SLV - Options Database

SLV

iShares Silver Trust

$53.47 -0.65%

(10/8 09:40) ◀

Thursday, October 8, 2026 (9:45am)

▶ (10/8 09:50)

◀ 10/8 09:45 ▶

Option Volume

Detail

ℹ

Current (10/08 9:45am) 17,732

Calls: 10,204 (58%)

Puts: 7,528 (42%)

Prior (10/07) 52,866

Calls: 21,514 (41%)

Puts: 31,352 (59%)

Current vs Prior -66.46%

Calls: -52.57% (Calls)

Puts: -75.99% (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 -93.11%

Calls: -93.58%

Puts: -92.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:45am) $2.41M

Calls: $589.0K (24%)

Puts: $1.82M (76%)

Prior (10/07) $7.45M

Calls: $1.49M (20%)

Puts: $5.97M (80%)

Current vs Prior -67.71%

Calls: -60.35%

Puts: -69.54%

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 -88.22%

Calls: -94.58%

Puts: -81.02%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:45am) 0.74

Prior (10/07) 1.46

Current vs Prior -49.37%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +14.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 9:45am) 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 2.21% | 2.81%2.21% | 4.36%4.36% | 10.42%

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

Current vs Prior -18.09% | -12.22%-18.09% | -5.81%-5.81% | -0.06%

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

Current vs 7-Day Avg -5.69% | -10.65%-15.33% | -4.70%-19.30% | -5.29%

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

Current vs 7-Day Eod -18.09% | -12.22%-18.09% | -5.81%-5.81% | -0.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.45% | 6.09%

Calls: 8.22% | 5.62%

Puts: 6.67% | 6.56%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -9.70% | -13.86%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg +6.97% | -1.14%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($1.82M) vs calls ($589.0K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio dropping 49% - sentiment shifting bullish.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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
09:45	BEARISH	BULLISH	BULLISH
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 385 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	1.55	1.57	$1.56	1.3%	6	0.47	344
$60.00	Nov 20	0.75	0.76	$0.76	1.3%	57	0.20	18.8K
$52.00	Nov 20	3.40	3.45	$3.43	1.5%	12	0.62	273
$57.00	Nov 20	1.33	1.35	$1.34	1.5%	14	0.33	5.5K
$53.00	Oct 16	1.30	1.32	$1.31	1.5%	554	0.58	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.04	1.05	$1.05	1.0%	380	0.26	13.8K
$53.00	Nov 20	2.16	2.19	$2.17	1.4%	170	0.45	3.9K
$54.00	Nov 20	2.67	2.71	$2.69	1.5%	214	0.51	3.8K
$55.00	Nov 20	3.25	3.30	$3.28	1.5%	56	0.57	13.7K
$60.00	Oct 16	6.50	6.60	$6.55	1.5%	70	0.94	31.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.11	0.13	$0.12	16.7%	530	0.19	1.8K
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	255	0.11	5.1K
$54.00	Oct 9	0.23	0.24	$0.24	4.2%	438	0.33	1.8K
$55.50	Oct 12	0.09	0.10	$0.10	10.0%	11	0.12	406
$56.00	Oct 12	0.06	0.07	$0.07	14.3%	10	0.08	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	0.12	0.13	$0.13	7.7%	245	0.19	1.3K
$53.00	Oct 9	0.23	0.25	$0.24	8.3%	1.3K	0.33	2.2K
$51.00	Oct 12	0.06	0.07	$0.07	14.3%	20	0.08	164
$53.50	Oct 9	0.43	0.46	$0.45	6.7%	135	0.50	1.7K
$52.00	Oct 12	0.15	0.16	$0.16	6.3%	4	0.18	843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 230 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	6.40	6.60	$6.50	3.1%	--	1.00	22
$48.00	Oct 12	5.40	5.60	$5.50	3.6%	--	1.00	14
$46.00	Oct 14	7.40	7.60	$7.50	2.7%	--	1.00	16
$46.00	Oct 19	7.45	7.65	$7.55	2.6%	5	1.00	--
$45.00	Oct 23	8.50	8.70	$8.60	2.3%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	3.00	3.10	$3.05	3.3%	5	1.00	818
$57.00	Oct 9	3.45	3.65	$3.55	5.6%	5	1.00	571
$57.50	Oct 9	3.95	4.10	$4.03	3.7%	7	1.00	755
$58.00	Oct 9	4.45	4.65	$4.55	4.4%	1	1.00	373
$58.50	Oct 9	4.95	5.15	$5.05	4.0%	8	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 16.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.41	0.45	$0.43	9.3%	1.2K	0.50	792
$55.00	Oct 16	0.47	0.49	$0.48	4.2%	1.0K	0.29	20.1K
$62.00	Oct 30	0.17	0.18	$0.18	5.6%	1.0K	0.08	3.4K
$53.00	Oct 16	1.30	1.32	$1.31	1.5%	554	0.58	1.4K
$54.50	Oct 9	0.11	0.13	$0.12	16.7%	530	0.19	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.23	0.25	$0.24	8.3%	1.3K	0.33	2.2K
$50.00	Nov 20	1.04	1.05	$1.05	1.0%	380	0.26	13.8K
$55.00	Oct 16	1.93	1.99	$1.96	3.1%	337	0.71	12.5K
$52.50	Oct 9	0.12	0.13	$0.13	7.7%	245	0.19	1.3K
$52.00	Nov 20	1.71	1.75	$1.73	2.3%	232	0.38	3.7K

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 6.3%, max 11.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.6%	33.0%	11.1%	41	73
$53.00	Oct 9	Nov 20	35.0%	32.8%	6.8%	113	1.1K
$53.50	Oct 9	Nov 13	35.1%	32.9%	6.7%	1.2K	804
$54.50	Oct 9	Nov 13	36.4%	36.1%	0.7%	530	1.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.6%	33.0%	11.1%	245	1.4K
$53.00	Oct 9	Nov 20	35.0%	32.8%	6.8%	1.5K	6.0K
$53.50	Oct 9	Nov 13	35.1%	32.9%	6.7%	135	1.8K
$54.50	Oct 9	Nov 13	36.4%	36.1%	0.7%	102	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 0.79, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.23	$0.77	$0.23	33%	3.35	$57.23
$59.00	$60.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$59.15
$51.00	$52.00	Nov 20	$0.60	$0.40	$0.60	68%	0.67	$51.60
$56.00	$57.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$56.29
$60.00	$61.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$60.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Oct 30	$0.28	$0.22	$0.28	85%	0.79	$58.72
$61.00	$60.50	Oct 30	$0.32	$0.18	$0.32	91%	0.56	$60.68
$57.00	$56.50	Oct 30	$0.28	$0.22	$0.28	76%	0.79	$56.72
$52.50	$52.00	Oct 19	$0.14	$0.36	$0.14	35%	2.57	$52.36
$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 0.45, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 9	$0.12	$0.12	$0.38	68%	0.32	$54.12
$54.00	$54.50	Oct 12	$0.15	$0.15	$0.35	63%	0.43	$54.15
$54.50	$55.00	Oct 14	$0.14	$0.14	$0.36	67%	0.39	$54.64
$53.50	$54.00	Oct 23	$0.24	$0.24	$0.26	49%	0.92	$53.74
$53.50	$54.00	Oct 16	$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
$51.00	$50.00	Nov 20	$0.31	$0.31	$0.69	68%	0.45	$50.69
$53.00	$52.00	Nov 20	$0.44	$0.44	$0.56	55%	0.79	$52.56
$53.00	$51.00	Oct 21	$0.58	$0.58	$1.42	57%	0.41	$52.42
$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 $0.16)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.16	35.0%	26.2%
$54.00	Oct 9	Oct 12	$0.16	35.5%	26.9%
$53.50	Oct 9	Oct 12	$0.17	35.1%	26.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.16	35.0%	26.2%
$54.00	Oct 9	Oct 12	$0.16	35.5%	26.9%
$53.50	Oct 9	Oct 12	$0.16	35.1%	26.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 1.65% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.43	$0.45	$0.88	$52.62	$54.38	1.65%
$53.00	Oct 9	$0.73	$0.24	$0.97	$52.03	$53.97	1.81%
$54.00	Oct 9	$0.24	$0.75	$0.99	$53.01	$54.99	1.85%
$53.50	Oct 12	$0.60	$0.61	$1.21	$52.29	$54.71	2.26%
$52.50	Oct 9	$1.10	$0.13	$1.23	$51.27	$53.73	2.30%
$54.50	Oct 9	$0.12	$1.13	$1.25	$53.25	$55.75	2.34%
$53.00	Oct 12	$0.89	$0.40	$1.29	$51.71	$54.29	2.41%
$54.00	Oct 12	$0.40	$0.91	$1.31	$52.69	$55.31	2.45%
$52.50	Oct 12	$1.23	$0.25	$1.48	$51.02	$53.98	2.77%
$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 0.15% of stock, avg 3.19%)

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
$55.50	$52.00	Oct 9	$0.04	$0.06	$0.10	$51.90	$55.60
$55.00	$51.50	Oct 9	$0.07	$0.04	$0.11	$51.39	$55.11
$55.00	$52.00	Oct 9	$0.07	$0.06	$0.13	$51.87	$55.13
$55.50	$51.00	Oct 12	$0.10	$0.07	$0.17	$50.83	$55.67
$54.50	$51.50	Oct 9	$0.12	$0.04	$0.16	$51.34	$54.66
$55.50	$52.50	Oct 9	$0.04	$0.13	$0.17	$52.33	$55.67
$55.50	$51.50	Oct 12	$0.10	$0.10	$0.20	$51.30	$55.70
$54.50	$52.00	Oct 9	$0.12	$0.06	$0.18	$51.82	$54.68
$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. 72 found (best R:R 1.08, 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	$0.26	$0.24	42%	1.08	$51.74	$56.26
50/50	58/58	Nov 13	$0.25	$0.25	44%	1.00	$50.25	$57.75
51/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$51.22	$57.78
50/50	57/58	Nov 13	$0.26	$0.24	41%	1.08	$50.24	$57.26
51/52	56/56	Oct 23	$0.23	$0.27	47%	0.85	$51.27	$56.23
51/52	57/58	Nov 13	$0.29	$0.21	35%	1.38	$51.21	$57.29
50/50	58/58	Nov 13	$0.23	$0.27	47%	0.85	$49.77	$57.73
50/50	56/57	Nov 13	$0.27	$0.23	39%	1.17	$50.23	$56.77
50/51	58/58	Nov 13	$0.26	$0.24	41%	1.08	$50.74	$57.76
51/52	56/57	Nov 13	$0.30	$0.20	32%	1.50	$51.20	$56.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 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 9	$0.07	$0.43	31%	6.14
$53.50	$54.00	$54.50	Oct 9	$0.07	$0.43	30%	6.14
$52.50	$53.00	$53.50	Oct 12	$0.05	$0.45	24%	9.00
$56.00	$57.00	$58.00	Oct 21	$0.05	$0.95	12%	19.00
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 9	$0.09	$0.41	35%	4.56
$51.00	$52.00	$53.00	Oct 30	$0.08	$0.92	17%	11.50
$50.00	$51.00	$52.00	Nov 6	$0.06	$0.94	14%	15.67
$53.50	$54.00	$54.50	Oct 9	$0.08	$0.42	30%	5.25
$52.50	$53.00	$53.50	Oct 12	$0.06	$0.44	24%	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. 191 found (best net $-1.25, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Oct 30	-$1.25	$2.75
$48.00	$50.00	1:2	Oct 12	-$1.50	$0.50
$50.00	$52.00	1:2	Oct 30	-$1.20	$0.80
$53.00	$53.50	1:2	Oct 9	-$0.13	$0.37
$55.00	$56.00	1:2	Oct 21	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$57.00	$55.00	1:2	Oct 21	-$0.56	$1.44
$54.00	$53.50	1:2	Oct 9	-$0.15	$0.35
$51.00	$50.00	1:2	Oct 21	-$0.10	$0.90
$53.00	$52.50	1:2	Oct 12	-$0.10	$0.40
$50.00	$49.00	1:2	Oct 21	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.43%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.37	0.49	1.0%	4.43%	5.42%	62	1.9K
$55.00	Nov 20	$1.96	0.43	2.9%	3.67%	6.53%	68	10.2K
$56.00	Nov 20	$1.61	0.38	4.7%	3.01%	7.74%	6	2.9K
$57.00	Nov 20	$1.33	0.33	6.6%	2.49%	9.09%	14	5.5K
$54.00	Nov 13	$2.14	0.49	1.0%	4.00%	4.99%	6	28
$54.50	Nov 13	$1.93	0.45	1.9%	3.61%	5.54%	--	23
$53.50	Nov 13	$2.37	0.52	0.1%	4.43%	4.49%	--	12
$55.00	Nov 13	$1.74	0.42	2.9%	3.25%	6.12%	20	74
$58.00	Nov 20	$1.09	0.28	8.5%	2.04%	10.51%	45	3.3K
$55.50	Nov 13	$1.56	0.39	3.8%	2.92%	6.71%	--	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 10,204

Total Puts 7,528

Put/Call Ratio 0.74

Net Difference 2,676

Prior's Put/Call Breakdown

Total Calls 21,514

Total Puts 31,352

Put/Call Ratio 1.46

Net Difference -9,838

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