SLV - Options Database

SLV

iShares Silver Trust

$53.55 -0.50%

(10/8 10:20) ◀

Thursday, October 8, 2026 (10:25am)

▶ (10/8 10:30)

◀ 10/8 10:25 ▶

Option Volume

Detail

ℹ

Current (10/08 10:25am) 40,337

Calls: 28,276 (70%)

Puts: 12,061 (30%)

Prior (10/07) 100,867

Calls: 51,872 (51%)

Puts: 48,995 (49%)

Current vs Prior -60.01%

Calls: -45.49% (Calls)

Puts: -75.38% (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 -84.32%

Calls: -82.20%

Puts: -87.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:25am) $4.12M

Calls: $1.84M (45%)

Puts: $2.28M (55%)

Prior (10/07) $11.78M

Calls: $3.68M (31%)

Puts: $8.11M (69%)

Current vs Prior -65.05%

Calls: -49.89%

Puts: -71.93%

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 -79.85%

Calls: -83.03%

Puts: -76.24%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:25am) 0.43

Prior (10/07) 0.94

Current vs Prior -54.84%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -33.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:25am) 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 2.15% | 2.73%2.15% | 4.24%4.24% | 10.29%

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

Current vs Prior -20.29% | -14.69%-20.29% | -8.38%-8.38% | -1.29%

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

Current vs 7-Day Avg -8.23% | -13.16%-17.60% | -7.29%-21.49% | -6.45%

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

Current vs 7-Day Eod -20.29% | -14.69%-20.29% | -8.38%-8.38% | -1.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.87% | 5.58%

Calls: 6.38% | 6.35%

Puts: 7.35% | 4.82%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -16.73% | -21.07%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg -1.35% | -9.42%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (28,276 calls vs 12,061 puts). P/C ratio dropping 55% - 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 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
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
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 403 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	2.39	2.42	$2.41	1.2%	113	0.50	1.9K
$60.00	Nov 20	0.74	0.75	$0.75	1.3%	149	0.21	18.8K
$43.00	Oct 16	10.55	10.70	$10.63	1.4%	--	0.99	16
$43.50	Oct 16	10.05	10.20	$10.13	1.5%	160	0.99	7
$57.00	Nov 20	1.33	1.35	$1.34	1.5%	68	0.33	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 20	2.09	2.12	$2.11	1.4%	247	0.44	3.9K
$64.00	Oct 16	10.35	10.50	$10.43	1.4%	--	1.00	719
$54.00	Nov 20	2.60	2.64	$2.62	1.5%	226	0.50	3.8K
$51.00	Nov 20	1.29	1.31	$1.30	1.5%	182	0.31	1.7K
$63.00	Nov 20	9.60	9.75	$9.68	1.5%	--	0.87	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 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%	1.2K	0.12	5.1K
$54.50	Oct 9	0.12	0.13	$0.13	7.7%	833	0.20	1.8K
$54.00	Oct 9	0.24	0.26	$0.25	8.0%	1.4K	0.35	1.8K
$56.00	Oct 12	0.06	0.07	$0.07	14.3%	25	0.08	536
$55.00	Oct 12	0.15	0.16	$0.16	6.3%	164	0.19	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	0.09	0.10	$0.10	10.0%	564	0.16	1.3K
$53.00	Oct 9	0.19	0.21	$0.20	10.0%	1.9K	0.29	2.2K
$53.50	Oct 9	0.37	0.40	$0.39	7.7%	278	0.47	1.7K
$52.00	Oct 12	0.12	0.14	$0.13	15.4%	59	0.15	843
$51.50	Oct 12	0.08	0.09	$0.09	11.1%	15	0.10	257

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.00	8.15	$8.07	1.9%	1	1.00	8
$47.00	Oct 12	6.50	6.65	$6.58	2.3%	--	1.00	22
$48.00	Oct 12	5.50	5.65	$5.58	2.7%	--	1.00	14
$46.00	Oct 19	7.55	7.70	$7.63	2.0%	11	1.00	--
$45.00	Oct 9	8.50	8.65	$8.57	1.8%	21	1.00	109

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	2.89	3.05	$2.97	5.4%	9	1.00	818
$57.00	Oct 9	3.35	3.55	$3.45	5.8%	18	1.00	571
$57.50	Oct 9	3.85	4.00	$3.93	3.8%	7	1.00	755
$58.00	Oct 9	4.35	4.50	$4.43	3.4%	3	1.00	373
$58.50	Oct 9	4.85	5.00	$4.93	3.0%	9	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 428 active (total vol 37.4K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.45	0.48	$0.47	6.4%	2.9K	0.53	792
$55.00	Oct 16	0.48	0.49	$0.49	2.0%	1.9K	0.30	20.1K
$54.00	Oct 9	0.24	0.26	$0.25	8.0%	1.4K	0.35	1.8K
$55.00	Oct 9	0.06	0.07	$0.07	14.3%	1.2K	0.12	5.1K
$61.50	Oct 30	0.17	0.19	$0.18	11.1%	1.1K	0.08	568

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.19	0.21	$0.20	10.0%	1.9K	0.29	2.2K
$52.50	Oct 9	0.09	0.10	$0.10	10.0%	564	0.16	1.3K
$55.00	Oct 16	1.85	1.89	$1.87	2.1%	518	0.70	12.5K
$50.00	Nov 20	0.99	1.01	$1.00	2.0%	466	0.26	13.8K
$52.00	Oct 23	0.68	0.70	$0.69	2.9%	340	0.31	2.6K

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 6.6%, max 9.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	35.5%	32.5%	9.2%	69	73
$53.00	Oct 9	Nov 20	34.6%	32.3%	7.0%	309	1.1K
$53.50	Oct 9	Nov 13	33.5%	32.4%	3.5%	2.9K	804

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.50	Oct 9	Nov 13	35.5%	32.5%	9.2%	564	1.4K
$53.00	Oct 9	Nov 20	34.6%	32.3%	7.0%	2.1K	6.0K
$53.50	Oct 9	Nov 13	33.5%	32.4%	3.5%	285	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 5.67, avg 1.98)

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
$57.00	$58.00	Nov 20	$0.24	$0.76	$0.24	33%	3.17	$57.24
$55.00	$56.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$55.35
$60.00	$61.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$60.13
$58.00	$59.00	Nov 20	$0.20	$0.80	$0.20	28%	4.00	$58.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Oct 30	$0.30	$0.20	$0.30	72%	0.67	$56.20
$56.50	$56.00	Nov 6	$0.32	$0.18	$0.32	69%	0.56	$56.18
$53.00	$52.50	Oct 14	$0.15	$0.35	$0.15	38%	2.33	$52.85
$52.50	$52.00	Oct 16	$0.13	$0.37	$0.13	32%	2.85	$52.37
$52.00	$51.50	Oct 19	$0.11	$0.39	$0.11	27%	3.55	$51.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.79, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 16	$0.13	$0.13	$0.37	70%	0.35	$55.13
$54.00	$54.50	Oct 16	$0.20	$0.20	$0.30	56%	0.67	$54.20
$54.50	$55.00	Oct 19	$0.17	$0.17	$0.33	62%	0.52	$54.67
$54.00	$54.50	Oct 9	$0.12	$0.12	$0.38	65%	0.32	$54.12
$55.50	$56.00	Oct 19	$0.11	$0.11	$0.39	74%	0.28	$55.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$52.56
$52.00	$51.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$51.63
$51.00	$50.00	Nov 20	$0.30	$0.30	$0.70	69%	0.43	$50.70
$52.50	$51.00	Oct 21	$0.38	$0.38	$1.12	65%	0.34	$52.12
$52.00	$51.00	Nov 6	$0.33	$0.33	$0.67	64%	0.49	$51.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.16, cheapest $0.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.50	Oct 9	Oct 12	$0.16	33.5%	25.3%
$54.00	Oct 9	Oct 12	$0.16	34.2%	26.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.50	Oct 9	Oct 12	$0.16	33.5%	25.3%
$54.00	Oct 9	Oct 12	$0.15	34.2%	26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.61% of stock, avg 6.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.47	$0.39	$0.86	$52.64	$54.36	1.61%
$54.00	Oct 9	$0.25	$0.68	$0.93	$53.07	$54.93	1.74%
$53.00	Oct 9	$0.78	$0.20	$0.98	$52.02	$53.98	1.83%
$54.50	Oct 9	$0.13	$1.05	$1.18	$53.32	$55.68	2.20%
$53.50	Oct 12	$0.63	$0.55	$1.18	$52.32	$54.68	2.20%
$54.00	Oct 12	$0.41	$0.83	$1.24	$52.76	$55.24	2.32%
$52.50	Oct 9	$1.17	$0.10	$1.27	$51.23	$53.77	2.37%
$53.00	Oct 12	$0.93	$0.35	$1.28	$51.72	$54.28	2.39%
$54.50	Oct 12	$0.26	$1.17	$1.43	$53.07	$55.93	2.67%
$52.50	Oct 12	$1.29	$0.21	$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 0.17% of stock, avg 3.19%)

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
$55.50	$52.50	Oct 9	$0.04	$0.10	$0.14	$52.36	$55.64
$56.00	$51.50	Oct 12	$0.07	$0.09	$0.16	$51.34	$56.16
$55.00	$52.50	Oct 9	$0.07	$0.10	$0.17	$52.33	$55.17
$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	$0.13	$0.20	$51.80	$56.20
$55.50	$52.00	Oct 12	$0.10	$0.13	$0.23	$51.77	$55.73
$54.50	$52.50	Oct 9	$0.13	$0.10	$0.23	$52.27	$54.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	55/56	Oct 16	$0.25	$0.25	44%	1.00	$51.75	$55.25
52/52	56/56	Oct 19	$0.27	$0.23	40%	1.17	$52.23	$55.77
51/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$51.22	$57.78
51/52	57/58	Nov 13	$0.29	$0.21	36%	1.38	$51.21	$57.29
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
50/50	57/58	Nov 13	$0.24	$0.26	45%	0.92	$49.76	$57.24
50/51	57/58	Nov 13	$0.27	$0.23	39%	1.17	$50.73	$57.27
51/52	56/57	Nov 13	$0.30	$0.20	33%	1.50	$51.20	$56.80
52/52	56/56	Oct 23	$0.27	$0.23	39%	1.17	$51.73	$55.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$55.00	$56.00	Oct 21	$0.10	$0.90	22%	9.00
$53.00	$53.50	$54.00	Oct 9	$0.09	$0.41	36%	4.56
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	12%	19.00
$52.50	$53.00	$53.50	Oct 9	$0.08	$0.42	30%	5.25
$52.50	$53.00	$53.50	Oct 12	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 9	$0.08	$0.42	33%	5.25
$50.00	$51.00	$52.00	Oct 30	$0.07	$0.93	15%	13.29
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	25%	7.33
$53.00	$53.50	$54.00	Oct 9	$0.10	$0.40	36%	4.00
$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. 194 found (best net $-0.70, 190 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.50	1:2	Oct 14	-$0.70	$2.80
$45.00	$49.00	1:2	Oct 30	-$1.31	$2.69
$48.00	$50.00	1:2	Oct 12	-$1.62	$0.38
$50.00	$52.00	1:2	Oct 30	-$1.20	$0.80
$53.00	$53.50	1:2	Oct 9	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$53.50	1:2	Oct 9	-$0.10	$0.40
$51.00	$50.00	1:2	Oct 21	-$0.07	$0.93
$54.50	$54.00	1:2	Oct 9	-$0.31	$0.19
$53.00	$52.50	1:2	Oct 12	-$0.07	$0.43
$53.50	$53.00	1:2	Oct 12	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.46%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.39	0.50	0.8%	4.46%	5.30%	113	1.9K
$55.00	Nov 20	$1.97	0.44	2.7%	3.68%	6.39%	106	10.2K
$56.00	Nov 20	$1.62	0.38	4.6%	3.03%	7.60%	60	2.9K
$57.00	Nov 20	$1.33	0.33	6.4%	2.48%	8.93%	68	5.5K
$54.50	Nov 13	$1.94	0.46	1.8%	3.62%	5.40%	1	23
$54.00	Nov 13	$2.15	0.49	0.8%	4.01%	4.86%	10	28
$55.00	Nov 13	$1.74	0.43	2.7%	3.25%	5.96%	27	74
$55.50	Nov 13	$1.57	0.40	3.6%	2.93%	6.57%	--	89
$58.00	Nov 20	$1.09	0.28	8.3%	2.04%	10.35%	119	3.3K
$56.00	Nov 13	$1.40	0.37	4.6%	2.61%	7.19%	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 28,276

Total Puts 12,061

Put/Call Ratio 0.43

Net Difference 16,215

Prior's Put/Call Breakdown

Total Calls 51,872

Total Puts 48,995

Put/Call Ratio 0.94

Net Difference 2,877

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