SLV - Options Database

SLV

iShares Silver Trust

$53.38 -0.83%

(10/8 10:05) ◀

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

▶ (10/8 10:15)

◀ 10/8 10:10 ▶

Option Volume

Detail

ℹ

Current (10/08 10:10am) 32,472

Calls: 22,128 (68%)

Puts: 10,344 (32%)

Prior (10/07) 88,461

Calls: 42,684 (48%)

Puts: 45,777 (52%)

Current vs Prior -63.29%

Calls: -48.16% (Calls)

Puts: -77.40% (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 -87.37%

Calls: -86.07%

Puts: -89.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:10am) $3.42M

Calls: $1.26M (37%)

Puts: $2.16M (63%)

Prior (10/07) $10.52M

Calls: $2.96M (28%)

Puts: $7.56M (72%)

Current vs Prior -67.50%

Calls: -57.33%

Puts: -71.48%

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 -83.26%

Calls: -88.37%

Puts: -77.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:10am) 0.47

Prior (10/07) 1.07

Current vs Prior -56.41%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -27.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:10am) 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 2.12% | 2.77%2.12% | 4.25%4.25% | 10.36%

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

Current vs Prior -21.43% | -13.24%-21.43% | -8.08%-8.08% | -0.61%

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

Current vs 7-Day Avg -9.53% | -11.69%-18.78% | -7.00%-21.24% | -5.81%

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

Current vs 7-Day Eod -21.43% | -13.24%-21.43% | -8.08%-8.08% | -0.61%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.29% | 4.91%

Calls: 6.06% | 3.57%

Puts: 8.51% | 6.25%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -11.64% | -30.55%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg +4.68% | -20.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($2.16M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 63% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (22,128 calls vs 10,344 puts).

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
10:10	BEARISH	BULLISH	BULLISH
10:05	BEARISH	BULLISH	BULLISH
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 402 of results (avg 4.2%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	1.57	1.58	$1.58	0.6%	58	0.37	2.9K
$53.00	Nov 20	2.80	2.83	$2.82	1.1%	4	0.55	772
$43.00	Nov 20	10.65	10.80	$10.73	1.4%	--	0.95	40
$43.00	Oct 16	10.35	10.50	$10.43	1.4%	--	0.99	16
$57.00	Nov 20	1.29	1.31	$1.30	1.5%	66	0.32	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.04	1.05	$1.05	1.0%	458	0.27	13.8K
$53.00	Nov 20	2.17	2.20	$2.19	1.4%	184	0.45	3.9K
$64.00	Oct 16	10.55	10.70	$10.63	1.4%	--	1.00	719
$53.00	Oct 14	0.64	0.65	$0.65	1.5%	125	0.42	232
$63.00	Oct 16	9.55	9.70	$9.63	1.6%	--	1.00	2.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.05	0.06	$0.06	16.7%	919	0.10	5.1K
$54.00	Oct 9	0.20	0.21	$0.21	4.8%	1.2K	0.30	1.8K
$53.50	Oct 9	0.37	0.39	$0.38	5.3%	1.8K	0.47	792
$55.50	Oct 12	0.09	0.10	$0.10	10.0%	19	0.12	406
$56.00	Oct 12	0.06	0.07	$0.07	14.3%	24	0.08	536

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.05	0.06	$0.06	16.7%	65	0.10	1.7K
$52.50	Oct 9	0.11	0.13	$0.12	16.7%	514	0.20	1.3K
$53.00	Oct 9	0.25	0.26	$0.26	3.8%	1.8K	0.35	2.2K
$51.50	Oct 12	0.09	0.10	$0.10	10.0%	15	0.12	257
$51.00	Oct 12	0.06	0.07	$0.07	14.3%	20	0.08	164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 9	5.85	6.00	$5.93	2.5%	53	0.99	106
$48.00	Oct 9	5.30	5.50	$5.40	3.7%	35	0.99	154
$45.00	Oct 9	8.35	8.50	$8.43	1.8%	21	0.99	109
$48.50	Oct 9	4.80	5.00	$4.90	4.1%	35	0.99	100
$46.00	Oct 9	7.30	7.50	$7.40	2.7%	41	0.99	138

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	3.05	3.20	$3.13	4.8%	6	1.00	818
$57.00	Oct 9	3.55	3.70	$3.63	4.1%	15	1.00	571
$57.50	Oct 9	4.05	4.20	$4.13	3.6%	7	1.00	755
$58.00	Oct 9	4.55	4.70	$4.63	3.2%	3	1.00	373
$58.50	Oct 9	5.05	5.20	$5.13	2.9%	8	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 395 active (total vol 30.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.43	0.46	$0.45	6.7%	1.9K	0.28	20.1K
$53.50	Oct 9	0.37	0.39	$0.38	5.3%	1.8K	0.47	792
$54.00	Oct 9	0.20	0.21	$0.21	4.8%	1.2K	0.30	1.8K
$61.50	Oct 30	0.17	0.18	$0.18	5.6%	1.1K	0.08	568
$62.00	Oct 30	0.15	0.16	$0.16	6.3%	1.0K	0.07	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.25	0.26	$0.26	3.8%	1.8K	0.35	2.2K
$52.50	Oct 9	0.11	0.13	$0.12	16.7%	514	0.20	1.3K
$50.00	Nov 20	1.04	1.05	$1.05	1.0%	458	0.27	13.8K
$55.00	Oct 16	1.98	2.04	$2.01	3.0%	412	0.72	12.5K
$52.00	Nov 20	1.71	1.75	$1.73	2.3%	281	0.39	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 4.5%, max 6.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	34.6%	32.5%	6.3%	68	73
$53.00	Oct 9	Nov 20	34.3%	32.5%	5.7%	301	1.1K
$53.50	Oct 9	Nov 13	34.2%	32.4%	5.4%	1.8K	804
$54.50	Oct 9	Nov 13	35.8%	35.6%	0.6%	762	1.8K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	34.6%	32.5%	6.3%	514	1.4K
$53.00	Oct 9	Nov 20	34.3%	32.5%	5.7%	2.0K	6.0K
$53.50	Oct 9	Nov 13	34.2%	32.4%	5.4%	239	1.8K
$54.50	Oct 9	Nov 13	35.8%	35.6%	0.6%	105	2.7K

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 1.96)

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	32%	3.35	$57.23
$56.00	$57.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$56.28
$52.00	$53.00	Nov 20	$0.53	$0.47	$0.53	61%	0.89	$52.53
$58.00	$59.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$58.19
$60.00	$61.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$60.12

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
$55.50	$55.00	Oct 23	$0.31	$0.19	$0.31	71%	0.61	$55.19
$55.50	$55.00	Oct 30	$0.30	$0.20	$0.30	66%	0.67	$55.20
$50.50	$50.00	Nov 13	$0.12	$0.38	$0.12	28%	3.17	$50.38
$47.00	$46.00	Nov 20	$0.10	$0.90	$0.10	13%	9.00	$46.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.46, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 9	$0.11	$0.11	$0.39	70%	0.28	$54.11
$54.00	$54.50	Oct 14	$0.17	$0.17	$0.33	60%	0.52	$54.17
$56.00	$56.50	Oct 23	$0.11	$0.11	$0.39	75%	0.28	$56.11
$53.50	$54.00	Oct 16	$0.22	$0.22	$0.28	51%	0.79	$53.72
$54.00	$54.50	Oct 23	$0.20	$0.20	$0.30	56%	0.67	$54.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 21	$0.63	$0.63	$1.37	56%	0.46	$52.37
$53.00	$52.00	Nov 20	$0.46	$0.46	$0.54	55%	0.85	$52.54
$52.00	$51.00	Nov 6	$0.35	$0.35	$0.65	63%	0.54	$51.65
$53.00	$52.00	Oct 30	$0.42	$0.42	$0.58	55%	0.72	$52.58
$51.00	$50.00	Nov 20	$0.31	$0.31	$0.69	68%	0.45	$50.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.15)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.18	34.3%	25.5%
$53.50	Oct 9	Oct 12	$0.17	34.2%	26.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.00	Oct 9	Oct 12	$0.15	34.3%	25.5%
$53.50	Oct 9	Oct 12	$0.17	34.2%	26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.59% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.38	$0.47	$0.85	$52.65	$54.35	1.59%
$53.00	Oct 9	$0.66	$0.26	$0.92	$52.08	$53.92	1.72%
$54.00	Oct 9	$0.21	$0.79	$1.00	$53.00	$55.00	1.87%
$52.50	Oct 9	$1.03	$0.12	$1.15	$51.35	$53.65	2.15%
$53.50	Oct 12	$0.55	$0.64	$1.19	$52.31	$54.69	2.23%
$53.00	Oct 12	$0.84	$0.41	$1.25	$51.75	$54.25	2.34%
$54.50	Oct 9	$0.10	$1.19	$1.29	$53.21	$55.79	2.42%
$54.00	Oct 12	$0.36	$0.95	$1.31	$52.69	$55.31	2.45%
$52.50	Oct 12	$1.17	$0.25	$1.42	$51.08	$53.92	2.66%
$52.00	Oct 9	$1.47	$0.06	$1.53	$50.47	$53.53	2.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$51.50	Oct 9	$0.04	$0.03	$0.07	$51.43	$55.57
$55.00	$51.50	Oct 9	$0.06	$0.03	$0.09	$51.41	$55.09
$55.50	$52.00	Oct 9	$0.04	$0.06	$0.10	$51.90	$55.60
$55.00	$52.00	Oct 9	$0.06	$0.06	$0.12	$51.88	$55.12
$54.50	$51.50	Oct 9	$0.10	$0.03	$0.13	$51.37	$54.63
$54.50	$52.00	Oct 9	$0.10	$0.06	$0.16	$51.84	$54.66
$55.50	$51.00	Oct 12	$0.10	$0.07	$0.17	$50.83	$55.67
$55.50	$52.50	Oct 9	$0.04	$0.12	$0.16	$52.34	$55.66
$55.50	$51.50	Oct 12	$0.10	$0.10	$0.20	$51.30	$55.70
$55.00	$52.50	Oct 9	$0.06	$0.12	$0.18	$52.32	$55.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 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	56/57	Nov 13	$0.31	$0.19	33%	1.63	$51.19	$56.81
52/52	56/56	Oct 23	$0.26	$0.24	42%	1.08	$51.74	$56.26
50/50	56/57	Nov 13	$0.26	$0.24	42%	1.08	$49.74	$56.76
51/52	56/56	Oct 23	$0.23	$0.27	47%	0.85	$51.27	$56.23
48/49	56/57	Nov 13	$0.23	$0.27	47%	0.85	$48.77	$56.73
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
48/49	57/58	Nov 13	$0.21	$0.29	50%	0.72	$48.79	$57.21
50/51	56/57	Nov 13	$0.28	$0.22	36%	1.27	$50.72	$56.78
50/51	57/58	Nov 13	$0.26	$0.24	39%	1.08	$50.74	$57.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 9	$0.06	$0.44	30%	7.33
$52.50	$53.00	$53.50	Oct 9	$0.09	$0.41	34%	4.56
$55.00	$56.00	$57.00	Oct 21	$0.08	$0.92	16%	11.50
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	23%	7.33
$50.00	$51.00	$52.00	Nov 20	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.50	$53.00	$53.50	Oct 9	$0.07	$0.43	34%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.09	$0.91	18%	10.11
$53.50	$54.00	$54.50	Oct 9	$0.08	$0.42	30%	5.25
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	13%	15.67
$49.00	$50.00	$51.00	Oct 21	$0.06	$0.94	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.51, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.50	1:2	Oct 14	-$0.51	$2.99
$45.00	$49.00	1:2	Oct 30	-$1.19	$2.81
$48.00	$50.00	1:2	Oct 12	-$1.43	$0.57
$50.00	$52.00	1:2	Oct 30	-$1.13	$0.87
$53.00	$53.50	1:2	Oct 9	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$53.50	1:2	Oct 9	-$0.15	$0.35
$53.50	$53.00	1:2	Oct 9	-$0.05	$0.45
$53.00	$52.50	1:2	Oct 12	-$0.09	$0.41
$51.00	$50.00	1:2	Oct 21	-$0.09	$0.91
$53.50	$53.00	1:2	Oct 12	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 4.33%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.31	0.49	1.2%	4.33%	5.49%	111	1.9K
$55.00	Nov 20	$1.91	0.43	3.0%	3.58%	6.61%	102	10.2K
$56.00	Nov 20	$1.57	0.37	4.9%	2.94%	7.85%	58	2.9K
$57.00	Nov 20	$1.29	0.32	6.8%	2.42%	9.20%	66	5.5K
$54.00	Nov 13	$2.08	0.48	1.2%	3.90%	5.06%	10	28
$54.50	Nov 13	$1.87	0.45	2.1%	3.50%	5.60%	1	23
$53.50	Nov 13	$2.30	0.51	0.2%	4.31%	4.53%	4	12
$55.00	Nov 13	$1.68	0.42	3.0%	3.15%	6.18%	27	74
$58.00	Nov 20	$1.05	0.28	8.7%	1.97%	10.62%	114	3.3K
$55.50	Nov 13	$1.51	0.39	4.0%	2.83%	6.80%	--	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 22,128

Total Puts 10,344

Put/Call Ratio 0.47

Net Difference 11,784

Prior's Put/Call Breakdown

Total Calls 42,684

Total Puts 45,777

Put/Call Ratio 1.07

Net Difference -3,093

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