SLV - Options Database

SLV

iShares Silver Trust

$53.81 -2.97%

(10/7 10:05) ◀

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

▶ (10/7 10:15)

◀ 10/7 10:10 ▶

Option Volume

Detail

ℹ

Current (10/07 10:10am) 88,461

Calls: 42,684 (48%)

Puts: 45,777 (52%)

Prior (10/06) 59,875

Calls: 35,990 (60%)

Puts: 23,885 (40%)

Current vs Prior +47.74%

Calls: +18.60% (Calls)

Puts: +91.66% (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 -64.97%

Calls: -72.75%

Puts: -52.24%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:10am) $10.52M

Calls: $2.96M (28%)

Puts: $7.56M (72%)

Prior (10/06) $4.32M

Calls: $3.60M (83%)

Puts: $720.2K (17%)

Current vs Prior +143.30%

Calls: -17.93%

Puts: +950.30%

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 -50.16%

Calls: -73.93%

Puts: -22.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:10am) 1.07

Prior (10/06) 0.66

Current vs Prior +61.60%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +68.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:10am) 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% | 2.92%2.92% | 4.83%4.83% | 10.72%

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

Current vs Prior -22.25% | -0.75%-0.74% | +1.87%+1.87% | +2.16%

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

Current vs 7-Day Avg -26.38% | -5.67%+4.60% | +2.74%-15.59% | -4.67%

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

Current vs 7-Day Eod -22.25% | -0.75%-0.74% | +1.87%+1.87% | +2.16%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.40% | 4.44%

Calls: 4.55% | 4.82%

Puts: 10.26% | 4.05%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +20.92% | -15.43%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +12.10% | -19.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($7.56M). Massive premium surge with dollar volume up 143% vs prior. Slightly bearish P/C ratio of 1.07. P/C ratio rising 62% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

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
10:10	BEARISH	NEUTRAL	BEARISH
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 449 of results (avg 4.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Nov 20	0.76	0.77	$0.77	1.3%	78	0.20	4.8K
$54.00	Nov 20	2.64	2.68	$2.66	1.5%	36	0.51	1.4K
$44.00	Oct 16	9.80	9.95	$9.88	1.5%	--	0.99	17
$45.00	Nov 20	9.20	9.35	$9.27	1.6%	5	0.91	580
$45.00	Oct 23	8.85	9.00	$8.93	1.7%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 16	9.15	9.25	$9.20	1.1%	1.6K	1.00	3.5K
$61.00	Oct 16	7.15	7.25	$7.20	1.4%	10	0.93	1.0K
$64.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.87	1.6K
$64.00	Nov 13	10.30	10.45	$10.38	1.4%	1	0.89	--
$54.00	Nov 20	2.60	2.64	$2.62	1.5%	65	0.49	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.07	0.08	$0.08	12.5%	3.0K	0.18	535
$54.00	Oct 7	0.19	0.20	$0.20	5.0%	2.2K	0.39	210
$53.50	Oct 7	0.43	0.45	$0.44	4.5%	457	0.68	35
$53.00	Oct 7	0.81	0.87	$0.84	7.1%	39	0.92	55
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	65	0.09	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.13	0.15	$0.14	14.3%	1.3K	0.33	1.1K
$54.00	Oct 7	0.37	0.41	$0.39	10.3%	588	0.61	939
$52.00	Oct 9	0.12	0.14	$0.13	15.4%	108	0.14	1.4K
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	126	0.07	658
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	63	0.10	112

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	9.40	$9.30	2.2%	104	1.00	392
$45.00	Oct 7	8.70	8.90	$8.80	2.3%	137	1.00	345
$45.50	Oct 7	8.20	8.40	$8.30	2.4%	68	1.00	365
$46.00	Oct 7	7.70	7.90	$7.80	2.6%	54	1.00	272
$46.50	Oct 7	7.20	7.40	$7.30	2.7%	145	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.60	4.80	$4.70	4.3%	--	1.00	192
$59.00	Oct 9	5.10	5.25	$5.18	2.9%	5	1.00	616
$59.50	Oct 9	5.60	5.80	$5.70	3.5%	--	1.00	262
$60.00	Oct 9	6.15	6.30	$6.23	2.4%	9	1.00	756
$60.50	Oct 9	6.60	6.80	$6.70	3.0%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 458 active (total vol 82.4K, top 10.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.07	0.08	$0.08	12.5%	3.0K	0.18	535
$64.50	Oct 7	0.00	0.02	$0.01	200.0%	2.3K	0.01	38
$54.00	Oct 7	0.19	0.20	$0.20	5.0%	2.2K	0.39	210
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.2K	0.02	2.7K
$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	0.77	0.80	$0.79	3.8%	10.2K	0.38	13.0K
$45.50	Oct 7	0.00	0.01	$0.01	100.0%	3.6K	0.00	--
$46.00	Oct 7	0.00	0.01	$0.01	100.0%	3.1K	0.01	10
$55.00	Oct 16	1.82	1.87	$1.85	2.7%	2.2K	0.64	13.2K
$63.00	Oct 16	9.15	9.25	$9.20	1.1%	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 45.1%, max 52.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.9%	33.5%	52.0%	2.2K	1.6K
$54.50	Oct 7	Nov 13	54.3%	37.0%	46.8%	3.0K	546
$53.50	Oct 7	Nov 13	46.0%	33.7%	36.5%	458	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	50.9%	33.5%	52.0%	653	4.6K
$54.50	Oct 7	Nov 13	54.3%	37.0%	46.8%	431	1.8K
$53.50	Oct 7	Nov 13	46.0%	33.7%	36.5%	1.3K	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 0.67, avg 2.07)

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
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$55.00	$56.00	Nov 20	$0.36	$0.64	$0.36	46%	1.78	$55.36
$56.00	$57.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$56.31
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18

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
$56.50	$56.00	Nov 6	$0.29	$0.21	$0.29	66%	0.72	$56.21
$56.00	$54.00	Oct 21	$1.26	$0.74	$1.26	72%	0.59	$54.74
$54.00	$53.50	Oct 16	$0.23	$0.27	$0.23	52%	1.17	$53.77
$53.50	$53.00	Oct 19	$0.20	$0.30	$0.20	45%	1.50	$53.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.42, 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	61%	0.32	$54.12
$55.00	$55.50	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$55.16
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	73%	0.28	$55.61
$54.50	$55.00	Oct 19	$0.19	$0.19	$0.31	58%	0.61	$54.69
$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	$0.59	$0.59	$1.41	60%	0.42	$52.41
$53.50	$53.00	Oct 7	$0.11	$0.11	$0.39	67%	0.28	$53.39
$53.00	$52.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$52.57
$50.00	$49.00	Nov 20	$0.25	$0.25	$0.75	75%	0.33	$49.75
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$51.64

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	$0.38	50.9%	39.1%
$53.50	Oct 7	Oct 9	$0.39	46.0%	38.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.35	50.9%	39.1%
$53.50	Oct 7	Oct 9	$0.36	46.0%	38.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 1.08% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.44	$0.14	$0.58	$52.92	$54.08	1.08%
$54.00	Oct 7	$0.20	$0.39	$0.59	$53.41	$54.59	1.10%
$54.50	Oct 7	$0.08	$0.77	$0.85	$53.65	$55.35	1.58%
$53.00	Oct 7	$0.84	$0.03	$0.87	$52.13	$53.87	1.62%
$55.00	Oct 7	$0.03	$1.21	$1.24	$53.76	$56.24	2.30%
$52.50	Oct 7	$1.31	$0.01	$1.32	$51.18	$53.82	2.45%
$54.00	Oct 9	$0.58	$0.74	$1.32	$52.68	$55.32	2.45%
$53.50	Oct 9	$0.83	$0.50	$1.33	$52.17	$54.83	2.47%
$54.50	Oct 9	$0.39	$1.06	$1.45	$53.05	$55.95	2.69%
$53.00	Oct 9	$1.16	$0.32	$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 0.11% 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	$0.12	$0.09	$0.21	$51.29	$56.21
$55.00	$53.50	Oct 7	$0.03	$0.14	$0.17	$53.33	$55.17
$56.00	$52.00	Oct 9	$0.12	$0.13	$0.25	$51.75	$56.25
$54.50	$53.50	Oct 7	$0.08	$0.14	$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
$56.00	$51.50	Oct 12	$0.17	$0.15	$0.32	$51.18	$56.32
$54.00	$53.00	Oct 7	$0.20	$0.03	$0.23	$52.77	$54.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 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
48/49	57/58	Nov 13	$0.24	$0.26	48%	0.92	$48.76	$57.24
50/51	57/58	Nov 13	$0.29	$0.21	37%	1.38	$50.71	$57.29
48/49	58/58	Nov 13	$0.21	$0.29	52%	0.72	$48.79	$58.21
52/52	56/56	Oct 19	$0.29	$0.21	36%	1.38	$52.21	$55.79
50/50	57/58	Nov 13	$0.27	$0.23	40%	1.17	$50.23	$57.27
51/52	57/58	Nov 13	$0.30	$0.20	34%	1.50	$51.20	$57.30
50/51	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.74	$58.26
52/52	56/56	Oct 23	$0.27	$0.23	39%	1.17	$51.73	$56.27
52/52	56/56	Oct 19	$0.26	$0.24	41%	1.08	$52.24	$56.26
50/50	57/58	Nov 13	$0.25	$0.25	43%	1.00	$49.75	$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	49%	3.17
$52.50	$53.00	$53.50	Oct 7	$0.07	$0.43	32%	6.14
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	32%	6.14
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$51.00	$52.00	$53.00	Oct 30	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	32%	7.33
$53.00	$53.50	$54.00	Oct 7	$0.14	$0.36	52%	2.57
$53.50	$54.00	$54.50	Oct 7	$0.13	$0.37	49%	2.85
$53.00	$53.50	$54.00	Oct 9	$0.06	$0.44	24%	7.33
$49.00	$50.00	$51.00	Oct 21	$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	-$1.06	$0.94
$52.50	$53.00	1:2	Oct 7	-$0.37	$0.13
$48.00	$50.00	1:2	Oct 12	-$1.91	$0.09
$61.00	$64.00	1:2	Oct 19	$0.00	$3.00
$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	-$0.21	$1.79
$55.00	$54.50	1:2	Oct 7	-$0.33	$0.17
$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 4.11%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.21	0.46	2.2%	4.11%	6.32%	964	10.2K
$54.00	Nov 20	$2.64	0.51	0.3%	4.91%	5.26%	36	1.4K
$56.00	Nov 20	$1.85	0.40	4.1%	3.44%	7.51%	98	2.9K
$57.00	Nov 20	$1.54	0.35	5.9%	2.86%	8.79%	18	5.6K
$58.00	Nov 20	$1.29	0.31	7.8%	2.40%	10.18%	124	3.2K
$55.00	Nov 13	$1.98	0.45	2.2%	3.68%	5.89%	1	54
$54.50	Nov 13	$2.18	0.48	1.3%	4.05%	5.33%	--	11
$55.50	Nov 13	$1.79	0.42	3.1%	3.33%	6.47%	--	54
$54.00	Nov 13	$2.40	0.51	0.3%	4.46%	4.81%	5	5
$59.00	Nov 20	$1.08	0.27	9.7%	2.01%	11.65%	48	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 42,684

Total Puts 45,777

Put/Call Ratio 1.07

Net Difference -3,093

Prior's Put/Call Breakdown

Total Calls 35,990

Total Puts 23,885

Put/Call Ratio 0.66

Net Difference 12,105

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