SLV - Options Database

SLV

iShares Silver Trust

$53.90 -2.80%

(10/7 10:25) ◀

Wednesday, October 7, 2026 (10:30am)

▶ (10/7 10:35)

◀ 10/7 10:30 ▶

Option Volume

Detail

ℹ

Current (10/07 10:30am) 103,620

Calls: 53,892 (52%)

Puts: 49,728 (48%)

Prior (10/06) 71,927

Calls: 43,443 (60%)

Puts: 28,484 (40%)

Current vs Prior +44.06%

Calls: +24.05% (Calls)

Puts: +74.58% (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 -58.96%

Calls: -65.60%

Puts: -48.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:30am) $11.93M

Calls: $3.87M (32%)

Puts: $8.06M (68%)

Prior (10/06) $5.09M

Calls: $4.05M (80%)

Puts: $1.04M (20%)

Current vs Prior +134.36%

Calls: -4.51%

Puts: +674.95%

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 -43.51%

Calls: -65.93%

Puts: -17.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:30am) 0.92

Prior (10/06) 0.66

Current vs Prior +40.73%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +45.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:30am) 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 1.52% | 2.89%2.89% | 4.81%4.81% | 10.72%

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

Current vs Prior -23.31% | -1.54%-1.54% | +1.31%+1.31% | +2.17%

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

Current vs 7-Day Avg -27.39% | -6.43%+3.75% | +2.18%-16.06% | -4.66%

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

Current vs 7-Day Eod -23.31% | -1.54%-1.54% | +1.31%+1.31% | +2.17%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.12% | 4.08%

Calls: 12.00% | 2.27%

Puts: 6.25% | 5.88%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +49.02% | -22.29%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +38.15% | -26.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($8.06M). Massive premium surge with dollar volume up 134% vs prior. P/C ratio rising 41% - 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
10:30	BEARISH	NEUTRAL	MIXED
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 453 of results (avg 4.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.73	0.74	$0.74	1.4%	997	0.36	19.2K
$48.00	Nov 20	6.65	6.75	$6.70	1.5%	3	0.84	56
$44.50	Oct 7	9.30	9.45	$9.38	1.6%	120	1.00	392
$45.00	Nov 20	9.30	9.45	$9.38	1.6%	5	0.91	580
$45.00	Nov 6	9.10	9.25	$9.18	1.6%	--	0.93	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 7	10.55	10.70	$10.63	1.4%	105	0.99	11
$64.00	Nov 13	10.20	10.35	$10.27	1.5%	1	0.89	--
$64.00	Oct 7	10.05	10.20	$10.13	1.5%	39	0.99	--
$64.00	Oct 16	10.05	10.20	$10.13	1.5%	1	1.00	771
$54.00	Nov 20	2.56	2.60	$2.58	1.6%	71	0.49	3.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.44, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.08	0.09	$0.09	11.1%	5.8K	0.20	535
$54.00	Oct 7	0.22	0.23	$0.23	4.3%	2.7K	0.42	210
$53.50	Oct 7	0.47	0.53	$0.50	12.0%	518	0.72	35
$56.50	Oct 9	0.07	0.08	$0.08	12.5%	80	0.09	1.7K
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	446	0.07	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	1.4K	0.28	1.1K
$54.00	Oct 7	0.31	0.33	$0.32	6.3%	708	0.58	939
$54.50	Oct 7	0.66	0.71	$0.69	7.2%	496	0.80	1.6K
$52.00	Oct 9	0.11	0.13	$0.12	16.7%	114	0.13	1.4K
$52.50	Oct 9	0.17	0.19	$0.18	11.1%	393	0.20	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 277 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	9.30	9.45	$9.38	1.6%	120	1.00	392
$45.00	Oct 7	8.80	8.95	$8.88	1.7%	159	1.00	345
$45.50	Oct 7	8.30	8.45	$8.38	1.8%	74	1.00	365
$46.00	Oct 7	7.80	7.95	$7.88	1.9%	54	1.00	272
$46.50	Oct 7	7.30	7.45	$7.38	2.0%	146	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.55	4.70	$4.63	3.2%	--	1.00	192
$59.00	Oct 9	5.05	5.20	$5.13	2.9%	10	1.00	616
$59.50	Oct 9	5.55	5.70	$5.63	2.7%	--	1.00	262
$60.00	Oct 9	6.05	6.20	$6.13	2.4%	9	1.00	756
$60.50	Oct 9	6.55	6.70	$6.63	2.3%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 97.3K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.08	0.09	$0.09	11.1%	5.8K	0.20	535
$54.00	Oct 7	0.22	0.23	$0.23	4.3%	2.7K	0.42	210
$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%	2.3K	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	0.73	0.75	$0.74	2.7%	10.3K	0.37	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	1.76	1.81	$1.79	2.8%	2.3K	0.64	13.2K
$63.00	Oct 16	9.05	9.20	$9.13	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 42.5%, max 46.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 13	54.4%	37.0%	46.9%	5.9K	546
$54.00	Oct 7	Nov 20	48.2%	33.5%	43.8%	2.7K	1.6K
$53.50	Oct 7	Nov 13	46.1%	33.8%	36.7%	520	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 13	54.4%	37.0%	46.9%	497	1.8K
$54.00	Oct 7	Nov 20	48.2%	33.5%	43.8%	779	4.6K
$53.50	Oct 7	Nov 13	46.1%	33.8%	36.7%	1.4K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 0.52, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$57.00	$58.00	Nov 20	$0.26	$0.74	$0.26	36%	2.85	$57.26
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$58.22
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12

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
$55.00	$54.50	Oct 12	$0.31	$0.19	$0.31	70%	0.61	$54.69
$53.50	$53.00	Oct 19	$0.18	$0.32	$0.18	44%	1.78	$53.32
$52.50	$52.00	Oct 14	$0.11	$0.39	$0.11	28%	3.55	$52.39
$55.00	$54.50	Oct 23	$0.28	$0.22	$0.28	60%	0.79	$54.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.56, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 7	$0.14	$0.14	$0.36	58%	0.39	$54.14
$54.00	$55.00	Oct 21	$0.44	$0.44	$0.56	50%	0.79	$54.44
$54.00	$54.50	Oct 23	$0.24	$0.24	$0.26	50%	0.92	$54.24
$55.00	$55.50	Oct 12	$0.12	$0.12	$0.38	70%	0.32	$55.12
$54.00	$54.50	Oct 19	$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
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$51.64
$53.00	$52.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$52.58
$52.00	$51.00	Oct 30	$0.30	$0.30	$0.70	68%	0.43	$51.70
$53.00	$52.50	Nov 13	$0.23	$0.23	$0.27	58%	0.85	$52.77
$51.00	$50.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$50.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.37, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.38	48.2%	38.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.36	48.2%	38.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 1.02% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.23	$0.32	$0.55	$53.45	$54.55	1.02%
$53.50	Oct 7	$0.50	$0.11	$0.61	$52.89	$54.11	1.13%
$54.50	Oct 7	$0.09	$0.69	$0.78	$53.72	$55.28	1.45%
$53.00	Oct 7	$0.92	$0.03	$0.95	$52.05	$53.95	1.76%
$55.00	Oct 7	$0.03	$1.13	$1.16	$53.84	$56.16	2.15%
$54.00	Oct 9	$0.61	$0.68	$1.29	$52.71	$55.29	2.39%
$53.50	Oct 9	$0.88	$0.45	$1.33	$52.17	$54.83	2.47%
$52.50	Oct 7	$1.39	$0.01	$1.40	$51.10	$53.90	2.60%
$54.50	Oct 9	$0.41	$0.99	$1.40	$53.10	$55.90	2.60%
$53.00	Oct 9	$1.21	$0.29	$1.50	$51.50	$54.50	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 3.47%)

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	$0.09	$0.03	$0.12	$52.88	$54.62
$55.00	$53.50	Oct 7	$0.03	$0.11	$0.14	$53.36	$55.14
$56.00	$51.50	Oct 9	$0.12	$0.08	$0.20	$51.30	$56.20
$54.50	$53.50	Oct 7	$0.09	$0.11	$0.20	$53.30	$54.70
$56.00	$52.00	Oct 9	$0.12	$0.12	$0.24	$51.76	$56.24
$55.50	$51.50	Oct 9	$0.18	$0.08	$0.26	$51.24	$55.76
$55.50	$52.00	Oct 9	$0.18	$0.12	$0.30	$51.70	$55.80
$56.00	$52.50	Oct 9	$0.12	$0.18	$0.30	$52.20	$56.30
$56.00	$51.50	Oct 12	$0.18	$0.14	$0.32	$51.18	$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	57/58	Nov 13	$0.25	$0.25	45%	1.00	$49.25	$57.25
49/50	58/58	Nov 13	$0.22	$0.28	50%	0.79	$49.28	$58.22
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	57/58	Nov 13	$0.28	$0.22	37%	1.27	$50.72	$57.28
52/52	56/57	Oct 23	$0.27	$0.23	39%	1.17	$52.23	$56.77
50/50	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.26	$58.24
51/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.23	$58.27
50/50	57/58	Nov 13	$0.25	$0.25	43%	1.00	$49.75	$57.25
50/51	58/58	Nov 13	$0.25	$0.25	42%	1.00	$50.75	$58.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 39.00, 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	52%	2.85
$53.00	$54.00	$55.00	Oct 21	$0.09	$0.91	22%	10.11
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	35%	5.25
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$53.00	$54.00	$55.00	Nov 20	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$62.00	$64.00	Nov 13	$0.05	$1.95	10%	39.00
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	35%	6.14
$58.00	$60.00	$62.00	Nov 13	$0.12	$1.88	14%	15.67
$53.00	$53.50	$54.00	Oct 7	$0.13	$0.37	49%	2.85
$54.00	$55.00	$56.00	Oct 21	$0.09	$0.91	21%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-1.41, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$52.00	1:2	Oct 23	-$1.12	$0.88
$53.00	$53.50	1:2	Oct 7	-$0.08	$0.42
$61.00	$64.00	1:2	Oct 19	$0.00	$3.00
$52.50	$53.00	1:2	Oct 7	-$0.45	$0.05
$56.50	$57.50	1:2	Oct 19	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$58.00	1:2	Oct 19	-$1.41	$1.59
$55.00	$54.50	1:2	Oct 7	-$0.25	$0.25
$51.00	$50.00	1:2	Oct 19	-$0.07	$0.93
$52.00	$51.00	1:2	Oct 21	-$0.17	$0.83
$51.00	$50.00	1:2	Oct 21	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.17%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.25	0.46	2.0%	4.17%	6.22%	1.2K	10.2K
$54.00	Nov 20	$2.68	0.51	0.2%	4.97%	5.16%	51	1.4K
$56.00	Nov 20	$1.87	0.41	3.9%	3.47%	7.37%	102	2.9K
$57.00	Nov 20	$1.56	0.35	5.8%	2.89%	8.65%	26	5.6K
$58.00	Nov 20	$1.30	0.31	7.6%	2.41%	10.02%	151	3.2K
$54.50	Nov 13	$2.22	0.48	1.1%	4.12%	5.23%	5	11
$55.00	Nov 13	$2.01	0.45	2.0%	3.73%	5.77%	2	54
$54.00	Nov 13	$2.45	0.51	0.2%	4.55%	4.73%	10	5
$55.50	Nov 13	$1.82	0.42	3.0%	3.38%	6.35%	--	54
$56.00	Nov 13	$1.65	0.39	3.9%	3.06%	6.96%	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 53,892

Total Puts 49,728

Put/Call Ratio 0.92

Net Difference 4,164

Prior's Put/Call Breakdown

Total Calls 43,443

Total Puts 28,484

Put/Call Ratio 0.66

Net Difference 14,959

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