SLV - Options Database

SLV

iShares Silver Trust

$53.96 -2.69%

(10/7 10:40) ◀

Wednesday, October 7, 2026 (10:45am)

▶ (10/7 10:50)

◀ 10/7 10:45 ▶

Option Volume

Detail

ℹ

Current (10/07 10:45am) 113,770

Calls: 61,596 (54%)

Puts: 52,174 (46%)

Prior (10/06) 77,797

Calls: 46,759 (60%)

Puts: 31,038 (40%)

Current vs Prior +46.24%

Calls: +31.73% (Calls)

Puts: +68.10% (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 -54.94%

Calls: -60.68%

Puts: -45.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07 10:45am) $12.54M

Calls: $4.32M (34%)

Puts: $8.22M (66%)

Prior (10/06) $6.01M

Calls: $4.83M (80%)

Puts: $1.18M (20%)

Current vs Prior +108.67%

Calls: -10.42%

Puts: +594.02%

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 -40.59%

Calls: -61.90%

Puts: -15.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07 10:45am) 0.85

Prior (10/06) 0.66

Current vs Prior +27.61%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +33.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07 10:45am) 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 1.48% | 2.89%2.89% | 4.82%4.82% | 10.71%

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

Current vs Prior -25.26% | -1.65%-1.65% | +1.59%+1.59% | +2.06%

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

Current vs 7-Day Avg -29.24% | -6.53%+3.64% | +2.46%-15.83% | -4.77%

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

Current vs 7-Day Eod -25.26% | -1.65%-1.65% | +1.59%+1.59% | +2.06%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.55% | 3.74%

Calls: 9.26% | 4.35%

Puts: 3.85% | 3.13%

Prior 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Current vs Prior +7.03% | -28.76%

Prior 7-Day Avg 6.60% | 5.52%

Calls: 6.89% | 5.41%

Puts: 6.31% | 5.62%

Current vs 7-Day Avg -0.78% | -32.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($8.22M). Massive premium surge with dollar volume up 109% vs prior. 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
10:45	BEARISH	BULLISH	BULLISH
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 455 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.94	0.95	$0.95	1.1%	557	0.24	18.5K
$46.00	Nov 20	8.50	8.60	$8.55	1.2%	--	0.89	25
$55.00	Nov 20	2.30	2.33	$2.32	1.3%	1.2K	0.47	10.2K
$56.00	Nov 20	1.92	1.95	$1.94	1.5%	102	0.41	2.9K
$44.50	Oct 7	9.40	9.55	$9.48	1.6%	120	0.99	392

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 7	10.45	10.60	$10.52	1.4%	118	1.00	11
$64.00	Nov 20	10.25	10.40	$10.33	1.5%	1	0.87	1.6K
$64.00	Oct 7	9.95	10.10	$10.02	1.5%	41	1.00	--
$64.00	Oct 16	9.95	10.10	$10.02	1.5%	1	1.00	771
$63.50	Oct 7	9.45	9.60	$9.52	1.6%	54	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.07	0.08	$0.08	12.5%	8.0K	0.22	535
$54.00	Oct 7	0.22	0.23	$0.23	4.3%	3.3K	0.50	210
$53.50	Oct 7	0.51	0.56	$0.54	9.3%	667	0.80	35
$57.00	Oct 9	0.05	0.06	$0.06	16.7%	500	0.07	4.0K
$56.00	Oct 9	0.12	0.13	$0.13	7.7%	835	0.14	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.06	0.07	$0.07	14.3%	1.8K	0.20	1.1K
$54.00	Oct 7	0.25	0.26	$0.26	3.8%	791	0.50	939
$54.50	Oct 7	0.57	0.62	$0.60	8.3%	700	0.79	1.6K
$51.50	Oct 9	0.06	0.07	$0.07	14.3%	165	0.08	112
$52.50	Oct 9	0.15	0.17	$0.16	12.5%	415	0.17	316

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 7	8.90	9.05	$8.98	1.7%	159	1.00	345
$46.50	Oct 9	7.45	7.60	$7.53	2.0%	30	1.00	46
$47.50	Oct 7	6.40	6.55	$6.48	2.3%	139	0.99	288
$47.00	Oct 9	6.95	7.10	$7.03	2.1%	30	0.99	90
$47.50	Oct 9	6.45	6.60	$6.53	2.3%	41	0.99	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 7	1.50	1.57	$1.54	4.5%	205	1.00	515
$56.00	Oct 7	2.00	2.06	$2.03	3.0%	176	1.00	417
$56.50	Oct 7	2.47	2.57	$2.52	4.0%	24	1.00	97
$57.00	Oct 7	2.97	3.10	$3.04	4.3%	39	1.00	1.1K
$57.50	Oct 7	3.45	3.60	$3.53	4.2%	78	1.00	55

Most actively traded options today. High liquidity = easy entry/exit. 536 active (total vol 107.1K, top 10.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.07	0.08	$0.08	12.5%	8.0K	0.22	535
$54.00	Oct 7	0.22	0.23	$0.23	4.3%	3.3K	0.50	210
$55.50	Oct 7	0.00	0.01	$0.01	100.0%	2.4K	0.02	2.7K
$64.50	Oct 7	0.00	0.03	$0.02	150.0%	2.3K	0.01	38
$55.00	Oct 7	0.02	0.03	$0.03	33.3%	2.0K	0.08	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.71	0.73	$0.72	2.8%	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	1.71	1.75	$1.73	2.3%	2.3K	0.62	13.2K
$53.50	Oct 7	0.06	0.07	$0.07	14.3%	1.8K	0.20	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 29.8%, max 31.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	44.1%	33.5%	31.7%	3.3K	1.6K
$54.50	Oct 7	Nov 13	47.6%	36.9%	28.9%	8.0K	546
$53.50	Oct 7	Nov 13	43.4%	33.7%	28.8%	669	37

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	44.1%	33.5%	31.7%	876	4.6K
$54.50	Oct 7	Nov 13	47.6%	36.9%	28.9%	701	1.8K
$53.50	Oct 7	Nov 13	43.4%	33.7%	28.8%	1.8K	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 0.52, avg 2.08)

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
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	32%	3.55	$58.22
$54.00	$55.00	Nov 20	$0.43	$0.57	$0.43	52%	1.33	$54.43
$60.00	$61.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$60.15
$56.00	$57.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$56.32

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
$56.50	$56.00	Oct 23	$0.33	$0.17	$0.33	72%	0.52	$56.17
$56.00	$55.50	Oct 30	$0.29	$0.21	$0.29	64%	0.72	$55.71
$56.50	$56.00	Nov 6	$0.30	$0.20	$0.30	65%	0.67	$56.20
$56.00	$55.00	Oct 21	$0.65	$0.35	$0.65	70%	0.54	$55.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.61, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 12	$0.23	$0.23	$0.27	49%	0.85	$54.23
$54.00	$54.50	Oct 7	$0.15	$0.15	$0.35	50%	0.43	$54.15
$55.50	$56.00	Oct 16	$0.14	$0.14	$0.36	68%	0.39	$55.64
$56.00	$56.50	Oct 19	$0.12	$0.12	$0.38	72%	0.32	$56.12
$56.50	$57.00	Oct 23	$0.12	$0.12	$0.38	72%	0.32	$56.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Oct 30	$0.38	$0.38	$0.62	60%	0.61	$52.62
$52.00	$51.00	Nov 20	$0.35	$0.35	$0.65	65%	0.54	$51.65
$51.00	$50.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$50.71
$53.00	$52.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$52.59
$53.00	$52.00	Oct 21	$0.33	$0.33	$0.67	63%	0.49	$52.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.43	44.1%	38.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 7	Oct 9	$0.38	44.1%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.91% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 7	$0.23	$0.26	$0.49	$53.51	$54.49	0.91%
$53.50	Oct 7	$0.54	$0.07	$0.61	$52.89	$54.11	1.13%
$54.50	Oct 7	$0.08	$0.60	$0.68	$53.82	$55.18	1.26%
$53.00	Oct 7	$0.98	$0.02	$1.00	$52.00	$54.00	1.85%
$55.00	Oct 7	$0.03	$1.05	$1.08	$53.92	$56.08	2.00%
$54.00	Oct 9	$0.66	$0.64	$1.30	$52.70	$55.30	2.41%
$53.50	Oct 9	$0.92	$0.42	$1.34	$52.16	$54.84	2.48%
$54.50	Oct 9	$0.45	$0.94	$1.39	$53.11	$55.89	2.58%
$52.50	Oct 7	$1.49	$0.01	$1.50	$51.00	$54.00	2.78%
$53.00	Oct 9	$1.27	$0.27	$1.54	$51.46	$54.54	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.09% of stock, avg 3.51%)

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	$0.07	$0.10	$53.40	$55.10
$54.50	$53.00	Oct 7	$0.08	$0.02	$0.10	$52.90	$54.60
$54.50	$53.50	Oct 7	$0.08	$0.07	$0.15	$53.35	$54.65
$56.50	$52.00	Oct 9	$0.09	$0.11	$0.20	$51.80	$56.70
$56.00	$52.00	Oct 9	$0.13	$0.11	$0.24	$51.76	$56.24
$56.50	$52.50	Oct 9	$0.09	$0.16	$0.25	$52.25	$56.75
$56.00	$52.50	Oct 9	$0.13	$0.16	$0.29	$52.21	$56.29
$56.50	$52.00	Oct 12	$0.14	$0.18	$0.32	$51.68	$56.82
$55.50	$52.00	Oct 9	$0.20	$0.11	$0.31	$51.69	$55.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	56/57	Oct 23	$0.26	$0.24	44%	1.08	$51.74	$56.76
52/52	56/56	Oct 16	$0.28	$0.22	39%	1.27	$52.22	$55.78
51/52	56/57	Oct 23	$0.23	$0.27	48%	0.85	$51.27	$56.73
52/52	56/56	Oct 23	$0.27	$0.23	40%	1.17	$51.73	$56.27
51/52	58/59	Nov 13	$0.26	$0.24	41%	1.08	$51.24	$58.76
52/52	56/56	Oct 19	$0.23	$0.27	47%	0.85	$51.77	$56.23
52/52	56/57	Oct 23	$0.27	$0.23	39%	1.17	$52.23	$56.77
51/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.23	$58.27
51/52	58/58	Nov 13	$0.28	$0.22	36%	1.27	$51.22	$57.78
50/51	58/59	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$58.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.16	$0.34	58%	2.13
$54.00	$54.50	$55.00	Oct 7	$0.10	$0.40	42%	4.00
$52.00	$53.00	$54.00	Oct 21	$0.10	$0.90	22%	9.00
$53.50	$54.00	$54.50	Oct 9	$0.05	$0.45	24%	9.00
$54.00	$55.00	$56.00	Oct 21	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 7	$0.15	$0.35	59%	2.33
$53.00	$54.00	$55.00	Oct 21	$0.09	$0.91	22%	10.11
$54.00	$54.50	$55.00	Oct 7	$0.11	$0.39	42%	3.55
$54.00	$55.00	$56.00	Oct 21	$0.10	$0.90	21%	9.00
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50

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 $-0.23, 193 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	-$1.18	$0.82
$53.00	$53.50	1:2	Oct 7	-$0.10	$0.40
$61.00	$64.00	1:2	Oct 19	$0.00	$3.00
$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	-$1.31	$1.69
$55.00	$54.50	1:2	Oct 7	-$0.15	$0.35
$53.00	$52.00	1:2	Oct 21	-$0.25	$0.75
$51.00	$50.00	1:2	Oct 19	-$0.07	$0.93
$52.00	$51.00	1:2	Oct 21	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.26%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.30	0.47	1.9%	4.26%	6.19%	1.2K	10.2K
$56.00	Nov 20	$1.92	0.41	3.8%	3.56%	7.34%	102	2.9K
$54.00	Nov 20	$2.72	0.52	0.1%	5.04%	5.11%	53	1.4K
$57.00	Nov 20	$1.60	0.36	5.6%	2.97%	8.60%	46	5.6K
$58.00	Nov 20	$1.33	0.32	7.5%	2.46%	9.95%	161	3.2K
$55.00	Nov 13	$2.06	0.46	1.9%	3.82%	5.74%	2	54
$55.50	Nov 13	$1.87	0.43	2.9%	3.47%	6.32%	1	54
$54.50	Nov 13	$2.26	0.49	1.0%	4.19%	5.19%	5	11
$54.00	Nov 13	$2.49	0.52	0.1%	4.61%	4.69%	12	5
$56.00	Nov 13	$1.69	0.40	3.8%	3.13%	6.91%	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 61,596

Total Puts 52,174

Put/Call Ratio 0.85

Net Difference 9,422

Prior's Put/Call Breakdown

Total Calls 46,759

Total Puts 31,038

Put/Call Ratio 0.66

Net Difference 15,721

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