SLV - Options Database

SLV

iShares Silver Trust

$53.62 -0.37%

(10/8 10:25) ◀

Thursday, October 8, 2026 (10:30am)

▶ (10/8 10:35)

◀ 10/8 10:30 ▶

Option Volume

Detail

ℹ

Current (10/08 10:30am) 42,105

Calls: 29,317 (70%)

Puts: 12,788 (30%)

Prior (10/07) 103,620

Calls: 53,892 (52%)

Puts: 49,728 (48%)

Current vs Prior -59.37%

Calls: -45.60% (Calls)

Puts: -74.28% (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 -83.63%

Calls: -81.55%

Puts: -86.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08 10:30am) $4.26M

Calls: $1.96M (46%)

Puts: $2.30M (54%)

Prior (10/07) $11.93M

Calls: $3.87M (32%)

Puts: $8.06M (68%)

Current vs Prior -64.27%

Calls: -49.26%

Puts: -71.47%

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 -79.15%

Calls: -81.93%

Puts: -75.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08 10:30am) 0.44

Prior (10/07) 0.92

Current vs Prior -52.73%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -32.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08 10:30am) 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 2.09% | 2.72%2.09% | 4.21%4.21% | 10.26%

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

Current vs Prior -22.47% | -14.80%-22.47% | -8.90%-8.90% | -1.59%

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

Current vs 7-Day Avg -10.74% | -13.28%-19.86% | -7.82%-21.94% | -6.74%

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

Current vs 7-Day Eod -22.47% | -14.80%-22.47% | -8.90%-8.90% | -1.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.22% | 6.15%

Calls: 4.00% | 5.97%

Puts: 6.45% | 6.33%

Prior 8.25% | 7.07%

Calls: 8.43% | 6.25%

Puts: 8.06% | 7.89%

Current vs Prior -36.73% | -13.01%

Prior 7-Day Avg 6.96% | 6.16%

Calls: 6.80% | 5.90%

Puts: 7.13% | 6.42%

Current vs 7-Day Avg -25.05% | -0.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (29,317 calls vs 12,788 puts). P/C ratio dropping 53% - 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
10:30	BEARISH	BULLISH	BULLISH
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 408 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 20	10.90	11.05	$10.98	1.4%	--	0.93	40
$43.00	Oct 16	10.60	10.75	$10.68	1.4%	--	0.99	16
$43.50	Oct 16	10.10	10.25	$10.18	1.5%	164	0.99	7
$44.00	Oct 16	9.60	9.75	$9.68	1.5%	2	0.99	26
$45.00	Nov 20	9.00	9.15	$9.07	1.7%	35	0.91	611

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 20	10.50	10.65	$10.58	1.4%	--	0.89	1.6K
$64.00	Oct 16	10.30	10.45	$10.38	1.4%	--	1.00	719
$60.00	Nov 20	6.85	6.95	$6.90	1.4%	91	0.79	3.9K
$54.00	Nov 20	2.55	2.59	$2.57	1.6%	226	0.50	3.8K
$63.00	Nov 20	9.55	9.70	$9.63	1.6%	--	0.87	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 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	0.13	0.14	$0.14	7.1%	838	0.22	1.8K
$54.00	Oct 9	0.26	0.28	$0.27	7.4%	1.5K	0.37	1.8K
$56.00	Oct 12	0.06	0.07	$0.07	14.3%	25	0.09	536
$55.50	Oct 12	0.10	0.11	$0.11	9.1%	136	0.13	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 9	0.08	0.09	$0.09	11.1%	565	0.15	1.3K
$53.00	Oct 9	0.17	0.19	$0.18	11.1%	1.9K	0.27	2.2K
$53.50	Oct 9	0.35	0.36	$0.36	2.8%	285	0.44	1.7K
$52.00	Oct 12	0.12	0.13	$0.13	7.7%	59	0.15	843
$51.00	Oct 12	0.05	0.06	$0.06	16.7%	91	0.07	164

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
$46.00	Oct 19	7.60	7.80	$7.70	2.6%	11	1.00	--
$45.00	Oct 9	8.55	8.70	$8.63	1.7%	21	1.00	109
$47.50	Oct 9	6.05	6.20	$6.13	2.4%	54	0.99	106
$48.00	Oct 9	5.55	5.70	$5.63	2.7%	36	0.99	154
$48.50	Oct 9	5.05	5.20	$5.13	2.9%	35	0.99	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	2.83	2.95	$2.89	4.2%	9	1.00	818
$57.00	Oct 9	3.30	3.45	$3.38	4.4%	19	1.00	571
$57.50	Oct 9	3.80	3.95	$3.88	3.9%	7	1.00	755
$58.00	Oct 9	4.30	4.45	$4.38	3.4%	3	1.00	373
$58.50	Oct 9	4.80	4.95	$4.88	3.1%	9	1.00	191

Most actively traded options today. High liquidity = easy entry/exit. 431 active (total vol 39.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 9	0.49	0.51	$0.50	4.0%	3.0K	0.56	792
$55.00	Oct 16	0.48	0.50	$0.49	4.1%	2.0K	0.31	20.1K
$54.00	Oct 9	0.26	0.28	$0.27	7.4%	1.5K	0.37	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	0.18	$0.18	5.6%	1.1K	0.08	568

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 9	0.17	0.19	$0.18	11.1%	1.9K	0.27	2.2K
$52.50	Oct 9	0.08	0.09	$0.09	11.1%	565	0.15	1.3K
$55.00	Oct 16	1.79	1.84	$1.82	2.7%	535	0.69	12.5K
$50.00	Nov 20	0.97	0.99	$0.98	2.0%	500	0.25	13.8K
$52.00	Oct 23	0.66	0.68	$0.67	3.0%	340	0.30	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. 4 strikes (avg 5.8%, max 6.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Nov 20	34.4%	32.3%	6.6%	325	1.1K
$53.50	Oct 9	Nov 13	33.9%	32.3%	5.0%	3.0K	804

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 9	Nov 20	34.4%	32.3%	6.6%	2.1K	6.0K
$53.50	Oct 9	Nov 13	33.9%	32.3%	5.0%	292	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.52, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.12	$0.88	$0.12	21%	7.33	$60.12
$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
$55.00	$56.00	Nov 20	$0.36	$0.64	$0.36	44%	1.78	$55.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.33	$0.17	$0.33	87%	0.52	$59.17
$57.50	$57.00	Oct 30	$0.30	$0.20	$0.30	78%	0.67	$57.20
$56.00	$55.50	Oct 30	$0.26	$0.24	$0.26	68%	0.92	$55.74
$56.50	$56.00	Nov 6	$0.30	$0.20	$0.30	68%	0.67	$56.20
$53.00	$52.50	Oct 21	$0.17	$0.33	$0.17	41%	1.94	$52.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.59, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$54.50	Oct 12	$0.17	$0.17	$0.33	59%	0.52	$54.17
$54.00	$54.50	Oct 9	$0.13	$0.13	$0.37	63%	0.35	$54.13
$54.00	$54.50	Oct 14	$0.19	$0.19	$0.31	56%	0.61	$54.19
$54.50	$55.00	Oct 19	$0.17	$0.17	$0.33	61%	0.52	$54.67
$54.00	$54.50	Oct 16	$0.20	$0.20	$0.30	55%	0.67	$54.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 20	$0.37	$0.37	$0.63	63%	0.59	$51.63
$53.00	$52.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$52.57
$52.50	$51.00	Oct 21	$0.38	$0.38	$1.12	65%	0.34	$52.12
$53.00	$52.50	Nov 13	$0.23	$0.23	$0.27	56%	0.85	$52.77
$51.00	$50.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$50.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.17, cheapest $0.16)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.50	Oct 9	Oct 12	$0.17	33.9%	25.1%
$54.00	Oct 9	Oct 12	$0.17	34.0%	26.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$53.50	Oct 9	Oct 12	$0.16	33.9%	25.1%
$54.00	Oct 9	Oct 12	$0.17	34.0%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.60% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Oct 9	$0.50	$0.36	$0.86	$52.64	$54.36	1.60%
$54.00	Oct 9	$0.27	$0.62	$0.89	$53.11	$54.89	1.66%
$53.00	Oct 9	$0.83	$0.18	$1.01	$51.99	$54.01	1.88%
$54.50	Oct 9	$0.14	$0.99	$1.13	$53.37	$55.63	2.11%
$53.50	Oct 12	$0.67	$0.52	$1.19	$52.31	$54.69	2.22%
$54.00	Oct 12	$0.44	$0.79	$1.23	$52.77	$55.23	2.29%
$53.00	Oct 12	$0.98	$0.33	$1.31	$51.69	$54.31	2.44%
$52.50	Oct 9	$1.23	$0.09	$1.32	$51.18	$53.82	2.46%
$54.50	Oct 12	$0.27	$1.13	$1.40	$53.10	$55.90	2.61%
$55.00	Oct 9	$0.07	$1.44	$1.51	$53.49	$56.51	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.17% of stock, avg 3.18%)

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	$0.09	$0.13	$52.37	$55.63
$56.00	$51.50	Oct 12	$0.07	$0.08	$0.15	$51.35	$56.15
$55.00	$52.50	Oct 9	$0.07	$0.09	$0.16	$52.34	$55.16
$55.50	$51.50	Oct 12	$0.11	$0.08	$0.19	$51.31	$55.69
$56.00	$52.00	Oct 12	$0.07	$0.13	$0.20	$51.80	$56.20
$54.50	$52.00	Oct 9	$0.14	$0.05	$0.19	$51.81	$54.69
$55.50	$52.00	Oct 12	$0.11	$0.13	$0.24	$51.76	$55.74
$54.50	$52.50	Oct 9	$0.14	$0.09	$0.23	$52.27	$54.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/50	57/58	Nov 13	$0.26	$0.24	42%	1.08	$50.24	$57.26
51/52	57/58	Nov 13	$0.29	$0.21	36%	1.38	$51.21	$57.29
50/51	57/58	Nov 13	$0.27	$0.23	39%	1.17	$50.73	$57.27
50/50	57/58	Nov 13	$0.24	$0.26	45%	0.92	$49.76	$57.24
50/50	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.26	$57.74
51/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.23	$57.77
50/51	58/58	Nov 13	$0.25	$0.25	42%	1.00	$50.75	$57.75
51/52	56/56	Oct 23	$0.24	$0.26	44%	0.92	$51.26	$55.74
50/50	58/58	Nov 13	$0.22	$0.28	48%	0.79	$49.78	$57.72
52/52	56/56	Oct 23	$0.26	$0.24	39%	1.08	$51.74	$55.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 5.25, 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
$52.50	$53.00	$53.50	Oct 9	$0.07	$0.43	30%	6.14
$54.00	$54.50	$55.00	Oct 9	$0.06	$0.44	25%	7.33
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	25%	7.33
$55.00	$56.00	$57.00	Oct 21	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 9	$0.08	$0.42	36%	5.25
$54.00	$55.00	$56.00	Oct 21	$0.11	$0.89	22%	8.09
$51.00	$52.00	$53.00	Nov 20	$0.06	$0.94	13%	15.67
$52.50	$53.00	$53.50	Oct 12	$0.06	$0.44	24%	7.33
$51.00	$52.00	$53.00	Oct 30	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 197 found (best net $-0.72, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.50	1:2	Oct 14	-$0.72	$2.78
$45.00	$49.00	1:2	Oct 30	-$1.34	$2.66
$50.00	$52.00	1:2	Oct 30	-$1.22	$0.78
$48.00	$50.00	1:2	Oct 12	-$1.71	$0.29
$53.00	$53.50	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$53.50	1:2	Oct 9	-$0.10	$0.40
$54.50	$54.00	1:2	Oct 9	-$0.25	$0.25
$51.00	$50.00	1:2	Oct 21	-$0.08	$0.92
$53.00	$52.50	1:2	Oct 12	-$0.07	$0.43
$53.50	$53.00	1:2	Oct 12	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.49%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Nov 20	$2.41	0.50	0.7%	4.49%	5.20%	114	1.9K
$55.00	Nov 20	$1.99	0.44	2.6%	3.71%	6.28%	106	10.2K
$56.00	Nov 20	$1.64	0.38	4.4%	3.06%	7.50%	60	2.9K
$57.00	Nov 20	$1.34	0.33	6.3%	2.50%	8.80%	68	5.5K
$54.00	Nov 13	$2.19	0.50	0.7%	4.08%	4.79%	10	28
$54.50	Nov 13	$1.95	0.46	1.6%	3.64%	5.28%	1	23
$55.00	Nov 13	$1.75	0.43	2.6%	3.26%	5.84%	27	74
$58.00	Nov 20	$1.10	0.28	8.2%	2.05%	10.22%	120	3.3K
$55.50	Nov 13	$1.57	0.40	3.5%	2.93%	6.43%	--	89
$56.00	Nov 13	$1.40	0.37	4.4%	2.61%	7.05%	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 29,317

Total Puts 12,788

Put/Call Ratio 0.44

Net Difference 16,529

Prior's Put/Call Breakdown

Total Calls 53,892

Total Puts 49,728

Put/Call Ratio 0.92

Net Difference 4,164

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