SLV - Options Database

SLV

iShares Silver Trust

$53.52 -0.56%

(10/8 09:50) ◀

Thursday, October 8, 2026 (9:55am)

▶ (10/8 10:00)

◀ 10/8 09:55 ▶

Option Volume

Detail

ℹ

Current (10/08 9:55am) 25,150

Calls: 15,858 (63%)

Puts: 9,292 (37%)

Prior (10/07) 68,150

Calls: 31,594 (46%)

Puts: 36,556 (54%)

Current vs Prior -63.10%

Calls: -49.81% (Calls)

Puts: -74.58% (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 -90.22%

Calls: -90.02%

Puts: -90.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 9:55am) $2.83M

Calls: $859.0K (30%)

Puts: $1.97M (70%)

Prior (10/07) $9.27M

Calls: $2.26M (24%)

Puts: $7.00M (76%)

Current vs Prior -69.51%

Calls: -62.07%

Puts: -71.91%

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 -86.17%

Calls: -92.09%

Puts: -79.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 9:55am) 0.59

Prior (10/07) 1.16

Current vs Prior -49.36%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -8.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 9:55am) 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 2.13% | 2.77%2.13% | 4.30%4.30% | 10.37%

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

Current vs Prior -20.94% | -13.47%-20.94% | -7.11%-7.11% | -0.51%

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

Current vs 7-Day Avg -8.97% | -11.92%-18.27% | -6.01%-20.41% | -5.72%

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

Current vs 7-Day Eod -20.94% | -13.47%-20.94% | -7.11%-7.11% | -0.51%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 5.55%

Calls: 11.36% | 6.45%

Puts: 5.71% | 4.65%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior +3.52% | -21.50%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg +22.63% | -9.90%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.97M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.59.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:55	BEARISH	BULLISH	BULLISH
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 392 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 16	10.00	10.15	$10.07	1.5%	1	1.00	7
$55.00	Nov 20	1.97	2.00	$1.99	1.5%	70	0.43	10.2K
$44.00	Oct 16	9.50	9.65	$9.57	1.6%	2	1.00	26
$54.00	Nov 20	2.38	2.42	$2.40	1.7%	66	0.49	1.9K
$45.00	Nov 20	8.90	9.05	$8.98	1.7%	--	0.91	611

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	2.64	2.67	$2.66	1.1%	216	0.51	3.8K
$55.00	Oct 30	2.51	2.54	$2.53	1.2%	11	0.61	1.5K
$53.00	Oct 30	1.41	1.43	$1.42	1.4%	132	0.44	874
$64.00	Oct 16	10.45	10.60	$10.52	1.4%	--	0.98	719
$51.00	Nov 20	1.32	1.34	$1.33	1.5%	177	0.32	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.11	0.13	$0.12	16.7%	693	0.20	1.8K
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	743	0.11	5.1K
$54.00	Oct 9	0.22	0.24	$0.23	8.7%	1.1K	0.33	1.8K
$55.50	Oct 12	0.09	0.10	$0.10	10.0%	14	0.12	406
$55.00	Oct 12	0.14	0.16	$0.15	13.3%	85	0.18	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	0.10	0.11	$0.11	9.1%	468	0.18	1.3K
$52.00	Oct 9	0.05	0.06	$0.06	16.7%	57	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	0.42	$0.41	4.9%	156	0.49	1.7K
$52.00	Oct 12	0.13	0.15	$0.14	14.3%	22	0.17	843

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 12	6.45	6.60	$6.53	2.3%	--	1.00	22
$48.00	Oct 12	5.45	5.60	$5.53	2.7%	--	1.00	14
$46.00	Oct 14	7.45	7.60	$7.53	2.0%	--	1.00	16
$43.00	Oct 16	10.45	10.65	$10.55	1.9%	--	1.00	16
$43.50	Oct 16	10.00	10.15	$10.07	1.5%	1	1.00	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	2.95	3.10	$3.03	5.0%	6	1.00	818
$57.00	Oct 9	3.45	3.60	$3.53	4.2%	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	4.60	$4.53	3.3%	3	1.00	373
$58.50	Oct 9	4.95	5.10	$5.03	3.0%	8	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 23.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.46	0.49	$0.48	6.2%	1.4K	0.29	20.1K
$53.50	Oct 9	0.42	0.47	$0.44	11.4%	1.3K	0.51	792
$61.50	Oct 30	0.17	0.19	$0.18	11.1%	1.1K	0.08	568
$54.00	Oct 9	0.22	0.24	$0.23	8.7%	1.1K	0.33	1.8K
$62.00	Oct 30	0.16	0.17	$0.17	5.9%	1.0K	0.07	3.4K

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
$52.50	Oct 9	0.10	0.11	$0.11	9.1%	468	0.18	1.3K
$50.00	Nov 20	1.02	1.04	$1.03	1.9%	452	0.26	13.8K
$55.00	Oct 16	1.89	1.93	$1.91	2.1%	338	0.71	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. 6 strikes (avg 6.7%, max 10.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.4%	32.9%	10.8%	50	73
$53.00	Oct 9	Nov 20	34.4%	32.5%	5.8%	174	1.1K
$53.50	Oct 9	Nov 13	34.1%	32.7%	4.3%	1.3K	804

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	36.3%	32.9%	10.5%	468	1.4K
$53.00	Oct 9	Nov 20	34.3%	32.5%	5.3%	1.9K	6.0K
$53.50	Oct 9	Nov 13	33.9%	32.7%	3.7%	163	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.56, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Nov 20	$0.60	$0.40	$0.60	68%	0.67	$51.60
$58.00	$59.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$58.19
$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
$59.00	$60.00	Nov 20	$0.16	$0.84	$0.16	24%	5.25	$59.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	86%	0.56	$58.68
$55.00	$54.50	Oct 16	$0.33	$0.17	$0.33	71%	0.52	$54.67
$54.00	$53.50	Oct 12	$0.27	$0.23	$0.27	62%	0.85	$53.73
$52.00	$51.50	Oct 19	$0.11	$0.39	$0.11	28%	3.55	$51.89
$54.00	$53.50	Oct 9	$0.29	$0.21	$0.29	67%	0.72	$53.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.42, 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	63%	0.52	$54.67
$54.50	$55.00	Oct 12	$0.10	$0.10	$0.40	74%	0.25	$54.60
$54.00	$54.50	Oct 12	$0.15	$0.15	$0.35	62%	0.43	$54.15
$54.00	$54.50	Oct 14	$0.18	$0.18	$0.32	58%	0.56	$54.18
$54.00	$54.50	Oct 9	$0.11	$0.11	$0.39	67%	0.28	$54.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.59	$0.59	$1.41	58%	0.42	$52.41
$52.00	$51.00	Nov 20	$0.38	$0.38	$0.62	62%	0.61	$51.62
$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
$53.00	$52.00	Oct 30	$0.40	$0.40	$0.60	56%	0.67	$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.17, cheapest $0.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.50	Oct 9	Oct 12	$0.18	34.1%	25.6%
$53.00	Oct 9	Oct 12	$0.16	34.4%	25.9%
$54.00	Oct 9	Oct 12	$0.17	34.0%	26.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.50	Oct 9	Oct 12	$0.18	33.9%	25.6%
$53.00	Oct 9	Oct 12	$0.15	34.3%	25.9%
$54.00	Oct 9	Oct 12	$0.16	34.1%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.59% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.44	$0.41	$0.85	$52.65	$54.35	1.59%
$54.00	Oct 9	$0.23	$0.70	$0.93	$53.07	$54.93	1.74%
$53.00	Oct 9	$0.75	$0.22	$0.97	$52.03	$53.97	1.81%
$54.50	Oct 9	$0.12	$1.09	$1.21	$53.29	$55.71	2.26%
$53.50	Oct 12	$0.62	$0.59	$1.21	$52.29	$54.71	2.26%
$52.50	Oct 9	$1.15	$0.11	$1.26	$51.24	$53.76	2.35%
$54.00	Oct 12	$0.40	$0.86	$1.26	$52.74	$55.26	2.35%
$53.00	Oct 12	$0.91	$0.37	$1.28	$51.72	$54.28	2.39%
$52.50	Oct 12	$1.25	$0.23	$1.48	$51.02	$53.98	2.77%
$54.50	Oct 12	$0.25	$1.23	$1.48	$53.02	$55.98	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.19% of stock, avg 3.22%)

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
$56.00	$51.50	Oct 12	$0.07	$0.09	$0.16	$51.34	$56.16
$55.50	$52.50	Oct 9	$0.04	$0.11	$0.15	$52.35	$55.65
$55.50	$51.50	Oct 12	$0.10	$0.09	$0.19	$51.31	$55.69
$55.00	$52.50	Oct 9	$0.07	$0.11	$0.18	$52.32	$55.18
$54.50	$52.00	Oct 9	$0.12	$0.06	$0.18	$51.82	$54.68
$56.00	$52.00	Oct 12	$0.07	$0.14	$0.21	$51.79	$56.21
$54.50	$52.50	Oct 9	$0.12	$0.11	$0.23	$52.27	$54.73
$55.50	$52.00	Oct 12	$0.10	$0.14	$0.24	$51.76	$55.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	56/57	Nov 13	$0.31	$0.19	32%	1.63	$51.19	$56.81
50/50	56/57	Nov 13	$0.26	$0.24	42%	1.08	$49.74	$56.76
50/51	56/57	Nov 13	$0.29	$0.21	36%	1.38	$50.71	$56.79
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	56/57	Nov 13	$0.27	$0.23	39%	1.17	$50.23	$56.77
50/51	57/58	Nov 13	$0.27	$0.23	39%	1.17	$50.73	$57.27
52/52	56/56	Oct 23	$0.25	$0.25	42%	1.00	$51.75	$56.25
50/50	57/58	Nov 13	$0.24	$0.26	44%	0.92	$49.76	$57.24
50/50	57/58	Nov 13	$0.25	$0.25	42%	1.00	$50.25	$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 9.00, 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
$56.00	$57.00	$58.00	Oct 21	$0.05	$0.95	12%	19.00
$54.00	$55.00	$56.00	Oct 21	$0.11	$0.89	21%	8.09
$53.00	$53.50	$54.00	Oct 9	$0.10	$0.40	36%	4.00
$49.00	$50.00	$51.00	Nov 20	$0.05	$0.95	11%	19.00

PUTS (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
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	13%	19.00
$49.00	$50.00	$51.00	Oct 21	$0.05	$0.95	12%	19.00
$52.50	$53.00	$53.50	Oct 9	$0.08	$0.42	31%	5.25
$53.00	$53.50	$54.00	Oct 9	$0.10	$0.40	36%	4.00

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 $-0.67, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.50	1:2	Oct 14	-$0.67	$2.83
$45.00	$49.00	1:2	Oct 30	-$1.26	$2.74
$48.00	$50.00	1:2	Oct 12	-$1.53	$0.47
$50.00	$52.00	1:2	Oct 30	-$1.19	$0.81
$53.00	$53.50	1:2	Oct 9	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$53.50	1:2	Oct 9	-$0.12	$0.38
$54.50	$54.00	1:2	Oct 9	-$0.31	$0.19
$53.50	$53.00	1:2	Oct 12	-$0.15	$0.35
$53.00	$52.50	1:2	Oct 12	-$0.09	$0.41
$52.50	$52.00	1:2	Oct 12	-$0.05	$0.45

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 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.38	0.49	0.9%	4.45%	5.34%	66	1.9K
$55.00	Nov 20	$1.97	0.43	2.8%	3.68%	6.45%	70	10.2K
$56.00	Nov 20	$1.61	0.38	4.6%	3.01%	7.64%	56	2.9K
$57.00	Nov 20	$1.32	0.33	6.5%	2.47%	8.97%	24	5.5K
$54.00	Nov 13	$2.15	0.49	0.9%	4.02%	4.91%	10	28
$54.50	Nov 13	$1.93	0.46	1.8%	3.61%	5.44%	1	23
$55.00	Nov 13	$1.75	0.42	2.8%	3.27%	6.04%	25	74
$58.00	Nov 20	$1.09	0.28	8.4%	2.04%	10.41%	77	3.3K
$55.50	Nov 13	$1.56	0.39	3.7%	2.91%	6.61%	--	89
$56.00	Nov 13	$1.40	0.36	4.6%	2.62%	7.25%	10	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 15,858

Total Puts 9,292

Put/Call Ratio 0.59

Net Difference 6,566

Prior's Put/Call Breakdown

Total Calls 31,594

Total Puts 36,556

Put/Call Ratio 1.16

Net Difference -4,962

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