SLV - Options Database

SLV

iShares Silver Trust

$53.77 -3.04%

(10/7 10:15) ◀

Wednesday, October 7, 2026 (10:20am)

▶ (10/7 10:25)

◀ 10/7 10:20 ▶

Option Volume

Detail

ℹ

Current (10/07 10:20am) 96,512

Calls: 48,288 (50%)

Puts: 48,224 (50%)

Prior (10/06) 68,342

Calls: 41,117 (60%)

Puts: 27,225 (40%)

Current vs Prior +41.22%

Calls: +17.44% (Calls)

Puts: +77.13% (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 -61.78%

Calls: -69.18%

Puts: -49.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:20am) $11.28M

Calls: $3.38M (30%)

Puts: $7.89M (70%)

Prior (10/06) $4.77M

Calls: $3.88M (81%)

Puts: $892.7K (19%)

Current vs Prior +136.38%

Calls: -12.71%

Puts: +784.02%

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 -46.59%

Calls: -70.17%

Puts: -19.20%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:20am) 1.00

Prior (10/06) 0.66

Current vs Prior +50.83%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +57.26%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:20am) 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 1.47% | 2.90%2.90% | 4.82%4.82% | 10.75%

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

Current vs Prior -25.94% | -1.30%-1.31% | +1.56%+1.56% | +2.42%

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

Current vs 7-Day Avg -29.88% | -6.20%+4.00% | +2.42%-15.85% | -4.43%

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

Current vs 7-Day Eod -25.94% | -1.30%-1.31% | +1.56%+1.56% | +2.42%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.85% | 3.81%

Calls: 2.44% | 4.94%

Puts: 5.26% | 2.67%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior -37.09% | -27.43%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg -41.68% | -30.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($7.89M). Massive premium surge with dollar volume up 136% vs prior. P/C ratio rising 51% - increased hedging/bearish positioning. Call-heavy open interest (1,193,210 calls vs 433,281 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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
10:20	BEARISH	NEUTRAL	MIXED
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 455 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.22	2.24	$2.23	0.9%	1.2K	0.46	10.2K
$55.00	Nov 6	1.70	1.72	$1.71	1.2%	627	0.44	4.2K
$57.00	Nov 20	1.55	1.57	$1.56	1.3%	24	0.35	5.6K
$61.00	Nov 20	0.76	0.77	$0.77	1.3%	93	0.20	4.8K
$55.00	Oct 16	0.69	0.70	$0.70	1.4%	954	0.36	19.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 7	10.65	10.80	$10.73	1.4%	49	1.00	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%	38	1.00	--
$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. 194 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.05	0.06	$0.06	16.7%	4.3K	0.15	535
$54.00	Oct 7	0.16	0.17	$0.17	5.9%	2.5K	0.38	210
$53.50	Oct 7	0.40	0.41	$0.41	2.4%	508	0.69	35
$53.00	Oct 7	0.77	0.83	$0.80	7.5%	39	0.91	55
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	72	0.09	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.12	0.13	$0.13	7.7%	1.3K	0.32	1.1K
$54.00	Oct 7	0.37	0.39	$0.38	5.3%	640	0.62	939
$51.00	Oct 9	0.05	0.06	$0.06	16.7%	130	0.07	658
$51.50	Oct 9	0.08	0.09	$0.09	11.1%	64	0.10	112
$54.50	Oct 7	0.76	0.81	$0.79	6.3%	483	0.85	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 275 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 7	8.70	8.85	$8.77	1.7%	144	1.00	345
$45.50	Oct 7	8.20	8.35	$8.27	1.8%	74	1.00	365
$46.00	Oct 9	7.75	7.90	$7.83	1.9%	4	1.00	74
$46.50	Oct 9	7.25	7.40	$7.33	2.0%	30	1.00	46
$46.00	Oct 7	7.70	7.85	$7.78	1.9%	54	0.99	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 7	1.69	1.76	$1.73	4.0%	179	1.00	515
$56.00	Oct 7	2.19	2.26	$2.22	3.2%	119	1.00	417
$56.50	Oct 7	2.67	2.76	$2.72	3.3%	13	1.00	97
$57.00	Oct 7	3.15	3.25	$3.20	3.1%	29	1.00	1.1K
$57.50	Oct 7	3.65	3.80	$3.72	4.0%	78	1.00	55

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 90.2K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.05	0.06	$0.06	16.7%	4.3K	0.15	535
$54.00	Oct 7	0.16	0.17	$0.17	5.9%	2.5K	0.38	210
$64.50	Oct 7	0.00	0.03	$0.02	150.0%	2.3K	0.01	38
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.3K	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%	10.3K	0.38	13.0K
$45.50	Oct 7	0.00	0.01	$0.01	100.0%	3.9K	0.00	--
$46.00	Oct 7	0.00	0.01	$0.01	100.0%	3.3K	0.01	10
$55.00	Oct 16	1.82	1.88	$1.85	3.2%	2.2K	0.64	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 35.2%, max 42.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	47.9%	33.5%	42.8%	2.5K	1.6K
$54.50	Oct 7	Nov 13	49.3%	36.9%	33.5%	4.3K	546
$53.50	Oct 7	Nov 13	43.6%	33.7%	29.4%	509	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	47.9%	33.5%	42.8%	708	4.6K
$54.50	Oct 7	Nov 13	49.3%	36.9%	33.5%	483	1.8K
$53.50	Oct 7	Nov 13	43.6%	33.7%	29.4%	1.3K	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 0.52, avg 2.09)

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
$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
$54.00	$55.00	Nov 20	$0.42	$0.58	$0.42	51%	1.38	$54.42
$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
$63.50	$63.00	Oct 23	$0.33	$0.17	$0.33	93%	0.52	$63.17
$54.50	$54.00	Oct 12	$0.28	$0.22	$0.28	63%	0.79	$54.22
$52.00	$51.50	Oct 16	$0.10	$0.40	$0.10	26%	4.00	$51.90
$56.50	$56.00	Nov 6	$0.32	$0.18	$0.32	66%	0.56	$56.18
$51.00	$50.00	Oct 21	$0.14	$0.86	$0.14	20%	6.14	$50.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.79, 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 12	$0.16	$0.16	$0.34	63%	0.47	$54.66
$54.00	$54.50	Oct 23	$0.23	$0.23	$0.27	51%	0.85	$54.23
$55.00	$55.50	Oct 12	$0.11	$0.11	$0.39	72%	0.28	$55.11
$54.00	$54.50	Oct 16	$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	$52.00	Nov 20	$0.44	$0.44	$0.56	57%	0.79	$52.56
$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
$53.50	$53.00	Oct 7	$0.10	$0.10	$0.40	68%	0.25	$53.40
$52.00	$51.00	Nov 6	$0.33	$0.33	$0.67	65%	0.49	$51.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.39	47.9%	39.0%
$53.50	Oct 7	Oct 9	$0.40	43.6%	37.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.37	47.9%	39.0%
$53.50	Oct 7	Oct 9	$0.38	43.6%	37.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 1.00% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 7	$0.41	$0.13	$0.54	$52.96	$54.04	1.00%
$54.00	Oct 7	$0.17	$0.38	$0.55	$53.45	$54.55	1.02%
$53.00	Oct 7	$0.80	$0.03	$0.83	$52.17	$53.83	1.54%
$54.50	Oct 7	$0.06	$0.79	$0.85	$53.65	$55.35	1.58%
$55.00	Oct 7	$0.03	$1.23	$1.26	$53.74	$56.26	2.34%
$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%
$53.50	Oct 9	$0.81	$0.51	$1.32	$52.18	$54.82	2.45%
$53.00	Oct 9	$1.13	$0.32	$1.45	$51.55	$54.45	2.70%
$54.50	Oct 9	$0.38	$1.07	$1.45	$53.05	$55.95	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 3.51%)

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	$0.06	$0.03	$0.09	$52.91	$54.59
$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	$0.06	$0.13	$0.19	$53.31	$54.69
$56.00	$52.00	Oct 9	$0.12	$0.14	$0.26	$51.74	$56.26
$54.00	$53.00	Oct 7	$0.17	$0.03	$0.20	$52.80	$54.20
$55.50	$51.50	Oct 9	$0.17	$0.09	$0.26	$51.24	$55.76
$54.00	$53.50	Oct 7	$0.17	$0.13	$0.30	$53.20	$54.30
$55.50	$52.00	Oct 9	$0.17	$0.14	$0.31	$51.69	$55.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	57/58	Nov 13	$0.31	$0.19	34%	1.63	$51.19	$57.31
50/50	57/58	Nov 13	$0.28	$0.22	40%	1.27	$50.22	$57.28
48/49	57/58	Nov 13	$0.24	$0.26	48%	0.92	$48.76	$57.24
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
52/52	56/56	Oct 16	$0.27	$0.23	39%	1.17	$52.23	$55.77
51/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.23	$58.27
52/52	56/56	Oct 19	$0.23	$0.27	47%	0.85	$51.77	$56.23
50/50	57/58	Nov 13	$0.25	$0.25	43%	1.00	$49.75	$57.25
50/50	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.26	$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 2.85, 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	53%	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	$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	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$62.00	$64.00	Nov 13	$0.07	$1.93	10%	27.57
$54.00	$55.00	$56.00	Oct 21	$0.08	$0.92	20%	11.50
$53.00	$53.50	$54.00	Oct 7	$0.15	$0.35	53%	2.33
$53.00	$53.50	$54.00	Oct 9	$0.05	$0.45	24%	9.00
$53.50	$54.00	$54.50	Oct 7	$0.16	$0.34	53%	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-1.53, 195 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	-$0.30	$0.20
$61.00	$64.00	1:2	Oct 19	$0.00	$3.00
$48.00	$50.00	1:2	Oct 12	-$1.93	$0.07
$56.50	$57.50	1:2	Oct 19	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$58.00	1:2	Oct 19	-$1.53	$1.47
$55.00	$54.50	1:2	Oct 7	-$0.35	$0.15
$52.00	$51.00	1:2	Oct 21	-$0.16	$0.84
$51.00	$50.00	1:2	Oct 19	-$0.08	$0.92
$53.50	$53.00	1:2	Oct 9	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 148 found (best yield 4.13%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.22	0.46	2.3%	4.13%	6.42%	1.2K	10.2K
$56.00	Nov 20	$1.85	0.40	4.2%	3.44%	7.59%	102	2.9K
$54.00	Nov 20	$2.62	0.51	0.4%	4.87%	5.30%	50	1.4K
$57.00	Nov 20	$1.55	0.35	6.0%	2.88%	8.89%	24	5.6K
$58.00	Nov 20	$1.29	0.31	7.9%	2.40%	10.27%	140	3.2K
$54.50	Nov 13	$2.17	0.48	1.4%	4.04%	5.39%	5	11
$55.00	Nov 13	$1.97	0.45	2.3%	3.66%	5.95%	2	54
$55.50	Nov 13	$1.79	0.42	3.2%	3.33%	6.55%	--	54
$54.00	Nov 13	$2.39	0.51	0.4%	4.44%	4.87%	7	5
$59.00	Nov 20	$1.08	0.27	9.7%	2.01%	11.74%	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 48,288

Total Puts 48,224

Put/Call Ratio 1.00

Net Difference 64

Prior's Put/Call Breakdown

Total Calls 41,117

Total Puts 27,225

Put/Call Ratio 0.66

Net Difference 13,892

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