SLV - Options Database

SLV

iShares Silver Trust

$53.81 -2.97%

(10/7 10:20) ◀

Wednesday, October 7, 2026 (10:25am)

▶ (10/7 10:30)

◀ 10/7 10:25 ▶

Option Volume

Detail

ℹ

Current (10/07 10:25am) 100,867

Calls: 51,872 (51%)

Puts: 48,995 (49%)

Prior (10/06) 70,307

Calls: 42,354 (60%)

Puts: 27,953 (40%)

Current vs Prior +43.47%

Calls: +22.47% (Calls)

Puts: +75.28% (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 -60.05%

Calls: -66.89%

Puts: -48.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:25am) $11.78M

Calls: $3.68M (31%)

Puts: $8.11M (69%)

Prior (10/06) $4.93M

Calls: $3.99M (81%)

Puts: $940.5K (19%)

Current vs Prior +138.91%

Calls: -7.89%

Puts: +761.84%

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 -44.19%

Calls: -67.60%

Puts: -17.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:25am) 0.94

Prior (10/06) 0.66

Current vs Prior +43.11%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +48.72%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:25am) 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 1.43% | 2.90%2.90% | 4.79%4.79% | 10.72%

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

Current vs Prior -27.87% | -1.38%-1.38% | +1.09%+1.09% | +2.16%

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

Current vs 7-Day Avg -31.70% | -6.27%+3.93% | +1.95%-16.24% | -4.67%

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

Current vs 7-Day Eod -27.87% | -1.38%-1.38% | +1.09%+1.09% | +2.16%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.42% | 4.46%

Calls: 7.14% | 4.88%

Puts: 5.71% | 4.05%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +4.90% | -15.05%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg -2.75% | -19.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($8.11M). Massive premium surge with dollar volume up 139% vs prior. P/C ratio rising 43% - 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
10:25	BEARISH	NEUTRAL	MIXED
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 458 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.90	0.91	$0.91	1.1%	518	0.23	18.5K
$46.00	Nov 20	8.30	8.40	$8.35	1.2%	--	0.89	25
$55.00	Nov 20	2.21	2.24	$2.23	1.3%	1.2K	0.46	10.2K
$55.00	Oct 16	0.70	0.71	$0.71	1.4%	967	0.36	19.2K
$48.00	Nov 20	6.55	6.65	$6.60	1.5%	3	0.83	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 7	10.65	10.80	$10.73	1.4%	98	1.00	11
$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	--
$60.00	Nov 20	6.85	6.95	$6.90	1.4%	7	0.77	3.8K
$64.00	Oct 7	10.15	10.30	$10.23	1.5%	39	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.15	0.17	$0.16	12.5%	2.6K	0.38	210
$53.50	Oct 7	0.40	0.43	$0.42	7.1%	508	0.70	35
$53.00	Oct 7	0.79	0.86	$0.83	8.4%	39	0.91	55
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	72	0.09	1.7K
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	438	0.06	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.10	0.12	$0.11	18.2%	1.4K	0.30	1.1K
$54.00	Oct 7	0.34	0.36	$0.35	5.7%	666	0.62	939
$54.50	Oct 7	0.73	0.77	$0.75	5.3%	493	0.86	1.6K
$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

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
$47.00	Oct 12	6.75	6.90	$6.83	2.2%	--	1.00	22
$48.00	Oct 12	5.75	5.90	$5.83	2.6%	--	1.00	14
$46.00	Oct 14	7.75	7.90	$7.83	1.9%	--	1.00	16
$45.00	Oct 23	8.85	9.00	$8.93	1.7%	--	1.00	49
$45.00	Oct 7	8.70	8.85	$8.77	1.7%	153	1.00	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 7	1.67	1.73	$1.70	3.5%	192	1.00	515
$56.00	Oct 7	2.17	2.22	$2.20	2.3%	120	1.00	417
$56.50	Oct 7	2.66	2.77	$2.72	4.0%	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. 502 active (total vol 94.5K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.04	0.05	$0.05	20.0%	4.4K	0.14	535
$54.00	Oct 7	0.15	0.17	$0.16	12.5%	2.6K	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	0.76	0.78	$0.77	2.6%	10.3K	0.38	13.0K
$45.50	Oct 7	0.00	0.04	$0.02	200.0%	3.9K	0.01	--
$46.00	Oct 7	0.00	0.02	$0.01	200.0%	3.3K	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	9.30	$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. 4 strikes (avg 28.1%, max 31.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	44.0%	33.5%	31.5%	2.7K	1.6K
$53.50	Oct 7	Nov 13	42.2%	33.8%	24.8%	509	37

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	44.0%	33.5%	31.5%	737	4.6K
$53.50	Oct 7	Nov 13	42.2%	33.8%	24.8%	1.4K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 0.52, avg 2.14)

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
$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
$56.00	$57.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$56.31
$52.00	$53.00	Nov 20	$0.55	$0.45	$0.55	63%	0.82	$52.55

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	96%	0.52	$63.17
$56.50	$56.00	Nov 6	$0.29	$0.21	$0.29	66%	0.72	$56.21
$55.50	$55.00	Oct 23	$0.30	$0.20	$0.30	65%	0.67	$55.20
$55.00	$54.50	Oct 12	$0.33	$0.17	$0.33	72%	0.52	$54.67
$53.00	$52.50	Oct 16	$0.16	$0.34	$0.16	38%	2.12	$52.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.75, avg 0.44)

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
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	73%	0.28	$55.61
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$52.57
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$51.64
$51.00	$50.00	Nov 6	$0.26	$0.26	$0.74	72%	0.35	$50.74
$48.00	$47.00	Nov 20	$0.16	$0.16	$0.84	84%	0.19	$47.84
$53.00	$52.00	Oct 21	$0.35	$0.35	$0.65	60%	0.54	$52.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.40	44.0%	38.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.39	44.0%	38.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.95% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.16	$0.35	$0.51	$53.49	$54.51	0.95%
$53.50	Oct 7	$0.42	$0.11	$0.53	$52.97	$54.03	0.98%
$54.50	Oct 7	$0.05	$0.75	$0.80	$53.70	$55.30	1.49%
$53.00	Oct 7	$0.83	$0.03	$0.86	$52.14	$53.86	1.60%
$55.00	Oct 7	$0.02	$1.21	$1.23	$53.77	$56.23	2.29%
$54.00	Oct 9	$0.56	$0.74	$1.30	$52.70	$55.30	2.42%
$52.50	Oct 7	$1.30	$0.01	$1.31	$51.19	$53.81	2.43%
$53.50	Oct 9	$0.82	$0.49	$1.31	$52.19	$54.81	2.43%
$54.50	Oct 9	$0.39	$1.05	$1.44	$53.06	$55.94	2.68%
$53.00	Oct 9	$1.14	$0.31	$1.45	$51.55	$54.45	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.09% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 7	$0.02	$0.03	$0.05	$52.95	$55.05
$54.50	$53.00	Oct 7	$0.05	$0.03	$0.08	$52.92	$54.58
$55.00	$53.50	Oct 7	$0.02	$0.11	$0.13	$53.37	$55.13
$54.50	$53.50	Oct 7	$0.05	$0.11	$0.16	$53.34	$54.66
$56.00	$51.50	Oct 9	$0.12	$0.09	$0.21	$51.29	$56.21
$56.00	$52.00	Oct 9	$0.12	$0.13	$0.25	$51.75	$56.25
$54.00	$53.00	Oct 7	$0.16	$0.03	$0.19	$52.81	$54.19
$55.50	$51.50	Oct 9	$0.17	$0.09	$0.26	$51.24	$55.76
$54.00	$53.50	Oct 7	$0.16	$0.11	$0.27	$53.23	$54.27
$55.50	$52.00	Oct 9	$0.17	$0.13	$0.30	$51.70	$55.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.08, avg credit $0.29)

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
51/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$51.21	$57.79
48/49	58/58	Nov 13	$0.22	$0.28	50%	0.79	$48.78	$57.72
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
48/49	57/58	Nov 13	$0.23	$0.27	48%	0.85	$48.77	$57.23
52/52	56/56	Oct 23	$0.27	$0.23	40%	1.17	$51.73	$56.27
52/52	56/56	Oct 16	$0.27	$0.23	39%	1.17	$52.23	$55.77
52/52	56/56	Oct 23	$0.29	$0.21	35%	1.38	$52.21	$56.29
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. 98 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.15	$0.35	56%	2.33
$53.00	$53.50	$54.00	Oct 7	$0.15	$0.35	53%	2.33
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$52.50	$53.00	$53.50	Oct 7	$0.06	$0.44	28%	7.33
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	33%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 21	$0.06	$0.94	20%	15.67
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	33%	7.33
$53.50	$54.00	$54.50	Oct 7	$0.16	$0.34	57%	2.12
$52.00	$53.00	$54.00	Oct 21	$0.10	$0.90	22%	9.00
$52.50	$53.00	$53.50	Oct 7	$0.06	$0.44	28%	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. 202 found (best net $-1.51, 194 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	-$0.36	$0.14
$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	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$58.00	1:2	Oct 19	-$1.51	$1.49
$55.00	$54.50	1:2	Oct 7	-$0.29	$0.21
$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 4.11%, 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%	1.2K	10.2K
$54.00	Nov 20	$2.63	0.51	0.3%	4.89%	5.24%	51	1.4K
$56.00	Nov 20	$1.84	0.40	4.1%	3.42%	7.49%	102	2.9K
$57.00	Nov 20	$1.53	0.35	5.9%	2.84%	8.77%	25	5.6K
$58.00	Nov 20	$1.28	0.31	7.8%	2.38%	10.17%	141	3.2K
$55.00	Nov 13	$1.97	0.45	2.2%	3.66%	5.87%	2	54
$54.00	Nov 13	$2.40	0.51	0.3%	4.46%	4.81%	9	5
$54.50	Nov 13	$2.17	0.48	1.3%	4.03%	5.31%	5	11
$55.50	Nov 13	$1.78	0.42	3.1%	3.31%	6.45%	--	54
$59.00	Nov 20	$1.07	0.27	9.7%	1.99%	11.63%	1.0K	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 51,872

Total Puts 48,995

Put/Call Ratio 0.94

Net Difference 2,877

Prior's Put/Call Breakdown

Total Calls 42,354

Total Puts 27,953

Put/Call Ratio 0.66

Net Difference 14,401

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