SLV - Options Database

SLV

iShares Silver Trust

$53.39 -0.81%

(10/8 15:10) ◀

Thursday, October 8, 2026 (3:13pm)

▶ (10/8 15:15)

◀ 10/8 15:13 ▶

Option Volume

Detail

ℹ

Current (10/08) 164,893

Calls: 106,163 (64%)

Puts: 58,730 (36%)

Prior (10/07) 307,359

Calls: 191,768 (62%)

Puts: 115,591 (38%)

Current vs Prior -46.35%

Calls: -44.64% (Calls)

Puts: -49.19% (Puts)

Prior 7-Day Total 1,630,450

Calls: 1,007,096 (62%)

Puts: 623,354 (38%)

Prior 7-Day Average 271,741

Calls: 143,870 (62%)

Puts: 89,050 (38%)

Current vs Prior 7-Day Avg -39.32%

Calls: -26.21%

Puts: -34.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $25.95M

Calls: $9.39M (36%)

Puts: $16.56M (64%)

Prior (10/07) $24.74M

Calls: $10.54M (43%)

Puts: $14.20M (57%)

Current vs Prior +4.88%

Calls: -10.92%

Puts: +16.61%

Prior 7-Day Total $124.04M

Calls: $62.54M (50%)

Puts: $61.50M (50%)

Prior 7-Day Average $20.67M

Calls: $8.93M (50%)

Puts: $8.79M (50%)

Current vs Prior 7-Day Avg +25.53%

Calls: +5.07%

Puts: +88.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.55

Prior (10/07) 0.60

Current vs Prior -8.22%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -14.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 1,598,647

Calls: 1,181,386 (74%)

Puts: 417,261 (26%)

Prior (10/07) 1,626,491

Calls: 1,193,210 (73%)

Puts: 433,281 (27%)

Current vs Prior -1.71%

Prior 7-Day Total 7,654,357

Calls: 5,474,465 (72%)

Puts: 2,179,892 (28%)

Prior 7-Day Average 1,275,726

Calls: 912,410 (72%)

Puts: 363,315 (28%)

Current vs Prior 7-Day Avg +25.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 2.29% | 2.90%2.29% | 4.48%4.48% | 10.36%

Prior 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%

Current vs Prior -15.18% | -9.16%-15.18% | -3.24%-3.24% | -0.63%

Prior 7-Day Avg 2.38% | 3.09%2.47% | 4.48%5.21% | 10.85%

Current vs 7-Day Avg -3.93% | -6.02%-7.37% | +0.02%-14.06% | -4.54%

Prior 7-Day Eod 2.69% | 3.20%2.69% | 4.63%4.63% | 10.42%

Current vs 7-Day Eod -15.18% | -9.16%-15.18% | -3.24%-3.24% | -0.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.42% | 5.22%

Calls: 7.14% | 4.65%

Puts: 7.69% | 5.80%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -10.06% | -26.17%

Prior 7-Day Avg 7.14% | 6.32%

Calls: 7.00% | 5.94%

Puts: 7.28% | 6.70%

Current vs 7-Day Avg +3.90% | -17.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($16.56M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.55. Call-heavy open interest (1,181,386 calls vs 417,261 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 480 of results (avg 3.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	0.80	0.81	$0.81	1.2%	1.2K	0.42	1.1K
$56.00	Nov 20	1.58	1.60	$1.59	1.3%	173	0.37	2.9K
$60.00	Nov 20	0.72	0.73	$0.73	1.4%	1.0K	0.20	18.8K
$43.00	Nov 20	10.65	10.80	$10.73	1.4%	--	0.93	40
$43.00	Oct 16	10.35	10.50	$10.43	1.4%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.84	0.85	$0.85	1.2%	780	0.43	3.1K
$56.00	Nov 20	3.95	4.00	$3.98	1.3%	30	0.63	1.3K
$53.00	Nov 20	2.18	2.21	$2.20	1.4%	479	0.45	3.9K
$64.00	Nov 20	10.75	10.90	$10.83	1.4%	12	0.89	1.6K
$60.00	Nov 20	7.10	7.20	$7.15	1.4%	148	0.80	3.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 197 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	4.2K	0.11	5.1K
$54.50	Oct 9	0.12	0.13	$0.13	7.7%	3.2K	0.19	1.8K
$54.00	Oct 9	0.23	0.24	$0.24	4.2%	6.4K	0.31	1.8K
$53.50	Oct 9	0.41	0.43	$0.42	4.8%	8.1K	0.47	792
$56.00	Oct 12	0.07	0.08	$0.08	12.5%	872	0.09	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.07	0.08	$0.08	12.5%	1.6K	0.12	1.7K
$52.50	Oct 9	0.15	0.16	$0.16	6.3%	2.9K	0.22	1.3K
$53.00	Oct 9	0.28	0.29	$0.29	3.4%	3.7K	0.36	2.2K
$51.00	Oct 12	0.07	0.08	$0.08	12.5%	143	0.09	164
$51.50	Oct 12	0.11	0.12	$0.12	8.3%	68	0.13	257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	7.80	7.95	$7.88	1.9%	4	1.00	8
$46.00	Oct 12	7.30	7.45	$7.38	2.0%	12	1.00	5
$46.50	Oct 12	6.80	6.95	$6.88	2.2%	12	1.00	5
$47.00	Oct 12	6.30	6.50	$6.40	3.1%	--	1.00	22
$48.00	Oct 12	5.30	5.50	$5.40	3.7%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	3.05	3.15	$3.10	3.2%	1.6K	1.00	818
$57.00	Oct 9	3.55	3.70	$3.63	4.1%	903	1.00	571
$57.50	Oct 9	4.05	4.15	$4.10	2.4%	1.1K	1.00	755
$58.00	Oct 9	4.55	4.70	$4.63	3.2%	611	1.00	373
$58.50	Oct 9	5.05	5.20	$5.13	2.9%	293	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 153.0K, top 8.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.41	0.43	$0.42	4.8%	8.1K	0.47	792
$54.00	Oct 9	0.23	0.24	$0.24	4.2%	6.4K	0.31	1.8K
$55.00	Oct 16	0.48	0.49	$0.49	2.0%	5.0K	0.29	20.1K
$56.00	Oct 16	0.28	0.30	$0.29	6.9%	4.8K	0.19	10.1K
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	4.2K	0.11	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.50	0.54	$0.52	7.7%	5.0K	0.53	1.7K
$53.00	Oct 9	0.28	0.29	$0.29	3.4%	3.7K	0.36	2.2K
$52.50	Oct 9	0.15	0.16	$0.16	6.3%	2.9K	0.22	1.3K
$50.00	Nov 20	1.04	1.06	$1.05	1.9%	1.9K	0.27	13.8K
$52.00	Oct 9	0.07	0.08	$0.08	12.5%	1.6K	0.12	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 22.8%, max 28.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	42.0%	32.8%	28.0%	283	73
$53.50	Oct 9	Nov 13	41.4%	32.6%	26.7%	8.1K	804
$53.00	Oct 9	Nov 20	40.1%	32.6%	23.3%	3.0K	1.1K
$54.50	Oct 9	Nov 13	42.9%	35.8%	19.7%	3.2K	1.8K
$54.00	Oct 9	Nov 20	41.8%	35.9%	16.5%	9.2K	3.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	42.0%	32.8%	28.0%	2.9K	1.4K
$53.50	Oct 9	Nov 13	41.4%	32.6%	26.7%	5.0K	1.8K
$53.00	Oct 9	Nov 20	40.1%	32.6%	23.3%	4.2K	6.0K
$54.50	Oct 9	Nov 13	42.9%	35.8%	19.7%	454	2.7K
$54.00	Oct 9	Nov 20	41.8%	35.9%	16.5%	1.1K	6.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.85, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 20	$0.33	$0.67	$0.33	43%	2.03	$55.33
$57.00	$58.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$57.23
$59.00	$60.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$59.15
$60.00	$61.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$60.12
$58.00	$59.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$58.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Oct 23	$0.27	$0.23	$0.27	94%	0.85	$60.73
$56.00	$55.50	Oct 30	$0.30	$0.20	$0.30	70%	0.67	$55.70
$53.00	$52.50	Oct 19	$0.19	$0.31	$0.19	44%	1.63	$52.81
$54.00	$53.50	Oct 9	$0.31	$0.19	$0.31	69%	0.61	$53.69
$52.50	$52.00	Oct 23	$0.17	$0.33	$0.17	38%	1.94	$52.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.47, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 9	$0.11	$0.11	$0.39	69%	0.28	$54.11
$54.50	$55.00	Oct 19	$0.16	$0.16	$0.34	64%	0.47	$54.66
$55.50	$56.00	Oct 23	$0.13	$0.13	$0.37	70%	0.35	$55.63
$53.50	$54.00	Oct 12	$0.20	$0.20	$0.30	52%	0.67	$53.70
$53.50	$54.00	Oct 9	$0.18	$0.18	$0.32	53%	0.56	$53.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Nov 20	$0.32	$0.32	$0.68	68%	0.47	$50.68
$53.00	$52.00	Nov 20	$0.45	$0.45	$0.55	55%	0.82	$52.55
$52.00	$51.00	Nov 20	$0.38	$0.38	$0.62	61%	0.61	$51.62
$51.00	$50.00	Oct 30	$0.25	$0.25	$0.75	72%	0.33	$50.75
$52.00	$51.00	Nov 6	$0.35	$0.35	$0.65	63%	0.54	$51.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.16, cheapest $0.15)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 9	Oct 12	$0.15	41.8%	29.1%
$53.50	Oct 9	Oct 12	$0.17	41.4%	29.0%
$53.00	Oct 9	Oct 12	$0.16	40.1%	28.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 9	Oct 12	$0.16	41.8%	29.1%
$53.50	Oct 9	Oct 12	$0.17	41.4%	29.0%
$53.00	Oct 9	Oct 12	$0.16	40.1%	28.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 1.76% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.42	$0.52	$0.94	$52.56	$54.44	1.76%
$53.00	Oct 9	$0.70	$0.29	$0.99	$52.01	$53.99	1.85%
$54.00	Oct 9	$0.24	$0.83	$1.07	$52.93	$55.07	2.00%
$52.50	Oct 9	$1.05	$0.16	$1.21	$51.29	$53.71	2.27%
$53.50	Oct 12	$0.59	$0.69	$1.28	$52.22	$54.78	2.40%
$53.00	Oct 12	$0.86	$0.45	$1.31	$51.69	$54.31	2.45%
$54.50	Oct 9	$0.13	$1.23	$1.36	$53.14	$55.86	2.55%
$54.00	Oct 12	$0.39	$0.99	$1.38	$52.62	$55.38	2.58%
$52.50	Oct 12	$1.19	$0.29	$1.48	$51.02	$53.98	2.77%
$52.00	Oct 9	$1.48	$0.08	$1.56	$50.44	$53.56	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$51.50	Oct 9	$0.04	$0.04	$0.08	$51.42	$55.58
$55.00	$51.50	Oct 9	$0.07	$0.04	$0.11	$51.39	$55.11
$55.50	$52.00	Oct 9	$0.04	$0.08	$0.12	$51.88	$55.62
$55.00	$52.00	Oct 9	$0.07	$0.08	$0.15	$51.85	$55.15
$54.50	$51.50	Oct 9	$0.13	$0.04	$0.17	$51.33	$54.67
$55.50	$51.00	Oct 12	$0.12	$0.08	$0.20	$50.80	$55.70
$54.50	$52.00	Oct 9	$0.13	$0.08	$0.21	$51.79	$54.71
$55.50	$52.50	Oct 9	$0.04	$0.16	$0.20	$52.30	$55.70
$55.50	$51.50	Oct 12	$0.12	$0.12	$0.24	$51.26	$55.74
$55.00	$52.50	Oct 9	$0.07	$0.16	$0.23	$52.27	$55.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	56/56	Oct 23	$0.29	$0.21	37%	1.38	$51.71	$55.79
51/52	57/58	Nov 13	$0.30	$0.20	35%	1.50	$51.20	$57.30
51/52	56/57	Nov 13	$0.31	$0.19	33%	1.63	$51.19	$56.81
48/49	57/58	Nov 13	$0.22	$0.28	50%	0.79	$48.78	$57.22
50/50	57/58	Nov 13	$0.26	$0.24	42%	1.08	$50.24	$57.26
52/52	55/56	Oct 21	$0.29	$0.21	36%	1.38	$51.71	$55.29
48/49	56/57	Nov 13	$0.23	$0.27	47%	0.85	$48.77	$56.73
51/52	55/56	Oct 21	$0.26	$0.24	41%	1.08	$51.24	$55.26
50/51	56/56	Oct 23	$0.23	$0.27	47%	0.85	$50.77	$55.73
50/50	56/57	Nov 13	$0.27	$0.23	39%	1.17	$50.23	$56.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.50	$53.00	$53.50	Oct 9	$0.07	$0.43	31%	6.14
$51.00	$52.00	$53.00	Oct 30	$0.08	$0.92	17%	11.50
$53.50	$54.00	$54.50	Oct 9	$0.07	$0.43	28%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	18%	10.11
$51.00	$52.00	$53.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 30	$0.06	$0.94	15%	15.67
$53.00	$53.50	$54.00	Oct 9	$0.08	$0.42	33%	5.25
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	18%	10.11
$53.00	$53.50	$54.00	Oct 12	$0.06	$0.44	24%	7.33
$52.00	$52.50	$53.00	Oct 12	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.51, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.50	1:2	Oct 14	-$0.51	$2.99
$53.00	$53.50	1:2	Oct 9	-$0.14	$0.36
$53.50	$54.00	1:2	Oct 9	-$0.06	$0.44
$52.50	$53.00	1:2	Oct 9	-$0.35	$0.15
$54.50	$55.00	1:2	Oct 12	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.50	$60.00	1:2	Oct 12	-$3.13	$0.37
$53.50	$53.00	1:2	Oct 9	-$0.06	$0.44
$54.00	$53.50	1:2	Oct 9	-$0.21	$0.29
$51.00	$50.00	1:2	Oct 21	-$0.10	$0.90
$52.50	$52.00	1:2	Oct 12	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.33%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.31	0.49	1.1%	4.33%	5.47%	2.8K	1.9K
$55.00	Nov 20	$1.91	0.43	3.0%	3.58%	6.59%	718	10.2K
$56.00	Nov 20	$1.58	0.37	4.9%	2.96%	7.85%	173	2.9K
$57.00	Nov 20	$1.29	0.32	6.8%	2.42%	9.18%	751	5.5K
$54.00	Nov 13	$2.08	0.48	1.1%	3.90%	5.04%	14	28
$54.50	Nov 13	$1.87	0.45	2.1%	3.50%	5.58%	3	23
$58.00	Nov 20	$1.06	0.28	8.6%	1.99%	10.62%	1.4K	3.3K
$53.50	Nov 13	$2.29	0.51	0.2%	4.29%	4.50%	26	12
$55.00	Nov 13	$1.68	0.41	3.0%	3.15%	6.16%	80	74
$55.50	Nov 13	$1.50	0.38	4.0%	2.81%	6.76%	83	89

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 106,163

Total Puts 58,730

Put/Call Ratio 0.55

Net Difference 47,433

Prior's Put/Call Breakdown

Total Calls 191,768

Total Puts 115,591

Put/Call Ratio 0.60

Net Difference 76,177

Prior 7-Day Put/Call Summary

Total Calls 1,007,096

Total Puts 623,354

Average Put/Call Ratio 0.65

Ratio Trend Falling

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