SLV - Options Database

SLV

iShares Silver Trust

$53.45 -0.69%

(10/8 09:35) ◀

Thursday, October 8, 2026 (9:40am)

▶ (10/8 09:45)

◀ 10/8 09:40 ▶

Option Volume

Detail

ℹ

Current (10/08 9:40am) 13,661

Calls: 7,670 (56%)

Puts: 5,991 (44%)

Prior (10/07) 34,145

Calls: 18,921 (55%)

Puts: 15,224 (45%)

Current vs Prior -59.99%

Calls: -59.46% (Calls)

Puts: -60.65% (Puts)

Prior 7-Day Total 1,800,330

Calls: 1,112,129 (62%)

Puts: 688,201 (38%)

Prior 7-Day Average 257,190

Calls: 158,875 (62%)

Puts: 98,314 (38%)

Current vs Prior 7-Day Avg -94.69%

Calls: -95.17%

Puts: -93.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:40am) $2.11M

Calls: $492.6K (23%)

Puts: $1.62M (77%)

Prior (10/07) $2.82M

Calls: $1.26M (45%)

Puts: $1.56M (55%)

Current vs Prior -25.14%

Calls: -60.80%

Puts: +3.52%

Prior 7-Day Total $143.03M

Calls: $76.01M (53%)

Puts: $67.03M (47%)

Prior 7-Day Average $20.43M

Calls: $10.86M (53%)

Puts: $9.58M (47%)

Current vs Prior 7-Day Avg -89.67%

Calls: -95.46%

Puts: -83.10%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:40am) 0.78

Prior (10/07) 0.80

Current vs Prior -2.92%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +21.75%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 9:40am) 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 9,466,031

Calls: 6,779,735 (72%)

Puts: 2,686,296 (28%)

Prior 7-Day Average 1,352,290

Calls: 968,533 (72%)

Puts: 383,756 (28%)

Current vs Prior 7-Day Avg +18.22%

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 2.23% | 2.84%2.23% | 4.40%4.40% | 10.44%

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

Current vs Prior -17.36% | -11.02%-17.36% | -4.97%-4.97% | +0.15%

Prior 7-Day Avg 2.34% | 3.14%2.61% | 4.57%5.40% | 11.00%

Current vs 7-Day Avg -4.86% | -9.43%-14.58% | -3.85%-18.57% | -5.09%

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

Current vs 7-Day Eod -17.36% | -11.02%-17.36% | -4.97%-4.97% | +0.15%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.77% | 5.98%

Calls: 6.85% | 5.62%

Puts: 8.70% | 6.35%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -5.82% | -15.42%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg +11.57% | -2.92%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.62M) vs calls ($492.6K). Below-average activity with volume down 60% vs prior. 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 NEUTRAL

Prior NEUTRAL

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
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 368 of results (avg 4.5%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Nov 13	1.02	1.03	$1.02	1.0%	1	0.28	65
$56.00	Nov 20	1.62	1.64	$1.63	1.2%	6	0.38	2.9K
$60.00	Nov 20	0.75	0.76	$0.76	1.3%	15	0.20	18.8K
$57.00	Nov 20	1.33	1.35	$1.34	1.5%	--	0.33	5.5K
$54.00	Nov 20	2.36	2.40	$2.38	1.7%	62	0.49	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	2.69	2.72	$2.71	1.1%	211	0.51	3.8K
$53.00	Oct 16	0.79	0.80	$0.80	1.3%	70	0.42	3.1K
$57.00	Oct 16	3.65	3.70	$3.68	1.4%	82	0.88	8.5K
$53.00	Nov 20	2.17	2.20	$2.19	1.4%	169	0.45	3.9K
$55.00	Oct 30	2.57	2.61	$2.59	1.5%	9	0.61	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.42, 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%	194	0.11	5.1K
$54.50	Oct 9	0.12	0.13	$0.13	7.7%	470	0.19	1.8K
$54.00	Oct 9	0.22	0.24	$0.23	8.7%	254	0.32	1.8K
$53.50	Oct 9	0.42	0.44	$0.43	4.7%	1.2K	0.49	792
$55.50	Oct 12	0.10	0.11	$0.11	9.1%	7	0.12	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.06	0.07	$0.07	14.3%	9	0.11	1.7K
$52.50	Oct 9	0.12	0.14	$0.13	15.4%	235	0.20	1.3K
$53.00	Oct 9	0.25	0.26	$0.26	3.8%	1.3K	0.34	2.2K
$51.00	Oct 12	0.06	0.07	$0.07	14.3%	20	0.08	164
$52.00	Oct 12	0.15	0.17	$0.16	12.5%	4	0.18	843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 228 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	6.35	6.60	$6.48	3.9%	--	1.00	22
$48.00	Oct 12	5.35	5.60	$5.48	4.6%	--	1.00	14
$46.00	Oct 14	7.35	7.60	$7.48	3.3%	--	1.00	16
$45.00	Oct 23	8.45	8.70	$8.57	2.9%	--	1.00	49
$47.50	Oct 9	5.85	6.10	$5.98	4.2%	19	0.99	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	2.96	3.20	$3.08	7.8%	2	1.00	818
$57.00	Oct 9	3.45	3.70	$3.58	7.0%	5	1.00	571
$57.50	Oct 9	4.00	4.10	$4.05	2.5%	3	1.00	755
$58.00	Oct 9	4.45	4.70	$4.58	5.5%	1	1.00	373
$58.50	Oct 9	4.95	5.15	$5.05	4.0%	4	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 12.3K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.42	0.44	$0.43	4.7%	1.2K	0.49	792
$55.00	Oct 16	0.48	0.49	$0.49	2.0%	959	0.29	20.1K
$60.00	Oct 30	0.27	0.28	$0.28	3.6%	524	0.12	2.0K
$53.00	Oct 16	1.28	1.33	$1.31	3.8%	503	0.58	1.4K
$54.50	Oct 9	0.12	0.13	$0.13	7.7%	470	0.19	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.25	0.26	$0.26	3.8%	1.3K	0.34	2.2K
$50.00	Nov 20	1.04	1.07	$1.06	2.8%	340	0.26	13.8K
$55.00	Oct 16	1.95	2.01	$1.98	3.0%	337	0.71	12.5K
$52.50	Oct 9	0.12	0.14	$0.13	15.4%	235	0.20	1.3K
$54.00	Nov 20	2.69	2.72	$2.71	1.1%	211	0.51	3.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 8.2%, max 11.6%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.9%	33.1%	11.6%	41	73
$53.00	Oct 9	Nov 20	36.4%	32.8%	11.0%	106	1.1K
$53.50	Oct 9	Nov 13	35.8%	32.9%	8.8%	1.2K	804
$54.50	Oct 9	Nov 13	36.5%	36.0%	1.5%	470	1.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.9%	33.1%	11.6%	235	1.4K
$53.00	Oct 9	Nov 20	36.4%	32.8%	11.0%	1.4K	6.0K
$53.50	Oct 9	Nov 13	35.8%	32.9%	8.8%	120	1.8K
$54.50	Oct 9	Nov 13	36.5%	36.0%	1.5%	85	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.50, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$59.15
$58.00	$59.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$58.19
$55.00	$56.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$55.34
$52.00	$53.00	Nov 20	$0.53	$0.47	$0.53	62%	0.89	$52.53
$56.00	$57.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$56.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.50	Oct 30	$0.20	$0.30	$0.20	76%	1.50	$56.80
$59.00	$58.50	Oct 30	$0.33	$0.17	$0.33	85%	0.52	$58.67
$55.50	$55.00	Oct 19	$0.32	$0.18	$0.32	74%	0.56	$55.18
$57.00	$56.50	Nov 13	$0.32	$0.18	$0.32	69%	0.56	$56.68
$55.00	$54.50	Oct 16	$0.33	$0.17	$0.33	71%	0.52	$54.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$54.00	Oct 9	$0.20	$0.20	$0.30	51%	0.67	$53.70
$54.50	$55.00	Oct 19	$0.17	$0.17	$0.33	63%	0.52	$54.67
$53.50	$54.00	Oct 12	$0.21	$0.21	$0.29	51%	0.72	$53.71
$53.50	$54.00	Oct 16	$0.23	$0.23	$0.27	50%	0.85	$53.73
$53.50	$54.00	Oct 19	$0.23	$0.23	$0.27	50%	0.85	$53.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.45	$0.45	$0.55	55%	0.82	$52.55
$53.00	$51.00	Oct 21	$0.59	$0.59	$1.41	57%	0.42	$52.41
$51.00	$50.00	Nov 20	$0.31	$0.31	$0.69	68%	0.45	$50.69
$52.00	$51.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$51.63
$52.00	$51.00	Oct 30	$0.32	$0.32	$0.68	65%	0.47	$51.68

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
$53.00	Oct 9	Oct 12	$0.16	36.4%	26.5%
$53.50	Oct 9	Oct 12	$0.17	35.8%	27.1%
$54.00	Oct 9	Oct 12	$0.16	35.3%	27.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.15	36.4%	26.5%
$53.50	Oct 9	Oct 12	$0.17	35.8%	27.1%
$54.00	Oct 9	Oct 12	$0.15	35.3%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 153 found (cheapest 1.67% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.43	$0.46	$0.89	$52.61	$54.39	1.67%
$53.00	Oct 9	$0.73	$0.26	$0.99	$52.01	$53.99	1.85%
$54.00	Oct 9	$0.23	$0.77	$1.00	$53.00	$55.00	1.87%
$53.50	Oct 12	$0.60	$0.63	$1.23	$52.27	$54.73	2.30%
$52.50	Oct 9	$1.11	$0.13	$1.24	$51.26	$53.74	2.32%
$54.50	Oct 9	$0.13	$1.15	$1.28	$53.22	$55.78	2.39%
$53.00	Oct 12	$0.89	$0.41	$1.30	$51.70	$54.30	2.43%
$54.00	Oct 12	$0.39	$0.92	$1.31	$52.69	$55.31	2.45%
$52.50	Oct 12	$1.23	$0.26	$1.49	$51.01	$53.99	2.79%
$54.50	Oct 12	$0.25	$1.27	$1.52	$52.98	$56.02	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.17% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$51.50	Oct 9	$0.05	$0.04	$0.09	$51.41	$55.59
$55.00	$51.50	Oct 9	$0.07	$0.04	$0.11	$51.39	$55.11
$55.50	$52.00	Oct 9	$0.05	$0.07	$0.12	$51.88	$55.62
$55.00	$52.00	Oct 9	$0.07	$0.07	$0.14	$51.86	$55.14
$55.50	$51.00	Oct 12	$0.11	$0.07	$0.18	$50.82	$55.68
$54.50	$51.50	Oct 9	$0.13	$0.04	$0.17	$51.33	$54.67
$55.50	$52.50	Oct 9	$0.05	$0.13	$0.18	$52.32	$55.68
$55.50	$51.50	Oct 12	$0.11	$0.10	$0.21	$51.29	$55.71
$54.50	$52.00	Oct 9	$0.13	$0.07	$0.20	$51.80	$54.70
$55.00	$52.50	Oct 9	$0.07	$0.13	$0.20	$52.30	$55.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	57/58	Nov 13	$0.31	$0.19	35%	1.63	$51.19	$57.31
51/52	58/58	Nov 13	$0.28	$0.22	40%	1.27	$51.22	$58.28
50/50	57/58	Nov 13	$0.27	$0.23	41%	1.17	$50.23	$57.27
50/50	57/58	Nov 13	$0.25	$0.25	44%	1.00	$49.75	$57.25
50/50	58/58	Nov 13	$0.24	$0.26	46%	0.92	$50.26	$58.24
50/51	57/58	Nov 13	$0.28	$0.22	38%	1.27	$50.72	$57.28
51/52	56/57	Nov 13	$0.31	$0.19	32%	1.63	$51.19	$56.81
50/50	58/58	Nov 13	$0.22	$0.28	49%	0.79	$49.78	$58.22
50/51	58/58	Nov 13	$0.25	$0.25	43%	1.00	$50.75	$58.25
52/52	55/56	Oct 23	$0.30	$0.20	33%	1.50	$51.70	$55.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.50	$53.00	$53.50	Oct 12	$0.05	$0.45	24%	9.00
$54.00	$55.00	$56.00	Oct 21	$0.10	$0.90	21%	9.00
$56.00	$57.00	$58.00	Oct 21	$0.05	$0.95	12%	19.00
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	12%	19.00
$52.50	$53.00	$53.50	Oct 9	$0.08	$0.42	31%	5.25

PUTS (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
$53.50	$54.00	$54.50	Oct 9	$0.07	$0.43	30%	6.14
$54.00	$54.50	$55.00	Oct 9	$0.05	$0.45	21%	9.00
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	18%	10.11
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	23%	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. 190 found (best net $-1.26, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Oct 30	-$1.26	$2.74
$48.00	$50.00	1:2	Oct 12	-$1.48	$0.52
$50.00	$52.00	1:2	Oct 30	-$1.18	$0.82
$53.00	$53.50	1:2	Oct 9	-$0.13	$0.37
$55.00	$56.00	1:2	Oct 21	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.00	$55.00	1:2	Oct 21	-$0.58	$1.42
$54.00	$53.50	1:2	Oct 9	-$0.15	$0.35
$53.50	$53.00	1:2	Oct 9	-$0.06	$0.44
$51.00	$50.00	1:2	Oct 21	-$0.09	$0.91
$53.00	$52.50	1:2	Oct 12	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.42%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.36	0.49	1.0%	4.42%	5.44%	62	1.9K
$55.00	Nov 20	$1.95	0.43	2.9%	3.65%	6.55%	67	10.2K
$56.00	Nov 20	$1.62	0.38	4.8%	3.03%	7.80%	6	2.9K
$57.00	Nov 20	$1.33	0.33	6.6%	2.49%	9.13%	--	5.5K
$54.00	Nov 13	$2.13	0.49	1.0%	3.99%	5.01%	5	28
$53.50	Nov 13	$2.37	0.52	0.1%	4.43%	4.53%	--	12
$54.50	Nov 13	$1.92	0.45	2.0%	3.59%	5.56%	--	23
$55.00	Nov 13	$1.73	0.42	2.9%	3.24%	6.14%	20	74
$58.00	Nov 20	$1.09	0.28	8.5%	2.04%	10.55%	22	3.3K
$55.50	Nov 13	$1.55	0.39	3.8%	2.90%	6.74%	--	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 7,670

Total Puts 5,991

Put/Call Ratio 0.78

Net Difference 1,679

Prior's Put/Call Breakdown

Total Calls 18,921

Total Puts 15,224

Put/Call Ratio 0.80

Net Difference 3,697

Prior 7-Day Put/Call Summary

Total Calls 1,112,129

Total Puts 688,201

Average Put/Call Ratio 0.64

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