SLV - Options Database

SLV

iShares Silver Trust

$54.08 -2.47%

(10/7 10:35) ◀

Wednesday, October 7, 2026 (10:40am)

▶ (10/7 10:45)

◀ 10/7 10:40 ▶

Option Volume

Detail

ℹ

Current (10/07 10:40am) 111,758

Calls: 60,012 (54%)

Puts: 51,746 (46%)

Prior (10/06) 76,694

Calls: 46,113 (60%)

Puts: 30,581 (40%)

Current vs Prior +45.72%

Calls: +30.14% (Calls)

Puts: +69.21% (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 -55.74%

Calls: -61.69%

Puts: -46.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:40am) $12.34M

Calls: $4.34M (35%)

Puts: $8.00M (65%)

Prior (10/06) $5.67M

Calls: $4.54M (80%)

Puts: $1.13M (20%)

Current vs Prior +117.55%

Calls: -4.42%

Puts: +608.14%

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 -41.54%

Calls: -61.72%

Puts: -18.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:40am) 0.86

Prior (10/06) 0.66

Current vs Prior +30.02%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +35.78%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:40am) 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 1.50% | 2.88%2.88% | 4.81%4.81% | 10.82%

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

Current vs Prior -24.50% | -1.87%-1.87% | +1.36%+1.36% | +3.06%

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

Current vs 7-Day Avg -28.51% | -6.74%+3.41% | +2.23%-16.01% | -3.83%

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

Current vs 7-Day Eod -24.50% | -1.87%-1.87% | +1.36%+1.36% | +3.06%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.07% | 4.62%

Calls: 10.71% | 5.80%

Puts: 9.43% | 3.45%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +64.54% | -12.00%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg +52.54% | -16.24%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.00M). Massive premium surge with dollar volume up 118% vs prior. P/C ratio rising 30% - 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
10:40	BEARISH	BULLISH	BULLISH
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 450 of results (avg 4.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	6.80	6.90	$6.85	1.5%	3	0.84	56
$44.00	Oct 16	10.05	10.20	$10.13	1.5%	--	0.99	17
$53.00	Nov 20	3.30	3.35	$3.33	1.5%	31	0.59	825
$44.50	Oct 7	9.50	9.65	$9.57	1.6%	120	1.00	392
$45.00	Nov 20	9.45	9.60	$9.52	1.6%	5	0.91	580

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	6.15	6.20	$6.18	0.8%	1	0.85	283
$64.50	Oct 7	10.35	10.50	$10.43	1.4%	117	0.99	11
$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	0.99	--
$63.50	Oct 7	9.35	9.50	$9.43	1.6%	53	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.44, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.09	0.10	$0.10	10.0%	7.8K	0.23	535
$54.00	Oct 7	0.26	0.29	$0.28	10.7%	3.1K	0.52	210
$53.50	Oct 7	0.59	0.65	$0.62	9.7%	654	0.81	35
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	489	0.07	4.0K
$56.00	Oct 9	0.12	0.14	$0.13	15.4%	820	0.14	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.05	0.06	$0.06	16.7%	1.7K	0.19	1.1K
$54.00	Oct 7	0.19	0.22	$0.21	14.3%	785	0.48	939
$54.50	Oct 7	0.50	0.55	$0.53	9.4%	694	0.77	1.6K
$52.50	Oct 9	0.14	0.15	$0.15	6.7%	403	0.17	316
$52.00	Oct 9	0.09	0.10	$0.10	10.0%	116	0.11	1.4K

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
$44.50	Oct 7	9.50	9.65	$9.57	1.6%	120	1.00	392
$45.00	Oct 7	9.00	9.15	$9.07	1.7%	159	1.00	345
$45.50	Oct 7	8.50	8.65	$8.57	1.8%	75	1.00	365
$46.00	Oct 7	8.00	8.15	$8.07	1.9%	58	1.00	272
$46.50	Oct 7	7.50	7.65	$7.58	2.0%	149	1.00	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 9	4.35	4.55	$4.45	4.5%	2	1.00	192
$59.00	Oct 9	4.85	5.05	$4.95	4.0%	25	1.00	616
$59.50	Oct 9	5.35	5.55	$5.45	3.7%	--	1.00	262
$60.00	Oct 9	5.85	6.05	$5.95	3.4%	9	1.00	756
$60.50	Oct 9	6.35	6.55	$6.45	3.1%	--	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 105.2K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.09	0.10	$0.10	10.0%	7.8K	0.23	535
$54.00	Oct 7	0.26	0.29	$0.28	10.7%	3.1K	0.52	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	0.03	$0.02	150.0%	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	0.69	$0.68	2.9%	10.3K	0.35	13.0K
$45.50	Oct 7	0.00	0.03	$0.02	150.0%	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	1.65	1.68	$1.67	1.8%	2.3K	0.61	13.2K
$53.50	Oct 7	0.05	0.06	$0.06	16.7%	1.7K	0.19	1.1K

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 30.2%, max 33.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.50	Oct 7	Nov 13	44.9%	33.8%	33.0%	656	37
$54.00	Oct 7	Nov 20	44.0%	33.5%	31.2%	3.2K	1.6K
$54.50	Oct 7	Nov 13	46.5%	36.8%	26.3%	7.8K	546

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.50	Oct 7	Nov 13	44.9%	33.8%	33.0%	1.7K	1.2K
$54.00	Oct 7	Nov 20	44.0%	33.5%	31.2%	870	4.6K
$54.50	Oct 7	Nov 13	46.5%	36.8%	26.3%	695	1.8K

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 2.15)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12
$57.00	$58.00	Nov 20	$0.27	$0.73	$0.27	36%	2.70	$57.27
$55.00	$56.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$55.38
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23

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
$62.50	$62.00	Oct 30	$0.33	$0.17	$0.33	92%	0.52	$62.17
$56.50	$56.00	Nov 6	$0.27	$0.23	$0.27	64%	0.85	$56.23
$56.00	$55.50	Nov 13	$0.27	$0.23	$0.27	60%	0.85	$55.73
$53.50	$53.00	Oct 19	$0.17	$0.33	$0.17	42%	1.94	$53.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 116 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 19	$0.22	$0.22	$0.28	55%	0.79	$54.72
$56.50	$57.00	Oct 16	$0.10	$0.10	$0.40	78%	0.25	$56.60
$54.50	$55.00	Oct 14	$0.20	$0.20	$0.30	56%	0.67	$54.70
$55.00	$55.50	Oct 12	$0.13	$0.13	$0.37	68%	0.35	$55.13
$55.00	$55.50	Oct 16	$0.17	$0.17	$0.33	61%	0.52	$55.17

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	Nov 20	$0.48	$0.48	$0.52	52%	0.92	$53.52
$51.00	$50.00	Nov 20	$0.29	$0.29	$0.71	71%	0.41	$50.71
$52.00	$51.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$51.66
$53.00	$52.00	Oct 21	$0.32	$0.32	$0.68	63%	0.47	$52.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.41	44.0%	37.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.38	44.0%	37.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.91% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.28	$0.21	$0.49	$53.51	$54.49	0.91%
$54.50	Oct 7	$0.10	$0.53	$0.63	$53.87	$55.13	1.16%
$53.50	Oct 7	$0.62	$0.06	$0.68	$52.82	$54.18	1.26%
$55.00	Oct 7	$0.03	$0.95	$0.98	$54.02	$55.98	1.81%
$53.00	Oct 7	$1.09	$0.02	$1.11	$51.89	$54.11	2.05%
$54.00	Oct 9	$0.69	$0.59	$1.28	$52.72	$55.28	2.37%
$53.50	Oct 9	$0.98	$0.37	$1.35	$52.15	$54.85	2.50%
$54.50	Oct 9	$0.48	$0.87	$1.35	$53.15	$55.85	2.50%
$55.50	Oct 7	$0.01	$1.43	$1.44	$54.06	$56.94	2.66%
$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 0.09% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$53.00	Oct 7	$0.03	$0.02	$0.05	$52.95	$55.05
$55.00	$53.50	Oct 7	$0.03	$0.06	$0.09	$53.41	$55.09
$54.50	$53.00	Oct 7	$0.10	$0.02	$0.12	$52.88	$54.62
$54.50	$53.50	Oct 7	$0.10	$0.06	$0.16	$53.34	$54.66
$56.50	$52.00	Oct 9	$0.09	$0.10	$0.19	$51.81	$56.69
$56.00	$52.00	Oct 9	$0.13	$0.10	$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	$0.13	$0.15	$0.28	$52.22	$56.28
$56.50	$52.00	Oct 12	$0.14	$0.17	$0.31	$51.69	$56.81
$55.50	$52.00	Oct 9	$0.21	$0.10	$0.31	$51.69	$55.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	56/57	Oct 16	$0.23	$0.27	49%	0.85	$52.27	$56.73
50/51	57/58	Nov 13	$0.29	$0.21	37%	1.38	$50.71	$57.29
50/51	58/59	Nov 13	$0.25	$0.25	44%	1.00	$50.75	$58.75
50/51	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.74	$58.26
52/52	56/57	Oct 23	$0.25	$0.25	44%	1.00	$51.75	$56.75
50/51	58/58	Nov 13	$0.27	$0.23	40%	1.17	$50.73	$57.77
52/53	56/57	Oct 16	$0.25	$0.25	43%	1.00	$52.75	$56.75
52/52	57/58	Nov 13	$0.31	$0.19	31%	1.63	$51.69	$57.31
50/50	57/58	Nov 13	$0.25	$0.25	42%	1.00	$49.75	$57.25
52/52	58/59	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$58.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 21	$0.09	$0.91	22%	10.11
$53.50	$54.00	$54.50	Oct 7	$0.16	$0.34	58%	2.13
$51.00	$52.00	$53.00	Oct 21	$0.07	$0.93	18%	13.29
$54.00	$54.50	$55.00	Oct 7	$0.11	$0.39	44%	3.55
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	17%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 21	$0.06	$0.94	21%	15.67
$60.00	$62.00	$64.00	Nov 13	$0.06	$1.94	10%	32.33
$54.00	$54.50	$55.00	Oct 7	$0.10	$0.40	44%	4.00
$53.50	$54.00	$54.50	Oct 7	$0.17	$0.33	58%	1.94
$53.00	$53.50	$54.00	Oct 7	$0.11	$0.39	42%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.23, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.00	1:2	Oct 14	-$0.23	$3.77
$50.00	$52.00	1:2	Oct 23	-$1.23	$0.77
$53.00	$53.50	1:2	Oct 7	-$0.15	$0.35
$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	-$1.28	$1.72
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$54.00	$53.50	1:2	Oct 9	-$0.15	$0.35
$53.50	$53.00	1:2	Oct 9	-$0.09	$0.41
$51.00	$50.00	1:2	Oct 19	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.31%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.33	0.47	1.7%	4.31%	6.01%	1.2K	10.2K
$56.00	Nov 20	$1.94	0.41	3.5%	3.59%	7.14%	102	2.9K
$57.00	Nov 20	$1.62	0.36	5.4%	3.00%	8.39%	26	5.6K
$58.00	Nov 20	$1.35	0.32	7.2%	2.50%	9.74%	161	3.2K
$55.00	Nov 13	$2.08	0.46	1.7%	3.85%	5.55%	2	54
$55.50	Nov 13	$1.89	0.43	2.6%	3.49%	6.12%	--	54
$54.50	Nov 13	$2.28	0.49	0.8%	4.22%	4.99%	5	11
$56.00	Nov 13	$1.71	0.40	3.5%	3.16%	6.71%	1	103
$56.50	Nov 13	$1.55	0.38	4.5%	2.87%	7.34%	3	23
$59.00	Nov 20	$1.12	0.27	9.1%	2.07%	11.17%	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 60,012

Total Puts 51,746

Put/Call Ratio 0.86

Net Difference 8,266

Prior's Put/Call Breakdown

Total Calls 46,113

Total Puts 30,581

Put/Call Ratio 0.66

Net Difference 15,532

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