SLV - Options Database

SLV

iShares Silver Trust

$54.97 +2.84%

(10/9 15:20) ◀

Friday, October 9, 2026 (3:20pm)

▶ (10/9 15:25)

◀ 10/9 15:20 ▶

Option Volume

Detail

ℹ

Current (10/09) 196,064

Calls: 135,727 (69%)

Puts: 60,337 (31%)

Prior (10/08) 208,749

Calls: 142,167 (68%)

Puts: 66,582 (32%)

Current vs Prior -6.08%

Calls: -4.53% (Calls)

Puts: -9.38% (Puts)

Prior 7-Day Total 1,773,440

Calls: 1,126,229 (64%)

Puts: 647,211 (36%)

Prior 7-Day Average 253,348

Calls: 160,889 (64%)

Puts: 92,458 (36%)

Current vs Prior 7-Day Avg -22.61%

Calls: -15.64%

Puts: -34.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09) $19.84M

Calls: $13.23M (67%)

Puts: $6.61M (33%)

Prior (10/08) $33.96M

Calls: $11.53M (34%)

Puts: $22.43M (66%)

Current vs Prior -41.57%

Calls: +14.74%

Puts: -70.51%

Prior 7-Day Total $155.05M

Calls: $76.45M (49%)

Puts: $78.59M (51%)

Prior 7-Day Average $22.15M

Calls: $10.92M (49%)

Puts: $11.23M (51%)

Current vs Prior 7-Day Avg -10.41%

Calls: +21.14%

Puts: -41.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09) 0.44

Prior (10/08) 0.47

Current vs Prior -5.08%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg -24.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09) 1,640,390

Calls: 1,222,616 (75%)

Puts: 417,774 (25%)

Prior (10/08) 1,598,647

Calls: 1,181,386 (74%)

Puts: 417,261 (26%)

Current vs Prior +2.61%

Prior 7-Day Total 9,731,514

Calls: 7,076,824 (73%)

Puts: 2,654,690 (27%)

Prior 7-Day Average 1,390,216

Calls: 1,010,974 (73%)

Puts: 379,241 (27%)

Current vs Prior 7-Day Avg +18.00%

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 1.04% | 2.13%1.04% | 3.89%3.89% | 9.86%

Prior 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%

Current vs Prior -53.81% | -26.60%-53.81% | -12.20%-12.20% | -4.70%

Prior 7-Day Avg 2.27% | 3.01%2.36% | 4.43%4.94% | 10.66%

Current vs 7-Day Avg -54.31% | -29.36%-56.03% | -12.22%-21.13% | -7.53%

Prior 7-Day Eod 1.06% | 2.18%2.25% | 4.43%4.43% | 10.35%

Current vs 7-Day Eod -1.74% | -2.52%-53.81% | -12.20%-12.20% | -4.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.23% | 6.80%

Calls: 6.25% | 6.94%

Puts: 22.22% | 6.67%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior +104.75% | +6.42%

Prior 7-Day Avg 8.34% | 6.41%

Calls: 6.65% | 6.04%

Puts: 7.40% | 6.72%

Current vs 7-Day Avg +70.57% | +6.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.23M). Extreme bullish P/C ratio of 0.44 - heavy call buying (135,727 calls vs 60,337 puts). Call-heavy open interest (1,222,616 calls vs 417,774 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 461 of results (avg 3.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.97	0.98	$0.98	1.0%	5.6K	0.26	19.0K
$56.00	Oct 23	0.91	0.92	$0.92	1.1%	168	0.39	770
$47.00	Nov 20	8.40	8.50	$8.45	1.2%	--	0.91	53
$61.00	Nov 20	0.80	0.81	$0.81	1.2%	199	0.22	3.4K
$44.00	Oct 16	10.95	11.10	$11.02	1.4%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 13	2.15	2.18	$2.17	1.4%	223	0.48	243
$65.50	Oct 9	10.45	10.60	$10.52	1.4%	52	1.00	--
$65.50	Oct 16	10.45	10.60	$10.52	1.4%	2	1.00	--
$56.00	Nov 13	2.69	2.73	$2.71	1.5%	11	0.55	21
$65.00	Oct 9	9.95	10.10	$10.02	1.5%	34	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, 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%	20.0K	0.44	5.8K
$54.50	Oct 9	0.46	0.49	$0.48	6.2%	3.1K	0.90	3.2K
$56.00	Oct 12	0.12	0.14	$0.13	15.4%	2.0K	0.20	1.1K
$56.50	Oct 12	0.07	0.08	$0.08	12.5%	699	0.12	847
$55.50	Oct 12	0.23	0.25	$0.24	8.3%	1.1K	0.32	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.49	0.56	$0.53	13.2%	806	0.96	860
$53.50	Oct 12	0.06	0.07	$0.07	14.3%	419	0.11	502
$54.00	Oct 12	0.12	0.13	$0.13	7.7%	635	0.20	2.2K
$54.50	Oct 12	0.24	0.25	$0.25	4.0%	970	0.33	125
$55.00	Oct 12	0.44	0.47	$0.45	6.7%	859	0.51	513

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.90	10.05	$9.98	1.5%	39	1.00	153
$46.00	Oct 9	8.90	9.05	$8.98	1.7%	97	1.00	184
$46.50	Oct 9	8.40	8.55	$8.48	1.8%	74	1.00	127
$47.00	Oct 9	7.90	8.05	$7.98	1.9%	61	1.00	145
$47.50	Oct 9	7.40	7.55	$7.48	2.0%	29	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 16	7.00	7.15	$7.08	2.1%	26	1.00	816
$62.50	Oct 16	7.45	7.65	$7.55	2.6%	5	1.00	--
$63.00	Oct 16	7.95	8.10	$8.03	1.9%	7	1.00	375
$63.50	Oct 16	8.45	8.60	$8.52	1.8%	13	1.00	--
$64.00	Oct 16	8.95	9.10	$9.02	1.7%	16	1.00	124

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 185.0K, top 20.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.05	0.06	$0.06	16.7%	20.0K	0.44	5.8K
$58.00	Oct 16	0.17	0.19	$0.18	11.1%	6.4K	0.14	5.1K
$55.50	Oct 9	0.00	0.01	$0.01	100.0%	6.3K	0.04	3.3K
$60.00	Nov 20	0.97	0.98	$0.98	1.0%	5.6K	0.26	19.0K
$57.00	Oct 16	0.29	0.31	$0.30	6.7%	4.5K	0.22	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.08	0.10	$0.09	22.2%	6.1K	0.56	3.2K
$54.50	Oct 9	0.01	0.02	$0.02	50.0%	5.9K	0.09	2.4K
$49.00	Oct 30	0.16	0.18	$0.17	11.8%	2.4K	0.08	1.2K
$49.00	Nov 20	0.47	0.49	$0.48	4.2%	2.1K	0.14	2.3K
$48.00	Oct 30	0.11	0.13	$0.12	16.7%	2.0K	0.06	230

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 0.52, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 20	$0.42	$0.58	$0.42	52%	1.38	$55.42
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	35%	3.00	$58.25
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$61.13
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$59.21
$60.00	$61.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$60.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Oct 23	$0.33	$0.17	$0.33	95%	0.52	$62.67
$57.00	$56.50	Nov 13	$0.25	$0.25	$0.25	61%	1.00	$56.75
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	42%	1.78	$54.32
$55.00	$54.50	Oct 12	$0.20	$0.30	$0.20	51%	1.50	$54.80
$55.00	$54.50	Oct 14	$0.22	$0.28	$0.22	50%	1.27	$54.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 16	$0.24	$0.24	$0.26	50%	0.92	$55.24
$55.50	$56.00	Oct 14	$0.17	$0.17	$0.33	60%	0.52	$55.67
$55.00	$55.50	Oct 12	$0.19	$0.19	$0.31	51%	0.61	$55.19
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	68%	0.28	$55.61
$56.50	$57.00	Oct 19	$0.12	$0.12	$0.38	70%	0.32	$56.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.35	$0.35	$0.65	65%	0.54	$52.65
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$54.00	$53.00	Oct 30	$0.36	$0.36	$0.64	61%	0.56	$53.64
$51.00	$50.00	Nov 20	$0.22	$0.22	$0.78	77%	0.28	$50.78
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$53.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.37	30.1%	22.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.36	30.1%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 204 found (cheapest 0.27% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.06	$0.09	$0.15	$54.85	$55.15	0.27%
$54.50	Oct 9	$0.48	$0.02	$0.50	$54.00	$55.00	0.91%
$55.50	Oct 9	$0.01	$0.53	$0.54	$54.96	$56.04	0.98%
$55.00	Oct 12	$0.43	$0.45	$0.88	$54.12	$55.88	1.60%
$54.50	Oct 12	$0.72	$0.25	$0.97	$53.53	$55.47	1.76%
$54.00	Oct 9	$0.99	$0.01	$1.00	$53.00	$55.00	1.82%
$55.50	Oct 12	$0.24	$0.77	$1.01	$54.49	$56.51	1.84%
$56.00	Oct 9	$0.01	$1.02	$1.03	$54.97	$57.03	1.87%
$54.00	Oct 12	$1.10	$0.13	$1.23	$52.77	$55.23	2.24%
$56.00	Oct 12	$0.13	$1.16	$1.29	$54.71	$57.29	2.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.16% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$53.00	Oct 12	$0.05	$0.04	$0.09	$52.91	$57.09
$57.00	$53.50	Oct 12	$0.05	$0.07	$0.12	$53.38	$57.12
$55.00	$54.50	Oct 9	$0.06	$0.02	$0.08	$54.42	$55.08
$56.50	$53.00	Oct 12	$0.08	$0.04	$0.12	$52.88	$56.62
$56.50	$53.50	Oct 12	$0.08	$0.07	$0.15	$53.35	$56.65
$56.00	$53.00	Oct 12	$0.13	$0.04	$0.17	$52.83	$56.17
$57.00	$54.00	Oct 12	$0.05	$0.13	$0.18	$53.82	$57.18
$56.00	$53.50	Oct 12	$0.13	$0.07	$0.20	$53.30	$56.20
$56.50	$54.00	Oct 12	$0.08	$0.13	$0.21	$53.79	$56.71
$56.00	$54.00	Oct 12	$0.13	$0.13	$0.26	$53.74	$56.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 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
52/53	58/58	Nov 13	$0.31	$0.19	33%	1.63	$52.69	$58.31
52/53	58/59	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$58.79
53/54	57/58	Oct 23	$0.27	$0.23	40%	1.17	$53.23	$57.27
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
51/52	58/58	Nov 13	$0.25	$0.25	43%	1.00	$51.25	$58.25
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28
54/54	56/57	Oct 19	$0.28	$0.22	36%	1.27	$53.72	$56.78
52/53	56/57	Oct 21	$0.24	$0.26	44%	0.92	$52.76	$56.74
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 9	$0.09	$0.41	51%	4.56
$54.50	$55.00	$55.50	Oct 9	$0.37	$0.13	86%	0.35
$54.00	$54.50	$55.00	Oct 12	$0.09	$0.41	32%	4.56
$55.00	$55.50	$56.00	Oct 12	$0.08	$0.42	29%	5.25
$53.00	$54.00	$55.00	Oct 30	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 9	$0.06	$0.44	53%	7.33
$55.00	$55.50	$56.00	Oct 9	$0.05	$0.45	42%	9.00
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	29%	6.14
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	32%	5.25
$54.50	$55.00	$55.50	Oct 9	$0.37	$0.13	87%	0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 174 found (best net $-0.88, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.88	$4.12
$45.00	$49.00	1:2	Oct 21	-$2.14	$1.86
$54.50	$55.00	1:2	Oct 12	-$0.14	$0.36
$54.00	$54.50	1:2	Oct 12	-$0.34	$0.16
$62.50	$64.00	1:2	Oct 21	-$0.03	$1.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Oct 12	-$1.05	$0.95
$65.00	$61.00	1:2	Nov 13	-$2.73	$1.27
$62.00	$59.50	1:2	Oct 21	-$2.22	$0.28
$55.50	$55.00	1:2	Oct 12	-$0.13	$0.37
$54.00	$53.50	1:2	Oct 14	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.84%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.11	0.46	1.9%	3.84%	5.71%	1.2K	3.2K
$57.00	Nov 20	$1.74	0.40	3.7%	3.17%	6.86%	489	5.4K
$55.00	Nov 20	$2.53	0.52	0.1%	4.60%	4.66%	662	10.4K
$58.00	Nov 20	$1.43	0.35	5.5%	2.60%	8.11%	1.5K	3.7K
$59.00	Nov 20	$1.18	0.30	7.3%	2.15%	9.48%	425	37.2K
$55.50	Nov 13	$2.08	0.48	1.0%	3.78%	4.75%	277	103
$56.00	Nov 13	$1.87	0.45	1.9%	3.40%	5.28%	80	203
$56.50	Nov 13	$1.68	0.42	2.8%	3.06%	5.84%	71	33
$55.00	Nov 13	$2.29	0.52	0.1%	4.17%	4.22%	55	105
$57.00	Nov 13	$1.51	0.39	3.7%	2.75%	6.44%	203	240

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 135,727

Total Puts 60,337

Put/Call Ratio 0.44

Net Difference 75,390

Prior's Put/Call Breakdown

Total Calls 142,167

Total Puts 66,582

Put/Call Ratio 0.47

Net Difference 75,585

Prior 7-Day Put/Call Summary

Total Calls 1,126,229

Total Puts 647,211

Average Put/Call Ratio 0.59

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