SLV - Options Database

SLV

iShares Silver Trust

$54.10 -2.43%

(10/7 10:30) ◀

Wednesday, October 7, 2026 (10:35am)

▶ (10/7 10:40)

◀ 10/7 10:35 ▶

Option Volume

Detail

ℹ

Current (10/07 10:35am) 107,808

Calls: 56,851 (53%)

Puts: 50,957 (47%)

Prior (10/06) 74,218

Calls: 44,772 (60%)

Puts: 29,446 (40%)

Current vs Prior +45.26%

Calls: +26.98% (Calls)

Puts: +73.05% (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 -57.30%

Calls: -63.71%

Puts: -46.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:35am) $12.16M

Calls: $4.29M (35%)

Puts: $7.87M (65%)

Prior (10/06) $5.40M

Calls: $4.32M (80%)

Puts: $1.08M (20%)

Current vs Prior +125.08%

Calls: -0.82%

Puts: +629.34%

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 -42.42%

Calls: -62.22%

Puts: -19.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:35am) 0.90

Prior (10/06) 0.66

Current vs Prior +36.28%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +41.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:35am) 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 1.59% | 2.90%2.90% | 4.81%4.81% | 10.81%

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

Current vs Prior -19.87% | -1.28%-1.28% | +1.33%+1.33% | +3.02%

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

Current vs 7-Day Avg -24.13% | -6.17%+4.03% | +2.19%-16.04% | -3.87%

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

Current vs 7-Day Eod -19.87% | -1.28%-1.28% | +1.33%+1.33% | +3.02%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.23% | 4.44%

Calls: 3.03% | 4.23%

Puts: 9.43% | 4.65%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +1.80% | -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 -5.63% | -19.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($7.87M). Massive premium surge with dollar volume up 125% vs prior. P/C ratio rising 36% - increased hedging/bearish positioning. Call-heavy open interest (1,193,210 calls vs 433,281 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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
10:35	BEARISH	BULLISH	BULLISH
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 455 of results (avg 4.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	9.50	9.65	$9.57	1.6%	120	0.99	392
$45.00	Nov 6	9.30	9.45	$9.38	1.6%	--	0.95	95
$45.00	Oct 9	9.05	9.20	$9.13	1.6%	4	1.00	88
$45.00	Oct 14	9.05	9.20	$9.13	1.6%	8	0.99	--
$45.00	Oct 7	9.00	9.15	$9.07	1.7%	159	1.00	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	2.47	2.49	$2.48	0.8%	73	0.47	3.7K
$64.50	Oct 7	10.35	10.50	$10.43	1.4%	106	1.00	11
$64.00	Nov 20	10.15	10.30	$10.23	1.5%	--	0.86	1.6K
$64.00	Nov 13	10.05	10.20	$10.13	1.5%	1	0.89	--
$64.00	Oct 7	9.85	10.00	$9.93	1.5%	40	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.12	0.13	$0.13	7.7%	6.5K	0.28	535
$54.00	Oct 7	0.32	0.33	$0.33	3.0%	3.0K	0.56	210
$53.50	Oct 7	0.64	0.68	$0.66	6.1%	601	0.82	35
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	464	0.07	4.0K
$56.50	Oct 9	0.08	0.09	$0.09	11.1%	91	0.10	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.06	0.07	$0.07	14.3%	1.5K	0.18	1.1K
$54.00	Oct 7	0.21	0.22	$0.22	4.5%	759	0.44	939
$54.50	Oct 7	0.50	0.55	$0.53	9.4%	668	0.72	1.6K
$51.50	Oct 9	0.05	0.06	$0.06	16.7%	65	0.07	112
$52.50	Oct 9	0.14	0.16	$0.15	13.3%	403	0.17	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.05	9.20	$9.13	1.6%	4	1.00	88
$45.00	Oct 7	9.00	9.15	$9.07	1.7%	159	1.00	345
$46.00	Oct 9	8.05	8.20	$8.13	1.8%	4	1.00	74
$46.50	Oct 9	7.55	7.70	$7.63	2.0%	30	1.00	46
$47.50	Oct 7	6.50	6.65	$6.58	2.3%	139	0.99	288

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 7	1.38	1.44	$1.41	4.3%	198	1.00	515
$56.00	Oct 7	1.88	1.93	$1.90	2.6%	173	1.00	417
$56.50	Oct 7	2.36	2.48	$2.42	5.0%	23	1.00	97
$57.00	Oct 7	2.86	2.97	$2.92	3.8%	37	1.00	1.1K
$57.50	Oct 7	3.35	3.50	$3.43	4.4%	78	1.00	55

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 101.4K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.12	0.13	$0.13	7.7%	6.5K	0.28	535
$54.00	Oct 7	0.32	0.33	$0.33	3.0%	3.0K	0.56	210
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.3K	0.02	2.7K
$64.50	Oct 7	0.00	0.02	$0.01	200.0%	2.3K	0.01	38
$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	0.67	0.70	$0.69	4.3%	10.3K	0.34	13.0K
$45.50	Oct 7	0.00	0.02	$0.01	200.0%	3.9K	0.01	--
$46.00	Oct 7	0.00	0.03	$0.02	150.0%	3.3K	0.01	10
$55.00	Oct 16	1.63	1.67	$1.65	2.4%	2.3K	0.61	13.2K
$63.00	Oct 16	8.85	9.00	$8.93	1.7%	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 41.9%, max 46.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	49.1%	33.5%	46.4%	3.0K	1.6K
$53.50	Oct 7	Nov 13	47.8%	33.8%	41.6%	603	37
$54.50	Oct 7	Nov 13	50.4%	36.6%	37.7%	6.5K	546

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	49.1%	33.5%	46.4%	832	4.6K
$53.50	Oct 7	Nov 13	47.8%	33.8%	41.6%	1.5K	1.2K
$54.50	Oct 7	Nov 13	50.4%	36.6%	37.7%	669	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.67, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.55	$0.45	$0.55	65%	0.82	$52.55
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	32%	3.55	$58.22
$60.00	$61.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$60.15
$55.00	$56.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$55.38
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$59.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$62.00	Oct 30	$0.30	$0.20	$0.30	90%	0.67	$62.20
$63.50	$63.00	Oct 23	$0.33	$0.17	$0.33	93%	0.52	$63.17
$62.00	$61.50	Oct 23	$0.33	$0.17	$0.33	92%	0.52	$61.67
$55.50	$55.00	Oct 14	$0.32	$0.18	$0.32	70%	0.56	$55.18
$53.50	$53.00	Oct 19	$0.17	$0.33	$0.17	41%	1.94	$53.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 12	$0.14	$0.14	$0.36	66%	0.39	$55.14
$54.50	$55.00	Oct 16	$0.21	$0.21	$0.29	54%	0.72	$54.71
$54.50	$55.00	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$54.67
$55.00	$55.50	Oct 14	$0.16	$0.16	$0.34	63%	0.47	$55.16
$54.50	$55.00	Oct 19	$0.21	$0.21	$0.29	54%	0.72	$54.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.42	$0.42	$0.58	59%	0.72	$52.58
$54.00	$53.00	Oct 30	$0.46	$0.46	$0.54	52%	0.85	$53.54
$54.00	$53.00	Nov 20	$0.47	$0.47	$0.53	53%	0.89	$53.53
$52.00	$51.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$51.66
$53.00	$52.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$52.78

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	49.1%	37.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.36	49.1%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 189 found (cheapest 1.02% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.33	$0.22	$0.55	$53.45	$54.55	1.02%
$54.50	Oct 7	$0.13	$0.53	$0.66	$53.84	$55.16	1.22%
$53.50	Oct 7	$0.66	$0.07	$0.73	$52.77	$54.23	1.35%
$55.00	Oct 7	$0.04	$0.94	$0.98	$54.02	$55.98	1.81%
$53.00	Oct 7	$1.12	$0.02	$1.14	$51.86	$54.14	2.11%
$54.00	Oct 9	$0.71	$0.58	$1.29	$52.71	$55.29	2.38%
$54.50	Oct 9	$0.49	$0.86	$1.35	$53.15	$55.85	2.50%
$53.50	Oct 9	$1.00	$0.39	$1.39	$52.11	$54.89	2.57%
$55.50	Oct 7	$0.01	$1.41	$1.42	$54.08	$56.92	2.62%
$55.00	Oct 9	$0.32	$1.21	$1.53	$53.47	$56.53	2.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.11% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 7	$0.04	$0.02	$0.06	$52.94	$55.06
$55.00	$53.50	Oct 7	$0.04	$0.07	$0.11	$53.39	$55.11
$56.50	$52.00	Oct 9	$0.09	$0.09	$0.18	$51.82	$56.68
$54.50	$53.00	Oct 7	$0.13	$0.02	$0.15	$52.85	$54.65
$54.50	$53.50	Oct 7	$0.13	$0.07	$0.20	$53.30	$54.70
$56.00	$52.00	Oct 9	$0.14	$0.09	$0.23	$51.77	$56.23
$56.50	$52.50	Oct 9	$0.09	$0.15	$0.24	$52.26	$56.74
$56.00	$52.50	Oct 9	$0.14	$0.15	$0.29	$52.21	$56.29
$56.50	$52.00	Oct 12	$0.14	$0.17	$0.31	$51.69	$56.81
$55.50	$52.00	Oct 9	$0.21	$0.09	$0.30	$51.70	$55.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	58/58	Nov 13	$0.28	$0.22	39%	1.27	$51.22	$58.28
50/51	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.74	$58.26
50/50	58/58	Nov 13	$0.23	$0.27	48%	0.85	$49.77	$58.23
52/52	56/57	Oct 23	$0.27	$0.23	39%	1.17	$52.23	$56.77
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
51/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$51.22	$57.78
52/52	56/56	Oct 16	$0.24	$0.26	44%	0.92	$52.26	$56.24
52/52	56/56	Oct 19	$0.28	$0.22	36%	1.27	$52.22	$55.78
52/53	56/56	Oct 16	$0.27	$0.23	38%	1.17	$52.73	$56.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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	54%	2.85
$54.00	$54.50	$55.00	Oct 7	$0.11	$0.39	45%	3.55
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$53.00	$54.00	$55.00	Oct 21	$0.11	$0.89	22%	8.09
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.10	$0.40	46%	4.00
$54.00	$55.00	$56.00	Oct 21	$0.09	$0.91	21%	10.11
$52.00	$53.00	$54.00	Oct 21	$0.10	$0.90	22%	9.00
$53.50	$54.00	$54.50	Oct 7	$0.16	$0.34	54%	2.12
$54.50	$55.00	$55.50	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. 198 found (best net $-0.29, 192 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.00	1:2	Oct 14	-$0.29	$3.71
$50.00	$52.00	1:2	Oct 23	-$1.21	$0.79
$53.00	$53.50	1:2	Oct 7	-$0.20	$0.30
$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
$61.00	$58.00	1:2	Oct 19	-$1.21	$1.79
$55.00	$54.50	1:2	Oct 7	-$0.12	$0.38
$53.50	$53.00	1:2	Oct 9	-$0.09	$0.41
$51.00	$50.00	1:2	Oct 21	-$0.10	$0.90
$51.00	$50.00	1:2	Oct 19	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.33%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.34	0.47	1.7%	4.33%	5.99%	1.2K	10.2K
$56.00	Nov 20	$1.95	0.42	3.5%	3.60%	7.12%	102	2.9K
$57.00	Nov 20	$1.63	0.37	5.4%	3.01%	8.37%	26	5.6K
$58.00	Nov 20	$1.35	0.32	7.2%	2.50%	9.70%	152	3.2K
$55.00	Nov 13	$2.10	0.47	1.7%	3.88%	5.55%	2	54
$55.50	Nov 13	$1.90	0.44	2.6%	3.51%	6.10%	--	54
$59.00	Nov 20	$1.13	0.28	9.1%	2.09%	11.15%	1.0K	14.1K
$56.00	Nov 13	$1.72	0.41	3.5%	3.18%	6.69%	1	103
$54.50	Nov 13	$2.29	0.50	0.7%	4.23%	4.97%	5	11
$56.50	Nov 13	$1.56	0.38	4.4%	2.88%	7.32%	3	23

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 56,851

Total Puts 50,957

Put/Call Ratio 0.90

Net Difference 5,894

Prior's Put/Call Breakdown

Total Calls 44,772

Total Puts 29,446

Put/Call Ratio 0.66

Net Difference 15,326

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