SLV - Options Database

SLV

iShares Silver Trust

$54.90 +2.71%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 25,398

Calls: 19,147 (75%)

Puts: 6,251 (25%)

Prior (10/08) 13,661

Calls: 7,670 (56%)

Puts: 5,991 (44%)

Current vs Prior +85.92%

Calls: +149.63% (Calls)

Puts: +4.34% (Puts)

Prior 7-Day Total 1,839,051

Calls: 1,149,115 (62%)

Puts: 689,936 (38%)

Prior 7-Day Average 262,721

Calls: 164,159 (62%)

Puts: 98,562 (38%)

Current vs Prior 7-Day Avg -90.33%

Calls: -88.34%

Puts: -93.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $2.57M

Calls: $1.74M (68%)

Puts: $824.8K (32%)

Prior (10/08) $2.11M

Calls: $492.6K (23%)

Puts: $1.62M (77%)

Current vs Prior +21.50%

Calls: +253.30%

Puts: -49.05%

Prior 7-Day Total $157.98M

Calls: $74.05M (47%)

Puts: $83.93M (53%)

Prior 7-Day Average $22.57M

Calls: $10.58M (47%)

Puts: $11.99M (53%)

Current vs Prior 7-Day Avg -88.63%

Calls: -83.55%

Puts: -93.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.33

Prior (10/08) 0.78

Current vs Prior -58.20%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -47.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 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 9,596,964

Calls: 6,922,010 (72%)

Puts: 2,674,954 (28%)

Prior 7-Day Average 1,370,994

Calls: 988,858 (72%)

Puts: 382,136 (28%)

Current vs Prior 7-Day Avg +19.65%

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 1.40% | 2.28%1.40% | 3.99%3.99% | 9.98%

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

Current vs Prior -37.53% | -21.48%-37.53% | -10.04%-10.04% | -3.52%

Prior 7-Day Avg 2.36% | 3.06%2.44% | 4.47%5.10% | 10.78%

Current vs 7-Day Avg -40.56% | -25.65%-42.40% | -10.75%-21.75% | -7.39%

Prior 7-Day Eod 2.25% | 2.90%2.25% | 4.43%4.43% | 10.35%

Current vs 7-Day Eod -37.53% | -21.48%-37.53% | -10.04%-10.04% | -3.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.89% | 4.89%

Calls: 8.33% | 4.23%

Puts: 3.45% | 5.56%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -15.25% | -23.47%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -17.21% | -22.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.74M). Above-average activity with volume up 86% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (19,147 calls vs 6,251 puts). P/C ratio dropping 58% - sentiment shifting bullish.

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 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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 395 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 20	1.42	1.43	$1.42	0.7%	907	0.34	3.7K
$60.00	Nov 20	0.96	0.97	$0.97	1.0%	25	0.25	19.0K
$55.00	Oct 16	0.92	0.93	$0.93	1.1%	798	0.49	21.7K
$61.00	Nov 20	0.79	0.80	$0.80	1.3%	18	0.21	3.4K
$44.00	Oct 16	10.85	11.00	$10.93	1.4%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	1.60	1.62	$1.61	1.2%	38	0.67	8.5K
$65.50	Oct 9	10.55	10.70	$10.63	1.4%	1	0.99	--
$65.00	Oct 16	10.05	10.20	$10.13	1.5%	--	0.98	152
$54.00	Nov 20	1.93	1.96	$1.94	1.5%	13	0.42	3.7K
$64.50	Oct 9	9.55	9.70	$9.63	1.6%	3	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.05	0.06	$0.06	16.7%	573	0.15	3.3K
$55.00	Oct 9	0.17	0.18	$0.18	5.6%	1.9K	0.42	5.8K
$54.50	Oct 9	0.46	0.50	$0.48	8.3%	1.2K	0.76	3.2K
$56.50	Oct 12	0.08	0.09	$0.09	11.1%	1	0.12	847
$57.00	Oct 12	0.05	0.06	$0.06	16.7%	8	0.08	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.08	0.09	$0.09	11.1%	851	0.25	2.4K
$55.00	Oct 9	0.28	0.29	$0.29	3.4%	364	0.58	3.2K
$53.00	Oct 12	0.05	0.06	$0.06	16.7%	40	0.09	1.1K
$54.00	Oct 12	0.16	0.17	$0.17	5.9%	33	0.23	2.2K
$55.50	Oct 9	0.63	0.67	$0.65	6.2%	28	0.85	860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.80	9.95	$9.88	1.5%	13	1.00	153
$46.00	Oct 9	8.80	8.95	$8.88	1.7%	15	1.00	184
$46.50	Oct 9	8.30	8.45	$8.38	1.8%	47	1.00	127
$47.00	Oct 9	7.80	7.95	$7.88	1.9%	47	1.00	145
$47.50	Oct 9	7.30	7.45	$7.38	2.0%	4	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	5.05	5.20	$5.13	2.9%	3	0.99	3
$64.00	Oct 9	9.05	9.20	$9.13	1.6%	3	0.99	--
$65.50	Oct 9	10.55	10.70	$10.63	1.4%	1	0.99	--
$58.00	Oct 9	3.05	3.20	$3.13	4.8%	--	0.99	26
$64.50	Oct 9	9.55	9.70	$9.63	1.6%	3	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 317 active (total vol 25.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	0.90	0.94	$0.92	4.3%	2.4K	0.93	4.0K
$55.00	Oct 9	0.17	0.18	$0.18	5.6%	1.9K	0.42	5.8K
$54.50	Oct 9	0.46	0.50	$0.48	8.3%	1.2K	0.76	3.2K
$57.00	Oct 16	0.30	0.32	$0.31	6.5%	1.0K	0.22	7.4K
$53.50	Oct 9	1.39	1.43	$1.41	2.8%	989	1.00	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	0.55	0.57	$0.56	3.6%	873	0.35	5.1K
$54.50	Oct 9	0.08	0.09	$0.09	11.1%	851	0.25	2.4K
$60.00	Oct 23	5.15	5.40	$5.28	4.7%	748	0.90	515
$49.00	Oct 30	0.18	0.20	$0.19	10.5%	500	0.09	1.2K
$55.00	Oct 9	0.28	0.29	$0.29	3.4%	364	0.58	3.2K

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 19.8%, max 20.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	38.0%	31.6%	20.2%	2.0K	16.2K
$54.50	Oct 9	Nov 13	38.0%	31.8%	19.3%	1.2K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	38.0%	31.6%	20.2%	410	16.9K
$54.50	Oct 9	Nov 13	38.0%	31.8%	19.3%	854	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.08, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.20	$0.80	$0.20	30%	4.00	$59.20
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$61.13
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	34%	3.00	$58.25
$60.00	$61.00	Nov 20	$0.17	$0.83	$0.17	25%	4.88	$60.17
$56.00	$57.00	Nov 20	$0.37	$0.63	$0.37	45%	1.70	$56.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.00	Oct 23	$0.48	$0.52	$0.48	97%	1.08	$64.52
$59.50	$59.00	Oct 30	$0.30	$0.20	$0.30	82%	0.67	$59.20
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	80%	0.56	$58.68
$57.50	$57.00	Nov 6	$0.30	$0.20	$0.30	67%	0.67	$57.20
$56.50	$56.00	Oct 30	$0.28	$0.22	$0.28	63%	0.79	$56.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.30, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.12	$0.12	$0.38	58%	0.32	$55.12
$55.50	$56.00	Oct 23	$0.21	$0.21	$0.29	56%	0.72	$55.71
$55.00	$55.50	Oct 12	$0.19	$0.19	$0.31	54%	0.61	$55.19
$55.00	$55.50	Oct 14	$0.21	$0.21	$0.29	52%	0.72	$55.21
$55.00	$55.50	Oct 16	$0.22	$0.22	$0.28	51%	0.79	$55.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$50.77
$54.00	$53.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$53.59
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$52.66
$54.50	$54.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$54.26
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$52.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.27	38.0%	23.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.25	38.0%	23.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.86% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.18	$0.29	$0.47	$54.53	$55.47	0.86%
$54.50	Oct 9	$0.48	$0.09	$0.57	$53.93	$55.07	1.04%
$55.50	Oct 9	$0.06	$0.65	$0.71	$54.79	$56.21	1.29%
$54.00	Oct 9	$0.92	$0.03	$0.95	$53.05	$54.95	1.73%
$55.00	Oct 12	$0.45	$0.54	$0.99	$54.01	$55.99	1.80%
$54.50	Oct 12	$0.71	$0.31	$1.02	$53.48	$55.52	1.86%
$55.50	Oct 12	$0.26	$0.87	$1.13	$54.37	$56.63	2.06%
$56.00	Oct 9	$0.02	$1.13	$1.15	$54.85	$57.15	2.09%
$54.00	Oct 12	$1.07	$0.17	$1.24	$52.76	$55.24	2.26%
$56.00	Oct 12	$0.15	$1.25	$1.40	$54.60	$57.40	2.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 9	$0.02	$0.03	$0.05	$53.95	$56.05
$55.50	$54.00	Oct 9	$0.06	$0.03	$0.09	$53.91	$55.59
$57.00	$52.50	Oct 12	$0.06	$0.04	$0.10	$52.40	$57.10
$57.00	$53.00	Oct 12	$0.06	$0.06	$0.12	$52.88	$57.12
$56.00	$54.50	Oct 9	$0.02	$0.09	$0.11	$54.39	$56.11
$56.50	$52.50	Oct 12	$0.09	$0.04	$0.13	$52.37	$56.63
$56.50	$53.00	Oct 12	$0.09	$0.06	$0.15	$52.85	$56.65
$57.00	$53.50	Oct 12	$0.06	$0.09	$0.15	$53.35	$57.15
$55.50	$54.50	Oct 9	$0.06	$0.09	$0.15	$54.35	$55.65
$56.50	$53.50	Oct 12	$0.09	$0.09	$0.18	$53.32	$56.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$57.80
52/52	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.22	$57.78
52/52	58/58	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.27
52/52	57/58	Oct 23	$0.22	$0.28	49%	0.79	$52.28	$57.22
53/54	57/58	Oct 23	$0.27	$0.23	39%	1.17	$53.23	$57.27
50/51	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.76	$58.24
52/53	58/58	Nov 13	$0.30	$0.20	33%	1.50	$52.70	$58.30
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
52/53	56/57	Oct 19	$0.22	$0.28	48%	0.79	$52.78	$56.72
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.18	$0.32	61%	1.78
$55.00	$55.50	$56.00	Oct 9	$0.08	$0.42	37%	5.25
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	51%	2.57
$54.50	$55.00	$55.50	Oct 12	$0.07	$0.43	32%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.16	$0.34	60%	2.12
$55.00	$55.50	$56.00	Oct 12	$0.05	$0.45	26%	9.00
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	49%	2.57
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	19%	10.11
$53.50	$54.00	$54.50	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. 189 found (best net $-0.22, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.22	$4.78
$45.00	$50.00	1:2	Nov 6	-$0.83	$4.17
$46.00	$50.00	1:2	Oct 14	-$0.93	$3.07
$45.00	$49.00	1:2	Oct 30	-$2.34	$1.66
$55.00	$55.50	1:2	Oct 12	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Oct 9	-$1.13	$0.87
$65.00	$61.00	1:2	Nov 13	-$2.83	$1.17
$56.00	$55.50	1:2	Oct 9	-$0.17	$0.33
$55.00	$54.50	1:2	Oct 12	-$0.08	$0.42
$55.50	$55.00	1:2	Oct 12	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.81%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.09	0.45	2.0%	3.81%	5.81%	42	3.2K
$55.00	Nov 20	$2.53	0.51	0.2%	4.61%	4.79%	136	10.4K
$57.00	Nov 20	$1.72	0.40	3.8%	3.13%	6.96%	43	5.4K
$58.00	Nov 20	$1.42	0.34	5.7%	2.59%	8.23%	907	3.7K
$55.50	Nov 13	$2.06	0.48	1.1%	3.75%	4.85%	1	103
$59.00	Nov 20	$1.16	0.29	7.5%	2.11%	9.58%	48	37.2K
$56.00	Nov 13	$1.85	0.45	2.0%	3.37%	5.37%	6	203
$55.00	Nov 13	$2.29	0.51	0.2%	4.17%	4.35%	5	105
$56.50	Nov 13	$1.65	0.41	2.9%	3.01%	5.92%	--	33
$57.00	Nov 13	$1.49	0.38	3.8%	2.71%	6.54%	--	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 19,147

Total Puts 6,251

Put/Call Ratio 0.33

Net Difference 12,896

Prior's Put/Call Breakdown

Total Calls 7,670

Total Puts 5,991

Put/Call Ratio 0.78

Net Difference 1,679

Prior 7-Day Put/Call Summary

Total Calls 1,149,115

Total Puts 689,936

Average Put/Call Ratio 0.62

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