SLV - Options Database

SLV

iShares Silver Trust

$53.78 -3.01%

(10/7 10:10) ◀

Wednesday, October 7, 2026 (10:15am)

▶ (10/7 10:20)

◀ 10/7 10:15 ▶

Option Volume

Detail

ℹ

Current (10/07 10:15am) 91,250

Calls: 44,457 (49%)

Puts: 46,793 (51%)

Prior (10/06) 64,088

Calls: 38,781 (61%)

Puts: 25,307 (39%)

Current vs Prior +42.38%

Calls: +14.64% (Calls)

Puts: +84.90% (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 -63.86%

Calls: -71.62%

Puts: -51.18%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/07 10:15am) $10.78M

Calls: $3.05M (28%)

Puts: $7.73M (72%)

Prior (10/06) $4.61M

Calls: $3.85M (83%)

Puts: $761.4K (17%)

Current vs Prior +133.85%

Calls: -20.72%

Puts: +915.11%

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 -48.94%

Calls: -73.11%

Puts: -20.86%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:15am) 1.05

Prior (10/06) 0.65

Current vs Prior +61.29%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +65.73%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/07 10:15am) 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% | 2.90%2.90% | 4.83%4.83% | 10.75%

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

Current vs Prior -22.20% | -1.32%-1.32% | +1.93%+1.93% | +2.40%

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

Current vs 7-Day Avg -26.34% | -6.22%+3.99% | +2.80%-15.54% | -4.45%

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

Current vs 7-Day Eod -22.20% | -1.32%-1.32% | +1.93%+1.93% | +2.40%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.23% | 4.47%

Calls: 7.14% | 4.94%

Puts: 7.32% | 4.00%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +18.14% | -14.86%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +9.52% | -18.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($7.73M). Massive premium surge with dollar volume up 134% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 61% - 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
10:15	BEARISH	NEUTRAL	BEARISH
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 456 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 20	1.55	1.57	$1.56	1.3%	19	0.35	5.6K
$46.50	Oct 9	7.25	7.35	$7.30	1.4%	3	0.99	46
$47.00	Oct 9	6.75	6.85	$6.80	1.5%	3	0.99	90
$58.00	Nov 20	1.28	1.30	$1.29	1.6%	124	0.30	3.2K
$44.50	Oct 7	9.20	9.35	$9.27	1.6%	105	1.00	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 7	10.65	10.80	$10.73	1.4%	26	0.99	11
$64.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.87	1.6K
$64.00	Oct 7	10.15	10.30	$10.23	1.5%	28	0.99	--
$64.00	Oct 16	10.15	10.30	$10.23	1.5%	1	1.00	771
$54.00	Nov 20	2.61	2.65	$2.63	1.5%	68	0.49	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.43, 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	0.17	0.19	$0.18	11.1%	2.3K	0.38	210
$53.50	Oct 7	0.40	0.43	$0.42	7.1%	501	0.67	35
$53.00	Oct 7	0.78	0.84	$0.81	7.4%	39	0.91	55
$56.00	Oct 9	0.10	0.12	$0.11	18.2%	555	0.12	4.4K

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	0.39	0.42	$0.41	7.3%	606	0.62	939
$52.00	Oct 9	0.12	0.13	$0.13	7.7%	109	0.14	1.4K
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	127	0.07	658
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	64	0.10	112

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 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%	105	1.00	392
$45.00	Oct 7	8.70	8.85	$8.77	1.7%	142	1.00	345
$45.50	Oct 7	8.20	8.35	$8.27	1.8%	72	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%	146	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%	5	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%	9	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. 481 active (total vol 85.1K, 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
$54.00	Oct 7	0.17	0.19	$0.18	11.1%	2.3K	0.38	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	0.79	$0.78	2.6%	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%	3.3K	0.01	10
$55.00	Oct 16	1.83	1.88	$1.86	2.7%	2.2K	0.65	13.2K
$63.00	Oct 16	9.15	9.30	$9.23	1.6%	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 41.6%, max 47.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	49.6%	33.5%	47.9%	2.3K	1.6K
$54.50	Oct 7	Nov 13	52.6%	36.9%	42.6%	3.0K	546
$53.50	Oct 7	Nov 13	45.3%	33.8%	34.2%	502	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	49.6%	33.5%	47.9%	674	4.6K
$54.50	Oct 7	Nov 13	52.6%	36.9%	42.6%	457	1.8K
$53.50	Oct 7	Nov 13	45.3%	33.8%	34.2%	1.3K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 2.33, avg 2.09)

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
$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
$55.00	$56.00	Nov 20	$0.36	$0.64	$0.36	46%	1.78	$55.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.50	Oct 19	$0.11	$0.39	$0.11	27%	3.55	$51.89
$54.50	$54.00	Oct 12	$0.29	$0.21	$0.29	63%	0.72	$54.21
$51.00	$50.00	Oct 21	$0.14	$0.86	$0.14	20%	6.14	$50.86
$52.00	$51.50	Oct 23	$0.13	$0.37	$0.13	30%	2.85	$51.87
$51.00	$50.00	Oct 19	$0.12	$0.88	$0.12	18%	7.33	$50.88

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	$0.11	$0.11	$0.39	62%	0.28	$54.11
$54.50	$55.00	Oct 14	$0.18	$0.18	$0.32	60%	0.56	$54.68
$54.00	$54.50	Oct 16	$0.22	$0.22	$0.28	52%	0.79	$54.22
$55.00	$55.50	Oct 12	$0.11	$0.11	$0.39	72%	0.28	$55.11
$54.50	$55.00	Oct 12	$0.15	$0.15	$0.35	63%	0.43	$54.65

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
$53.00	$52.00	Nov 20	$0.44	$0.44	$0.56	57%	0.79	$52.56
$53.50	$53.00	Oct 7	$0.11	$0.11	$0.39	67%	0.28	$53.39
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$51.64
$53.00	$52.00	Oct 30	$0.39	$0.39	$0.61	58%	0.64	$52.61

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	$0.38	49.6%	38.9%
$53.50	Oct 7	Oct 9	$0.39	45.3%	37.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.34	49.6%	38.9%
$53.50	Oct 7	Oct 9	$0.35	45.3%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 1.04% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.42	$0.14	$0.56	$52.94	$54.06	1.04%
$54.00	Oct 7	$0.18	$0.41	$0.59	$53.41	$54.59	1.10%
$53.00	Oct 7	$0.81	$0.03	$0.84	$52.16	$53.84	1.56%
$54.50	Oct 7	$0.07	$0.78	$0.85	$53.65	$55.35	1.58%
$55.00	Oct 7	$0.03	$1.23	$1.26	$53.74	$56.26	2.34%
$53.50	Oct 9	$0.81	$0.49	$1.30	$52.20	$54.80	2.42%
$52.50	Oct 7	$1.30	$0.01	$1.31	$51.19	$53.81	2.44%
$54.00	Oct 9	$0.56	$0.75	$1.31	$52.69	$55.31	2.44%
$54.50	Oct 9	$0.38	$1.07	$1.45	$53.05	$55.95	2.70%
$53.00	Oct 9	$1.14	$0.32	$1.46	$51.54	$54.46	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 3.44%)

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	$0.07	$0.03	$0.10	$52.90	$54.60
$56.00	$51.50	Oct 9	$0.11	$0.09	$0.20	$51.30	$56.20
$55.00	$53.50	Oct 7	$0.03	$0.14	$0.17	$53.33	$55.17
$56.00	$52.00	Oct 9	$0.11	$0.13	$0.24	$51.76	$56.24
$54.50	$53.50	Oct 7	$0.07	$0.14	$0.21	$53.29	$54.71
$55.50	$51.50	Oct 9	$0.17	$0.09	$0.26	$51.24	$55.76
$54.00	$53.00	Oct 7	$0.18	$0.03	$0.21	$52.79	$54.21
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 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
50/50	57/58	Nov 13	$0.28	$0.22	40%	1.27	$50.22	$57.28
51/52	57/58	Nov 13	$0.31	$0.19	34%	1.63	$51.19	$57.31
48/49	57/58	Nov 13	$0.24	$0.26	48%	0.92	$48.76	$57.24
50/50	58/58	Nov 13	$0.25	$0.25	45%	1.00	$50.25	$58.25
51/52	58/58	Nov 13	$0.28	$0.22	39%	1.27	$51.22	$58.28
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
52/52	56/56	Oct 19	$0.26	$0.24	41%	1.08	$52.24	$56.26
50/51	57/58	Nov 13	$0.28	$0.22	37%	1.27	$50.72	$57.28
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 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.13	$0.37	50%	2.85
$53.00	$53.50	$54.00	Oct 7	$0.15	$0.35	53%	2.33
$52.00	$53.00	$54.00	Oct 21	$0.10	$0.90	22%	9.00
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	30%	6.14
$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
$53.50	$54.00	$54.50	Oct 7	$0.10	$0.40	50%	4.00
$58.00	$60.00	$62.00	Nov 13	$0.10	$1.90	13%	19.00
$53.00	$53.50	$54.00	Oct 7	$0.16	$0.34	53%	2.13
$54.00	$55.00	$56.00	Oct 21	$0.10	$0.90	20%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	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 $-1.08, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$52.00	1:2	Oct 23	-$1.08	$0.92
$52.50	$53.00	1:2	Oct 7	-$0.32	$0.18
$61.00	$64.00	1:2	Oct 19	$0.00	$3.00
$56.50	$57.50	1:2	Oct 19	-$0.13	$0.87
$48.00	$50.00	1:2	Oct 12	-$1.93	$0.07

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$54.50	1:2	Oct 7	-$0.33	$0.17
$57.00	$55.50	1:2	Oct 19	-$1.09	$0.41
$51.00	$50.00	1:2	Oct 19	-$0.08	$0.92
$53.00	$52.50	1:2	Oct 9	-$0.08	$0.42
$51.00	$50.00	1:2	Oct 21	-$0.12	$0.88

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	0.46	2.3%	4.09%	6.36%	1.0K	10.2K
$54.00	Nov 20	$2.62	0.51	0.4%	4.87%	5.28%	36	1.4K
$56.00	Nov 20	$1.84	0.40	4.1%	3.42%	7.55%	98	2.9K
$57.00	Nov 20	$1.55	0.35	6.0%	2.88%	8.87%	19	5.6K
$58.00	Nov 20	$1.28	0.30	7.8%	2.38%	10.23%	124	3.2K
$55.00	Nov 13	$1.97	0.45	2.3%	3.66%	5.93%	1	54
$54.50	Nov 13	$2.17	0.48	1.3%	4.03%	5.37%	--	11
$54.00	Nov 13	$2.39	0.51	0.4%	4.44%	4.85%	7	5
$55.50	Nov 13	$1.78	0.42	3.2%	3.31%	6.51%	--	54
$56.00	Nov 13	$1.61	0.39	4.1%	2.99%	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 44,457

Total Puts 46,793

Put/Call Ratio 1.05

Net Difference -2,336

Prior's Put/Call Breakdown

Total Calls 38,781

Total Puts 25,307

Put/Call Ratio 0.65

Net Difference 13,474

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