%

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 -53.07%

Calls: -75.95%

Puts: -26.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:00am) 1.14

Prior (10/06) 0.66

Current vs Prior +74.34%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +79.82%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:00am) 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% | 2.97%2.97% | 4.84%4.84% | 10.77%

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

Current vs Prior -20.46% | +1.04%+1.04% | +2.15%+2.15% | +2.58%

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

Current vs 7-Day Avg -24.69% | -3.97%+6.47% | +3.02%-15.36% | -4.28%

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

Current vs 7-Day Eod -20.46% | +1.04%+1.04% | +2.15%+2.15% | +2.58%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.86% | 3.09%

Calls: 8.16% | 3.41%

Puts: 5.56% | 2.78%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +12.09% | -41.14%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +3.92% | -43.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($7.18M). Massive premium surge with dollar volume up 222% vs prior. Slightly bearish P/C ratio of 1.14. P/C ratio rising 74% - 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 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
10:00	BEARISH	BEARISH	BEARISH
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 445 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	0.91	0.92	$0.92	1.1%	62	0.43	372
$46.00	Oct 7	7.80	7.90	$7.85	1.3%	53	1.00	272
$55.00	Oct 16	0.72	0.73	$0.73	1.4%	908	0.36	19.2K
$54.00	Nov 20	2.67	2.71	$2.69	1.5%	34	0.51	1.4K
$44.00	Oct 16	9.85	10.00	$9.93	1.5%	--	0.99	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 7	10.10	10.20	$10.15	1.0%	10	0.99	--
$64.50	Oct 7	10.55	10.70	$10.63	1.4%	5	0.99	11
$64.00	Nov 13	10.25	10.40	$10.33	1.5%	1	0.89	--
$64.00	Oct 16	10.10	10.25	$10.18	1.5%	1	1.00	771
$60.00	Nov 13	6.65	6.75	$6.70	1.5%	--	0.79	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.08	0.09	$0.09	11.1%	2.9K	0.20	535
$54.00	Oct 7	0.22	0.23	$0.23	4.3%	1.8K	0.43	210
$53.50	Oct 7	0.47	0.51	$0.49	8.2%	414	0.71	35
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	61	0.09	1.7K
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	329	0.07	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.12	0.13	$0.13	7.7%	1.2K	0.29	1.1K
$54.00	Oct 7	0.35	0.37	$0.36	5.6%	496	0.57	939
$54.50	Oct 7	0.70	0.75	$0.73	6.8%	399	0.80	1.6K
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	124	0.06	658
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	58	0.10	112

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	9.30	9.45	$9.38	1.6%	103	1.00	392
$45.00	Oct 7	8.80	8.95	$8.88	1.7%	136	1.00	345
$45.50	Oct 7	8.30	8.45	$8.38	1.8%	67	1.00	365
$46.00	Oct 7	7.80	7.90	$7.85	1.3%	53	1.00	272
$46.50	Oct 7	7.30	7.45	$7.38	2.0%	145	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.60	4.75	$4.68	3.2%	--	1.00	192
$59.00	Oct 9	5.05	5.25	$5.15	3.9%	--	1.00	616
$59.50	Oct 9	5.55	5.75	$5.65	3.5%	--	1.00	262
$60.00	Oct 9	6.05	6.25	$6.15	3.3%	1	1.00	756
$60.50	Oct 9	6.55	6.75	$6.65	3.0%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 67.3K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.08	0.09	$0.09	11.1%	2.9K	0.20	535
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.2K	0.02	2.7K
$54.00	Oct 7	0.22	0.23	$0.23	4.3%	1.8K	0.43	210
$59.00	Oct 9	0.01	0.02	$0.02	50.0%	1.7K	0.02	3.3K
$55.50	Oct 9	0.17	0.18	$0.18	5.6%	1.4K	0.19	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.75	0.77	$0.76	2.6%	10.2K	0.37	13.0K
$55.00	Oct 16	1.79	1.83	$1.81	2.2%	2.1K	0.64	13.2K
$63.00	Oct 16	9.10	9.25	$9.18	1.6%	1.6K	1.00	3.5K
$63.00	Nov 6	9.20	9.40	$9.30	2.2%	1.6K	0.90	21
$53.50	Oct 7	0.12	0.13	$0.13	7.7%	1.2K	0.29	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 43.5%, max 49.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.2%	33.5%	49.8%	1.8K	1.6K
$54.50	Oct 7	Nov 13	52.5%	37.1%	41.5%	2.9K	546
$53.50	Oct 7	Nov 13	47.1%	33.8%	39.3%	415	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.2%	33.5%	49.8%	560	4.6K
$54.50	Oct 7	Nov 13	52.5%	37.1%	41.5%	399	1.8K
$53.50	Oct 7	Nov 13	47.1%	33.8%	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. 183 found (best R:R 0.67, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.21	$0.79	$0.21	31%	3.76	$58.21
$52.00	$53.00	Nov 20	$0.55	$0.45	$0.55	64%	0.82	$52.55
$57.00	$58.00	Nov 20	$0.26	$0.74	$0.26	35%	2.85	$57.26
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$55.00	$56.00	Nov 20	$0.37	$0.63	$0.37	46%	1.70	$55.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.50	Oct 30	$0.30	$0.20	$0.30	94%	0.67	$63.70
$55.00	$54.50	Oct 12	$0.32	$0.18	$0.32	71%	0.56	$54.68
$56.00	$54.00	Oct 21	$1.26	$0.74	$1.26	71%	0.59	$54.74
$53.50	$53.00	Oct 12	$0.17	$0.33	$0.17	42%	1.94	$53.33
$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. 116 found (best R:R 0.39, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 7	$0.14	$0.14	$0.36	57%	0.39	$54.14
$55.00	$55.50	Oct 19	$0.17	$0.17	$0.33	63%	0.52	$55.17
$54.00	$54.50	Oct 23	$0.24	$0.24	$0.26	50%	0.92	$54.24
$55.00	$55.50	Oct 9	$0.10	$0.10	$0.40	74%	0.25	$55.10
$54.00	$54.50	Oct 12	$0.21	$0.21	$0.29	52%	0.72	$54.21

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	$0.43	$0.43	$0.57	58%	0.75	$52.57
$53.50	$53.00	Oct 7	$0.10	$0.10	$0.40	71%	0.25	$53.40
$51.00	$50.00	Nov 20	$0.30	$0.30	$0.70	70%	0.43	$50.70
$53.00	$52.50	Nov 13	$0.23	$0.23	$0.27	58%	0.85	$52.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.37, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.38	50.2%	39.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.36	50.2%	39.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 1.10% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.23	$0.36	$0.59	$53.41	$54.59	1.10%
$53.50	Oct 7	$0.49	$0.13	$0.62	$52.88	$54.12	1.15%
$54.50	Oct 7	$0.09	$0.73	$0.82	$53.68	$55.32	1.52%
$53.00	Oct 7	$0.88	$0.03	$0.91	$52.09	$53.91	1.69%
$55.00	Oct 7	$0.03	$1.17	$1.20	$53.80	$56.20	2.23%
$54.00	Oct 9	$0.61	$0.72	$1.33	$52.67	$55.33	2.47%
$53.50	Oct 9	$0.88	$0.48	$1.36	$52.14	$54.86	2.52%
$52.50	Oct 7	$1.36	$0.01	$1.37	$51.13	$53.87	2.54%
$54.50	Oct 9	$0.42	$1.02	$1.44	$53.06	$55.94	2.67%
$53.00	Oct 9	$1.20	$0.32	$1.52	$51.48	$54.52	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.11% of stock, avg 3.51%)

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	$0.09	$0.03	$0.12	$52.88	$54.62
$55.00	$53.50	Oct 7	$0.03	$0.13	$0.16	$53.34	$55.16
$56.00	$51.50	Oct 9	$0.12	$0.09	$0.21	$51.29	$56.21
$54.50	$53.50	Oct 7	$0.09	$0.13	$0.22	$53.28	$54.72
$56.00	$52.00	Oct 9	$0.12	$0.13	$0.25	$51.75	$56.25
$55.50	$51.50	Oct 9	$0.18	$0.09	$0.27	$51.23	$55.77
$55.50	$52.00	Oct 9	$0.18	$0.13	$0.31	$51.69	$55.81
$56.00	$51.50	Oct 12	$0.18	$0.15	$0.33	$51.17	$56.33
$56.00	$52.50	Oct 9	$0.12	$0.20	$0.32	$52.18	$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	58/58	Nov 13	$0.28	$0.22	39%	1.27	$51.22	$58.28
51/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$51.21	$57.79
51/52	56/56	Oct 19	$0.24	$0.26	46%	0.92	$51.26	$55.74
51/52	57/58	Nov 13	$0.30	$0.20	34%	1.50	$51.20	$57.30
52/52	56/56	Oct 16	$0.25	$0.25	44%	1.00	$52.25	$56.25
52/52	56/56	Oct 23	$0.27	$0.23	39%	1.17	$51.73	$56.27
50/50	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.26	$58.24
52/52	56/56	Oct 23	$0.29	$0.21	35%	1.38	$52.21	$56.29
50/50	58/58	Nov 13	$0.25	$0.25	42%	1.00	$50.25	$57.75
52/52	56/56	Oct 19	$0.28	$0.22	36%	1.27	$52.22	$55.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.12	$0.38	50%	3.17
$53.00	$54.00	$55.00	Oct 30	$0.06	$0.94	17%	15.67
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	35%	5.25
$53.00	$53.50	$54.00	Oct 7	$0.13	$0.37	48%	2.85
$53.00	$53.50	$54.00	Oct 9	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	35%	6.14
$53.00	$53.50	$54.00	Oct 7	$0.13	$0.37	49%	2.85
$53.50	$54.00	$54.50	Oct 7	$0.14	$0.36	50%	2.57
$50.00	$51.00	$52.00	Nov 6	$0.06	$0.94	13%	15.67
$53.50	$54.00	$54.50	Oct 9	$0.06	$0.44	24%	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. 203 found (best net $-0.20, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$52.00	1:2	Oct 23	-$1.09	$0.91
$53.00	$53.50	1:2	Oct 7	-$0.10	$0.40
$52.50	$53.00	1:2	Oct 7	-$0.40	$0.10
$56.50	$57.50	1:2	Oct 19	-$0.12	$0.88
$48.00	$50.00	1:2	Oct 12	-$1.96	$0.04

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$54.00	1:2	Oct 21	-$0.20	$1.80
$55.00	$54.50	1:2	Oct 7	-$0.29	$0.21
$57.00	$55.50	1:2	Oct 19	-$1.05	$0.45
$51.00	$50.00	1:2	Oct 19	-$0.08	$0.92
$53.00	$52.50	1:2	Oct 9	-$0.08	$0.42

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	2.1%	4.14%	6.24%	962	10.2K
$54.00	Nov 20	$2.67	0.51	0.2%	4.96%	5.20%	34	1.4K
$56.00	Nov 20	$1.86	0.41	4.0%	3.45%	7.41%	93	2.9K
$57.00	Nov 20	$1.55	0.35	5.8%	2.88%	8.69%	18	5.6K
$58.00	Nov 20	$1.29	0.31	7.7%	2.39%	10.06%	116	3.2K
$54.50	Nov 13	$2.21	0.48	1.2%	4.10%	5.27%	--	11
$55.00	Nov 13	$2.00	0.45	2.1%	3.71%	5.81%	1	54
$55.50	Nov 13	$1.81	0.42	3.0%	3.36%	6.39%	--	54
$56.00	Nov 13	$1.64	0.39	4.0%	3.04%	7.00%	1	103
$59.00	Nov 20	$1.08	0.27	9.5%	2.00%	11.53%	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 33,580

Total Puts 38,349

Put/Call Ratio 1.14

Net Difference -4,769

Prior's Put/Call Breakdown

Total Calls 30,499

Total Puts 19,979

Put/Call Ratio 0.66

Net Difference 10,520

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