SLV - Options Database

SLV

iShares Silver Trust

$53.51 -0.59%

(10/8 09:55) ◀

Thursday, October 8, 2026 (10:00am)

▶ (10/8 10:05)

◀ 10/8 10:00 ▶

Option Volume

Detail

ℹ

Current (10/08 10:00am) 26,827

Calls: 17,148 (64%)

Puts: 9,679 (36%)

Prior (10/07) 71,929

Calls: 33,580 (47%)

Puts: 38,349 (53%)

Current vs Prior -62.70%

Calls: -48.93% (Calls)

Puts: -74.76% (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 -89.57%

Calls: -89.21%

Puts: -90.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:00am) $3.00M

Calls: $998.0K (33%)

Puts: $2.00M (67%)

Prior (10/07) $9.91M

Calls: $2.73M (28%)

Puts: $7.18M (72%)

Current vs Prior -69.71%

Calls: -63.43%

Puts: -72.09%

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 -85.31%

Calls: -90.81%

Puts: -79.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:00am) 0.56

Prior (10/07) 1.14

Current vs Prior -50.58%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -12.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:00am) 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% | 4.28%4.28% | 10.33%

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

Current vs Prior -19.54% | -12.87%-19.54% | -7.50%-7.50% | -0.85%

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% | -6.41%-20.74% | -6.04%

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% | -7.50%-7.50% | -0.85%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.86% | 5.29%

Calls: 6.67% | 4.84%

Puts: 7.04% | 5.75%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -16.85% | -25.18%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg -1.50% | -14.12%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.00M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.56.

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
10:00	BEARISH	BULLISH	BULLISH
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 398 of results (avg 4.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 19	7.55	7.65	$7.60	1.3%	11	1.00	--
$43.00	Nov 20	10.80	10.95	$10.88	1.4%	--	0.93	40
$43.00	Oct 16	10.50	10.65	$10.58	1.4%	--	0.99	16
$43.50	Oct 16	10.00	10.15	$10.07	1.5%	17	0.99	7
$57.00	Nov 20	1.33	1.35	$1.34	1.5%	24	0.33	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	10.40	10.55	$10.48	1.4%	--	1.00	719
$54.00	Nov 20	2.63	2.67	$2.65	1.5%	216	0.51	3.8K
$63.00	Oct 16	9.40	9.55	$9.48	1.6%	--	1.00	2.7K
$48.00	Nov 20	0.59	0.60	$0.60	1.7%	19	0.17	1.4K
$62.00	Oct 16	8.40	8.55	$8.48	1.8%	2	1.00	1.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.40, 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%	799	0.11	5.1K
$54.50	Oct 9	0.12	0.13	$0.13	7.7%	719	0.20	1.8K
$54.00	Oct 9	0.23	0.25	$0.24	8.3%	1.1K	0.34	1.8K
$55.00	Oct 12	0.14	0.16	$0.15	13.3%	88	0.18	304
$55.50	Oct 12	0.09	0.10	$0.10	10.0%	14	0.12	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	0.10	0.11	$0.11	9.1%	503	0.17	1.3K
$53.00	Oct 9	0.21	0.22	$0.22	4.5%	1.7K	0.30	2.2K
$53.50	Oct 9	0.40	0.42	$0.41	4.9%	211	0.48	1.7K
$52.00	Oct 12	0.13	0.15	$0.14	14.3%	23	0.16	843
$51.00	Oct 12	0.06	0.07	$0.07	14.3%	20	0.07	164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 239 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	5.50	5.60	$5.55	1.8%	--	1.00	14
$46.00	Oct 19	7.55	7.65	$7.60	1.3%	11	1.00	--
$47.50	Oct 9	5.95	6.10	$6.03	2.5%	53	0.99	106
$48.00	Oct 9	5.45	5.60	$5.53	2.7%	35	0.99	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	2.93	3.05	$2.99	4.0%	6	1.00	818
$57.00	Oct 9	3.40	3.55	$3.47	4.3%	15	1.00	571
$57.50	Oct 9	3.90	4.05	$3.97	3.8%	7	1.00	755
$58.00	Oct 9	4.40	4.55	$4.47	3.4%	3	1.00	373
$58.50	Oct 9	4.90	5.05	$4.97	3.0%	8	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 24.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.47	0.48	$0.48	2.1%	1.5K	0.30	20.1K
$53.50	Oct 9	0.43	0.46	$0.45	6.7%	1.3K	0.52	792
$54.00	Oct 9	0.23	0.25	$0.24	8.3%	1.1K	0.34	1.8K
$61.50	Oct 30	0.17	0.19	$0.18	11.1%	1.1K	0.08	568
$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	0.22	$0.22	4.5%	1.7K	0.30	2.2K
$52.50	Oct 9	0.10	0.11	$0.11	9.1%	503	0.17	1.3K
$50.00	Nov 20	1.01	1.03	$1.02	2.0%	452	0.26	13.8K
$55.00	Oct 16	1.88	1.95	$1.92	3.6%	388	0.70	12.5K
$52.00	Nov 20	1.68	1.71	$1.69	1.8%	279	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 6.4%, max 9.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	35.9%	32.8%	9.5%	60	73
$53.00	Oct 9	Nov 20	34.4%	32.4%	6.2%	190	1.1K
$53.50	Oct 9	Nov 13	33.7%	32.6%	3.5%	1.3K	804

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	35.9%	32.8%	9.5%	503	1.4K
$53.00	Oct 9	Nov 20	34.4%	32.4%	6.2%	1.9K	6.0K
$53.50	Oct 9	Nov 13	33.7%	32.6%	3.5%	218	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 0.56, 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
$54.00	$55.00	Nov 20	$0.41	$0.59	$0.41	49%	1.44	$54.41
$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	$0.32	$0.18	$0.32	86%	0.56	$58.68
$56.50	$56.00	Oct 30	$0.33	$0.17	$0.33	72%	0.52	$56.17
$52.50	$52.00	Oct 16	$0.13	$0.37	$0.13	33%	2.85	$52.37
$49.00	$48.00	Oct 30	$0.10	$0.90	$0.10	14%	9.00	$48.90
$50.50	$50.00	Nov 13	$0.12	$0.38	$0.12	27%	3.17	$50.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.42, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 12	$0.10	$0.10	$0.40	73%	0.25	$54.60
$54.50	$55.00	Oct 14	$0.14	$0.14	$0.36	66%	0.39	$54.64
$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
$56.00	$56.50	Oct 23	$0.11	$0.11	$0.39	74%	0.28	$56.11

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
$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	56%	0.79	$52.56
$52.00	$51.00	Nov 20	$0.36	$0.36	$0.64	62%	0.56	$51.64
$53.00	$52.00	Oct 30	$0.40	$0.40	$0.60	57%	0.67	$52.60

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	$0.15	34.4%	25.5%
$53.50	Oct 9	Oct 12	$0.17	33.7%	25.3%
$54.00	Oct 9	Oct 12	$0.16	34.0%	26.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.15	34.4%	25.5%
$53.50	Oct 9	Oct 12	$0.17	33.7%	25.3%
$54.00	Oct 9	Oct 12	$0.16	34.0%	26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.61% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.45	$0.41	$0.86	$52.64	$54.36	1.61%
$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%
$53.50	Oct 12	$0.62	$0.58	$1.20	$52.30	$54.70	2.24%
$54.50	Oct 9	$0.13	$1.09	$1.22	$53.28	$55.72	2.28%
$52.50	Oct 9	$1.13	$0.11	$1.24	$51.26	$53.74	2.32%
$53.00	Oct 12	$0.90	$0.37	$1.27	$51.73	$54.27	2.37%
$54.00	Oct 12	$0.40	$0.87	$1.27	$52.73	$55.27	2.37%
$54.50	Oct 12	$0.25	$1.21	$1.46	$53.04	$55.96	2.73%
$52.50	Oct 12	$1.26	$0.23	$1.49	$51.01	$53.99	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$52.00	Oct 9	$0.04	$0.05	$0.09	$51.91	$55.59
$55.00	$52.00	Oct 9	$0.07	$0.05	$0.12	$51.88	$55.12
$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
$55.00	$52.50	Oct 9	$0.07	$0.11	$0.18	$52.32	$55.18
$55.50	$51.50	Oct 12	$0.10	$0.09	$0.19	$51.31	$55.69
$54.50	$52.00	Oct 9	$0.13	$0.05	$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	$0.13	$0.11	$0.24	$52.26	$54.74
$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. 59 found (best R:R 1.08, avg credit $0.32)

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	43%	1.08	$51.74	$56.26
50/51	57/58	Nov 13	$0.28	$0.22	39%	1.27	$50.72	$57.28
50/51	56/57	Nov 13	$0.29	$0.21	36%	1.38	$50.71	$56.79
51/52	57/58	Nov 13	$0.29	$0.21	35%	1.38	$51.21	$57.29
50/50	57/58	Nov 13	$0.24	$0.26	45%	0.92	$49.76	$57.24
51/52	56/57	Nov 13	$0.30	$0.20	33%	1.50	$51.20	$56.80
52/52	55/56	Oct 16	$0.24	$0.26	44%	0.92	$51.76	$55.24
50/50	56/57	Nov 13	$0.25	$0.25	42%	1.00	$49.75	$56.75
51/52	56/56	Oct 23	$0.22	$0.28	48%	0.79	$51.28	$56.22
52/52	56/56	Oct 23	$0.26	$0.24	38%	1.08	$51.74	$55.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 9	$0.09	$0.41	36%	4.56
$56.00	$57.00	$58.00	Oct 21	$0.05	$0.95	12%	19.00
$53.00	$53.50	$54.00	Oct 12	$0.06	$0.44	26%	7.33
$52.50	$53.00	$53.50	Oct 9	$0.08	$0.42	31%	5.25
$54.00	$55.00	$56.00	Oct 21	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.05	$0.45	24%	9.00
$53.50	$54.00	$54.50	Oct 9	$0.08	$0.42	32%	5.25
$49.00	$50.00	$51.00	Oct 21	$0.05	$0.95	12%	19.00
$52.00	$52.50	$53.00	Oct 9	$0.05	$0.45	22%	9.00
$52.50	$53.00	$53.50	Oct 9	$0.08	$0.42	31%	5.25

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 $-0.68, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.50	1:2	Oct 14	-$0.68	$2.82
$45.00	$49.00	1:2	Oct 30	-$1.21	$2.79
$48.00	$50.00	1:2	Oct 12	-$1.61	$0.39
$50.00	$52.00	1:2	Oct 30	-$1.21	$0.79
$53.00	$53.50	1:2	Oct 9	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$53.50	1:2	Oct 9	-$0.11	$0.39
$54.50	$54.00	1:2	Oct 9	-$0.33	$0.17
$53.00	$52.50	1:2	Oct 12	-$0.09	$0.41
$51.00	$50.00	1:2	Oct 21	-$0.10	$0.90
$53.50	$53.00	1:2	Oct 12	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.43%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.37	0.49	0.9%	4.43%	5.34%	106	1.9K
$55.00	Nov 20	$1.96	0.43	2.8%	3.66%	6.45%	70	10.2K
$56.00	Nov 20	$1.61	0.38	4.7%	3.01%	7.66%	56	2.9K
$57.00	Nov 20	$1.33	0.33	6.5%	2.49%	9.01%	24	5.5K
$54.50	Nov 13	$1.93	0.46	1.9%	3.61%	5.46%	1	23
$54.00	Nov 13	$2.14	0.49	0.9%	4.00%	4.91%	10	28
$55.00	Nov 13	$1.73	0.43	2.8%	3.23%	6.02%	27	74
$55.50	Nov 13	$1.55	0.40	3.7%	2.90%	6.62%	--	89
$58.00	Nov 20	$1.09	0.28	8.4%	2.04%	10.43%	83	3.3K
$56.00	Nov 13	$1.39	0.37	4.7%	2.60%	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 17,148

Total Puts 9,679

Put/Call Ratio 0.56

Net Difference 7,469

Prior's Put/Call Breakdown

Total Calls 33,580

Total Puts 38,349

Put/Call Ratio 1.14

Net Difference -4,769

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