SLV - Options Database

SLV

iShares Silver Trust

$53.77 -3.03%

(10/7 10:00) ◀

Wednesday, October 7, 2026 (10:05am)

▶ (10/7 10:10)

◀ 10/7 10:05 ▶

Option Volume

Detail

ℹ

Current (10/07 10:05am) 80,493

Calls: 38,186 (47%)

Puts: 42,307 (53%)

Prior (10/06) 55,856

Calls: 33,446 (60%)

Puts: 22,410 (40%)

Current vs Prior +44.11%

Calls: +14.17% (Calls)

Puts: +88.79% (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 -68.12%

Calls: -75.63%

Puts: -55.86%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:05am) $10.31M

Calls: $2.80M (27%)

Puts: $7.50M (73%)

Prior (10/06) $3.78M

Calls: $3.15M (83%)

Puts: $630.4K (17%)

Current vs Prior +172.90%

Calls: -10.88%

Puts: +1090.22%

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 -51.18%

Calls: -75.29%

Puts: -23.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:05am) 1.11

Prior (10/06) 0.67

Current vs Prior +65.35%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +74.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:05am) 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% | 2.96%2.96% | 4.84%4.84% | 10.77%

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

Current vs Prior -20.31% | +0.59%+0.59% | +1.95%+1.95% | +2.59%

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

Current vs 7-Day Avg -24.55% | -4.40%+6.00% | +2.82%-15.53% | -4.27%

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

Current vs 7-Day Eod -20.31% | +0.59%+0.59% | +1.95%+1.95% | +2.59%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.06% | 2.56%

Calls: 6.98% | 1.22%

Puts: 7.14% | 3.90%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +15.36% | -51.24%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +6.95% | -53.59%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($7.50M). Massive premium surge with dollar volume up 173% vs prior. Slightly bearish P/C ratio of 1.11. P/C ratio rising 65% - 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
10:05	BEARISH	BEARISH	BEARISH
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 444 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	9.20	9.30	$9.25	1.1%	5	0.91	580
$60.00	Nov 20	0.90	0.91	$0.91	1.1%	465	0.23	18.5K
$54.50	Oct 16	0.88	0.89	$0.89	1.1%	64	0.42	372
$53.50	Oct 9	0.81	0.82	$0.82	1.2%	76	0.58	791
$47.00	Nov 20	7.40	7.50	$7.45	1.3%	--	0.87	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.03	1.04	$1.04	1.0%	245	0.25	13.8K
$64.50	Oct 7	10.65	10.80	$10.73	1.4%	5	0.99	11
$64.00	Nov 20	10.45	10.60	$10.52	1.4%	--	0.87	1.6K
$60.00	Nov 20	6.85	6.95	$6.90	1.4%	5	0.77	3.8K
$64.00	Oct 7	10.15	10.30	$10.23	1.5%	10	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.42, 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%	3.0K	0.17	535
$54.00	Oct 7	0.18	0.20	$0.19	10.5%	2.1K	0.37	210
$53.50	Oct 7	0.41	0.44	$0.43	7.0%	419	0.66	35
$53.00	Oct 7	0.77	0.83	$0.80	7.5%	39	0.88	55
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	64	0.09	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.14	0.15	$0.15	6.7%	1.3K	0.34	1.1K
$54.00	Oct 7	0.40	0.43	$0.42	7.1%	582	0.63	939
$52.00	Oct 9	0.12	0.14	$0.13	15.4%	99	0.14	1.4K
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	58	0.10	112
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	126	0.07	658

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 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%	104	1.00	392
$45.00	Oct 7	8.70	8.85	$8.77	1.7%	137	1.00	345
$45.50	Oct 7	8.20	8.35	$8.27	1.8%	68	1.00	365
$46.00	Oct 7	7.70	7.85	$7.78	1.9%	54	1.00	272
$46.50	Oct 7	7.20	7.35	$7.28	2.1%	145	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.65	4.85	$4.75	4.2%	--	1.00	192
$59.00	Oct 9	5.15	5.35	$5.25	3.8%	5	1.00	616
$59.50	Oct 9	5.65	5.85	$5.75	3.5%	--	1.00	262
$60.00	Oct 9	6.15	6.35	$6.25	3.2%	1	1.00	756
$60.50	Oct 9	6.65	6.85	$6.75	3.0%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 74.7K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.06	0.07	$0.07	14.3%	3.0K	0.17	535
$64.50	Oct 7	0.00	0.02	$0.01	200.0%	2.3K	0.01	38
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.2K	0.02	2.7K
$54.00	Oct 7	0.18	0.20	$0.19	10.5%	2.1K	0.37	210
$59.00	Oct 9	0.01	0.02	$0.02	50.0%	1.7K	0.02	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.78	0.81	$0.80	3.8%	10.2K	0.38	13.0K
$45.50	Oct 7	0.00	0.01	$0.01	100.0%	2.6K	0.01	--
$46.00	Oct 7	0.00	0.01	$0.01	100.0%	2.3K	0.01	10
$55.00	Oct 16	1.85	1.89	$1.87	2.1%	2.1K	0.65	13.2K
$63.00	Oct 16	9.15	9.35	$9.25	2.2%	1.6K	1.00	3.5K

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 43.2%, max 51.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.8%	33.5%	51.6%	2.1K	1.6K
$54.50	Oct 7	Nov 13	52.5%	36.9%	42.3%	3.0K	546
$53.50	Oct 7	Nov 13	45.7%	33.6%	36.1%	420	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.5%	33.5%	50.8%	647	4.6K
$54.50	Oct 7	Nov 13	52.3%	36.9%	41.8%	407	1.8K
$53.50	Oct 7	Nov 13	46.0%	33.6%	36.9%	1.3K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.67, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Nov 20	$0.30	$0.70	$0.30	40%	2.33	$56.30
$59.00	$60.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$59.17
$61.00	$62.00	Nov 20	$0.11	$0.89	$0.11	20%	8.09	$61.11
$58.00	$59.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$58.21
$57.00	$58.00	Nov 20	$0.26	$0.74	$0.26	35%	2.85	$57.26

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	92%	0.67	$63.70
$59.00	$58.50	Oct 30	$0.33	$0.17	$0.33	82%	0.52	$58.67
$58.00	$57.50	Oct 30	$0.32	$0.18	$0.32	78%	0.56	$57.68
$56.50	$56.00	Oct 23	$0.33	$0.17	$0.33	74%	0.52	$56.17
$56.00	$54.00	Oct 21	$1.26	$0.74	$1.26	72%	0.59	$54.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.43, 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
$54.50	$55.00	Oct 16	$0.19	$0.19	$0.31	58%	0.61	$54.69
$54.50	$55.00	Oct 12	$0.15	$0.15	$0.35	63%	0.43	$54.65
$55.00	$55.50	Oct 12	$0.11	$0.11	$0.39	72%	0.28	$55.11
$54.50	$55.00	Oct 9	$0.13	$0.13	$0.37	66%	0.35	$54.63

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	60%	0.43	$52.40
$53.00	$52.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$52.57
$51.00	$50.00	Nov 20	$0.30	$0.30	$0.70	69%	0.43	$50.70
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$51.64
$53.50	$53.00	Oct 7	$0.11	$0.11	$0.39	66%	0.28	$53.39

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.37	50.8%	39.3%
$53.50	Oct 7	Oct 9	$0.39	45.7%	38.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.35	50.5%	39.3%
$53.50	Oct 7	Oct 9	$0.36	46.0%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.08% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.43	$0.15	$0.58	$52.92	$54.08	1.08%
$54.00	Oct 7	$0.19	$0.42	$0.61	$53.39	$54.61	1.13%
$53.00	Oct 7	$0.80	$0.04	$0.84	$52.16	$53.84	1.56%
$54.50	Oct 7	$0.07	$0.80	$0.87	$53.63	$55.37	1.62%
$55.00	Oct 7	$0.03	$1.25	$1.28	$53.72	$56.28	2.38%
$52.50	Oct 7	$1.28	$0.01	$1.29	$51.21	$53.79	2.40%
$53.50	Oct 9	$0.82	$0.51	$1.33	$52.17	$54.83	2.47%
$54.00	Oct 9	$0.56	$0.77	$1.33	$52.67	$55.33	2.47%
$53.00	Oct 9	$1.14	$0.33	$1.47	$51.53	$54.47	2.73%
$54.50	Oct 9	$0.38	$1.09	$1.47	$53.03	$55.97	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.13% of stock, avg 3.51%)

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	$0.12	$0.09	$0.21	$51.29	$56.21
$55.00	$53.50	Oct 7	$0.03	$0.15	$0.18	$53.32	$55.18
$56.00	$52.00	Oct 9	$0.12	$0.13	$0.25	$51.75	$56.25
$54.50	$53.50	Oct 7	$0.07	$0.15	$0.22	$53.28	$54.72
$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
$54.00	$53.00	Oct 7	$0.19	$0.04	$0.23	$52.77	$54.23
$56.00	$51.50	Oct 12	$0.17	$0.15	$0.32	$51.18	$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/50	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.24	$57.76
48/49	58/58	Nov 13	$0.22	$0.28	50%	0.79	$48.78	$57.72
52/52	56/56	Oct 19	$0.29	$0.21	36%	1.38	$52.21	$55.79
51/52	56/57	Oct 23	$0.23	$0.27	48%	0.85	$51.27	$56.73
50/51	58/58	Nov 13	$0.27	$0.23	40%	1.17	$50.73	$57.77
52/52	56/57	Oct 23	$0.25	$0.25	43%	1.00	$51.75	$56.75
52/52	56/56	Oct 19	$0.26	$0.24	41%	1.08	$52.24	$56.26
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
51/52	58/58	Nov 13	$0.28	$0.22	36%	1.27	$51.22	$57.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 3.55, 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	49%	3.17
$53.00	$53.50	$54.00	Oct 7	$0.13	$0.37	51%	2.85
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	11%	19.00
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.11	$0.39	49%	3.55
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	30%	6.14
$52.50	$53.00	$53.50	Oct 7	$0.08	$0.42	32%	5.25
$53.00	$53.50	$54.00	Oct 7	$0.16	$0.34	51%	2.13
$49.00	$50.00	$51.00	Nov 6	$0.05	$0.95	11%	19.00

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 $-0.21, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$52.00	1:2	Oct 23	-$1.04	$0.96
$53.00	$53.50	1:2	Oct 7	-$0.06	$0.44
$52.50	$53.00	1:2	Oct 7	-$0.32	$0.18
$61.00	$64.00	1:2	Oct 19	-$0.02	$2.98
$48.00	$50.00	1:2	Oct 12	-$1.90	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$54.00	1:2	Oct 21	-$0.21	$1.79
$55.00	$54.50	1:2	Oct 7	-$0.35	$0.15
$57.00	$55.50	1:2	Oct 19	-$1.11	$0.39
$51.00	$50.00	1:2	Oct 19	-$0.07	$0.93
$52.50	$52.00	1:2	Oct 9	-$0.05	$0.45

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	2.3%	4.09%	6.38%	964	10.2K
$54.00	Nov 20	$2.62	0.51	0.4%	4.87%	5.30%	36	1.4K
$56.00	Nov 20	$1.83	0.40	4.2%	3.40%	7.55%	98	2.9K
$57.00	Nov 20	$1.53	0.35	6.0%	2.85%	8.85%	18	5.6K
$58.00	Nov 20	$1.27	0.30	7.9%	2.36%	10.23%	124	3.2K
$55.00	Nov 13	$1.96	0.45	2.3%	3.65%	5.93%	1	54
$54.50	Nov 13	$2.16	0.48	1.4%	4.02%	5.37%	--	11
$55.50	Nov 13	$1.77	0.42	3.2%	3.29%	6.51%	--	54
$54.00	Nov 13	$2.36	0.51	0.4%	4.39%	4.82%	5	5
$56.00	Nov 13	$1.60	0.39	4.2%	2.98%	7.12%	1	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 38,186

Total Puts 42,307

Put/Call Ratio 1.11

Net Difference -4,121

Prior's Put/Call Breakdown

Total Calls 33,446

Total Puts 22,410

Put/Call Ratio 0.67

Net Difference 11,036

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