SLV - Options Database

SLV

iShares Silver Trust

$53.51 -0.59%

(10/8 09:45) ◀

Thursday, October 8, 2026 (9:50am)

▶ (10/8 09:55)

◀ 10/8 09:50 ▶

Option Volume

Detail

ℹ

Current (10/08 9:50am) 20,876

Calls: 12,200 (58%)

Puts: 8,676 (42%)

Prior (10/07) 59,911

Calls: 25,607 (43%)

Puts: 34,304 (57%)

Current vs Prior -65.15%

Calls: -52.36% (Calls)

Puts: -74.71% (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 -91.88%

Calls: -92.32%

Puts: -91.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:50am) $2.60M

Calls: $689.4K (27%)

Puts: $1.91M (73%)

Prior (10/07) $8.39M

Calls: $1.77M (21%)

Puts: $6.62M (79%)

Current vs Prior -68.99%

Calls: -61.06%

Puts: -71.12%

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 -87.27%

Calls: -93.65%

Puts: -80.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:50am) 0.71

Prior (10/07) 1.34

Current vs Prior -46.91%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +10.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08 9:50am) 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 2.17% | 2.78%2.17% | 4.34%4.34% | 10.37%

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

Current vs Prior -19.54% | -12.87%-19.54% | -6.29%-6.29% | -0.50%

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

Current vs 7-Day Avg -7.36% | -11.31%-16.82% | -5.18%-19.70% | -5.70%

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

Current vs 7-Day Eod -19.54% | -12.87%-19.54% | -6.29%-6.29% | -0.50%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.15% | 3.91%

Calls: 6.67% | 3.17%

Puts: 5.63% | 4.65%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -25.45% | -44.70%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg -11.69% | -36.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.91M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 65% vs prior. P/C ratio dropping 47% - 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
09:50	BEARISH	BULLISH	BULLISH
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 391 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 16	9.50	9.60	$9.55	1.0%	--	1.00	26
$53.00	Nov 20	2.87	2.91	$2.89	1.4%	4	0.56	772
$45.00	Nov 20	8.90	9.05	$8.98	1.7%	--	0.91	611
$55.00	Oct 30	1.16	1.18	$1.17	1.7%	154	0.39	892
$45.00	Oct 16	8.50	8.65	$8.57	1.8%	--	1.00	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	2.13	2.15	$2.14	0.9%	171	0.45	3.9K
$54.00	Nov 20	2.64	2.68	$2.66	1.5%	215	0.51	3.8K
$60.00	Oct 16	6.45	6.55	$6.50	1.5%	72	0.96	31.6K
$63.00	Oct 16	9.45	9.60	$9.52	1.6%	--	0.98	2.7K
$55.00	Oct 30	2.51	2.55	$2.53	1.6%	10	0.61	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	676	0.11	5.1K
$54.50	Oct 9	0.12	0.13	$0.13	7.7%	595	0.20	1.8K
$54.00	Oct 9	0.23	0.25	$0.24	8.3%	510	0.34	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%	12	0.08	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	0.10	0.12	$0.11	18.2%	381	0.18	1.3K
$52.00	Oct 9	0.05	0.06	$0.06	16.7%	11	0.10	1.7K
$53.00	Oct 9	0.21	0.23	$0.22	9.1%	1.7K	0.31	2.2K
$53.50	Oct 9	0.40	0.43	$0.42	7.1%	146	0.49	1.7K
$51.50	Oct 12	0.09	0.10	$0.10	10.0%	4	0.11	257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 231 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	8.45	8.60	$8.52	1.8%	19	1.00	109
$46.00	Oct 9	7.45	7.60	$7.53	2.0%	27	1.00	138
$46.50	Oct 9	6.95	7.10	$7.03	2.1%	29	1.00	91
$47.00	Oct 9	6.45	6.60	$6.53	2.3%	35	1.00	92
$47.50	Oct 9	5.95	6.10	$6.03	2.5%	31	1.00	106

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	6.40	6.60	$6.50	3.1%	1	0.99	1
$59.00	Oct 9	5.40	5.60	$5.50	3.6%	4	0.99	547
$59.50	Oct 9	5.90	6.10	$6.00	3.3%	1	0.99	96
$58.50	Oct 9	4.90	5.10	$5.00	4.0%	8	0.99	191
$57.50	Oct 9	3.90	4.10	$4.00	5.0%	7	0.99	755

Most actively traded options today. High liquidity = easy entry/exit. 326 active (total vol 19.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.43	0.46	$0.45	6.7%	1.3K	0.51	792
$55.00	Oct 16	0.47	0.49	$0.48	4.2%	1.2K	0.30	20.1K
$62.00	Oct 30	0.16	0.17	$0.17	5.9%	1.0K	0.07	3.4K
$53.00	Oct 16	1.31	1.35	$1.33	3.0%	704	0.59	1.4K
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	676	0.11	5.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.21	0.23	$0.22	9.1%	1.7K	0.31	2.2K
$50.00	Nov 20	1.02	1.05	$1.04	2.9%	401	0.26	13.8K
$52.50	Oct 9	0.10	0.12	$0.11	18.2%	381	0.18	1.3K
$55.00	Oct 16	1.90	1.95	$1.92	2.6%	337	0.70	12.5K
$52.00	Nov 20	1.69	1.72	$1.71	1.8%	264	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 4.9%, max 9.4%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	35.9%	32.9%	9.1%	41	73
$53.00	Oct 9	Nov 20	34.6%	32.5%	6.3%	173	1.1K
$53.50	Oct 9	Nov 13	33.9%	32.8%	3.5%	1.3K	804
$54.50	Oct 9	Nov 13	36.0%	35.8%	0.3%	595	1.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.0%	32.9%	9.4%	381	1.4K
$53.00	Oct 9	Nov 20	34.7%	32.5%	6.6%	1.9K	6.0K
$53.50	Oct 9	Nov 13	34.1%	32.8%	4.0%	146	1.8K
$54.50	Oct 9	Nov 13	35.9%	35.8%	0.1%	105	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.67, avg 1.97)

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
$56.00	$57.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$56.29
$57.00	$58.00	Nov 20	$0.24	$0.76	$0.24	33%	3.17	$57.24
$60.00	$61.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$60.13
$55.00	$56.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$55.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Oct 30	$0.30	$0.20	$0.30	85%	0.67	$58.70
$52.50	$52.00	Oct 19	$0.13	$0.37	$0.13	35%	2.85	$52.37
$55.00	$54.50	Oct 16	$0.32	$0.18	$0.32	70%	0.56	$54.68
$55.00	$54.50	Oct 23	$0.30	$0.20	$0.30	65%	0.67	$54.70
$48.00	$47.00	Nov 13	$0.11	$0.89	$0.11	15%	8.09	$47.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.41, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 19	$0.17	$0.17	$0.33	62%	0.52	$54.67
$54.50	$55.00	Oct 16	$0.16	$0.16	$0.34	64%	0.47	$54.66
$54.50	$55.00	Oct 14	$0.14	$0.14	$0.36	66%	0.39	$54.64
$54.00	$54.50	Oct 19	$0.20	$0.20	$0.30	56%	0.67	$54.20
$54.00	$54.50	Oct 12	$0.15	$0.15	$0.35	62%	0.43	$54.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.58	$0.58	$1.42	58%	0.41	$52.42
$52.00	$51.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$51.63
$50.00	$49.00	Nov 20	$0.25	$0.25	$0.75	74%	0.33	$49.75
$51.00	$50.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$50.70
$53.00	$52.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$52.57

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	34.6%	26.1%
$53.50	Oct 9	Oct 12	$0.18	33.9%	25.6%
$54.00	Oct 9	Oct 12	$0.16	34.6%	26.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.16	34.7%	26.1%
$53.50	Oct 9	Oct 12	$0.17	34.1%	25.6%
$54.00	Oct 9	Oct 12	$0.15	34.5%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 155 found (cheapest 1.63% of stock, avg 6.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.45	$0.42	$0.87	$52.63	$54.37	1.63%
$54.00	Oct 9	$0.24	$0.71	$0.95	$53.05	$54.95	1.78%
$53.00	Oct 9	$0.75	$0.22	$0.97	$52.03	$53.97	1.81%
$54.50	Oct 9	$0.13	$1.09	$1.22	$53.28	$55.72	2.28%
$53.50	Oct 12	$0.63	$0.59	$1.22	$52.28	$54.72	2.28%
$52.50	Oct 9	$1.14	$0.11	$1.25	$51.25	$53.75	2.34%
$54.00	Oct 12	$0.40	$0.86	$1.26	$52.74	$55.26	2.35%
$53.00	Oct 12	$0.91	$0.38	$1.29	$51.71	$54.29	2.41%
$54.50	Oct 12	$0.25	$1.23	$1.48	$53.02	$55.98	2.77%
$52.50	Oct 12	$1.27	$0.23	$1.50	$51.00	$54.00	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$52.00	Oct 9	$0.04	$0.06	$0.10	$51.90	$55.60
$55.00	$52.00	Oct 9	$0.07	$0.06	$0.13	$51.87	$55.13
$55.50	$52.50	Oct 9	$0.04	$0.11	$0.15	$52.35	$55.65
$56.00	$51.50	Oct 12	$0.07	$0.10	$0.17	$51.33	$56.17
$55.00	$52.50	Oct 9	$0.07	$0.11	$0.18	$52.32	$55.18
$55.50	$51.50	Oct 12	$0.10	$0.10	$0.20	$51.30	$55.70
$54.50	$52.00	Oct 9	$0.13	$0.06	$0.19	$51.81	$54.69
$56.00	$52.00	Oct 12	$0.07	$0.15	$0.22	$51.78	$56.22
$54.50	$52.50	Oct 9	$0.13	$0.11	$0.24	$52.26	$54.74
$55.50	$52.00	Oct 12	$0.10	$0.15	$0.25	$51.75	$55.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 0.72, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	58/58	Nov 13	$0.21	$0.29	52%	0.72	$48.79	$57.71
51/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$51.22	$57.78
48/49	57/58	Nov 13	$0.22	$0.28	50%	0.79	$48.78	$57.22
51/52	57/58	Nov 13	$0.29	$0.21	35%	1.38	$51.21	$57.29
48/49	56/57	Nov 13	$0.23	$0.27	47%	0.85	$48.77	$56.73
50/50	58/58	Nov 13	$0.23	$0.27	47%	0.85	$49.77	$57.73
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
50/50	57/58	Nov 13	$0.24	$0.26	44%	0.92	$49.76	$57.24
50/51	57/58	Nov 13	$0.27	$0.23	38%	1.17	$50.73	$57.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 12	$0.05	$0.45	26%	9.00
$56.00	$57.00	$58.00	Oct 21	$0.05	$0.95	12%	19.00
$53.00	$53.50	$54.00	Oct 9	$0.09	$0.41	35%	4.56
$52.00	$52.50	$53.00	Oct 9	$0.05	$0.45	21%	9.00
$53.00	$54.00	$55.00	Nov 20	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	18%	13.29
$53.00	$53.50	$54.00	Oct 9	$0.09	$0.41	35%	4.56
$53.00	$53.50	$54.00	Oct 12	$0.06	$0.44	26%	7.33
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	15%	13.29
$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. 192 found (best net $-1.24, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Oct 30	-$1.24	$2.76
$48.00	$50.00	1:2	Oct 12	-$1.57	$0.43
$50.00	$52.00	1:2	Oct 30	-$1.21	$0.79
$53.00	$53.50	1:2	Oct 9	-$0.15	$0.35
$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	-$0.54	$1.46
$54.00	$53.50	1:2	Oct 9	-$0.13	$0.37
$53.00	$52.50	1:2	Oct 12	-$0.08	$0.42
$54.50	$54.00	1:2	Oct 9	-$0.33	$0.17
$51.00	$50.00	1:2	Oct 21	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.45%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.38	0.49	0.9%	4.45%	5.36%	62	1.9K
$55.00	Nov 20	$1.97	0.43	2.8%	3.68%	6.47%	68	10.2K
$56.00	Nov 20	$1.62	0.38	4.7%	3.03%	7.68%	6	2.9K
$57.00	Nov 20	$1.33	0.33	6.5%	2.49%	9.01%	16	5.5K
$54.50	Nov 13	$1.94	0.46	1.9%	3.63%	5.48%	--	23
$54.00	Nov 13	$2.15	0.49	0.9%	4.02%	4.93%	7	28
$55.00	Nov 13	$1.75	0.42	2.8%	3.27%	6.05%	21	74
$58.00	Nov 20	$1.10	0.28	8.4%	2.06%	10.45%	75	3.3K
$55.50	Nov 13	$1.57	0.39	3.7%	2.93%	6.65%	--	89
$56.00	Nov 13	$1.41	0.36	4.7%	2.64%	7.29%	--	111

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 12,200

Total Puts 8,676

Put/Call Ratio 0.71

Net Difference 3,524

Prior's Put/Call Breakdown

Total Calls 25,607

Total Puts 34,304

Put/Call Ratio 1.34

Net Difference -8,697

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