SLV - Options Database

SLV

iShares Silver Trust

$55.10 +3.09%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 46,942

Calls: 33,497 (71%)

Puts: 13,445 (29%)

Prior (10/08) 20,876

Calls: 12,200 (58%)

Puts: 8,676 (42%)

Current vs Prior +124.86%

Calls: +174.57% (Calls)

Puts: +54.97% (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 -82.13%

Calls: -79.59%

Puts: -86.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $4.12M

Calls: $2.98M (72%)

Puts: $1.15M (28%)

Prior (10/08) $2.60M

Calls: $689.4K (27%)

Puts: $1.91M (73%)

Current vs Prior +58.55%

Calls: +331.79%

Puts: -40.02%

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 -81.73%

Calls: -71.86%

Puts: -90.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.40

Prior (10/08) 0.71

Current vs Prior -43.56%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -35.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 1.43% | 2.36%1.43% | 4.05%4.05% | 10.02%

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

Current vs Prior -36.14% | -18.64%-36.14% | -8.73%-8.73% | -3.17%

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

Current vs 7-Day Avg -39.23% | -22.95%-41.12% | -9.45%-20.62% | -7.05%

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

Current vs 7-Day Eod -36.14% | -18.64%-36.14% | -8.73%-8.73% | -3.17%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.73% | 6.06%

Calls: 3.45% | 5.45%

Puts: 4.00% | 6.67%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -46.33% | -5.16%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -47.57% | -4.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.98M). Elevated premium activity with dollar volume up 59% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (33,497 calls vs 13,445 puts).

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
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
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 409 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.99	1.00	$1.00	1.0%	1.3K	0.26	19.0K
$48.00	Nov 20	7.60	7.70	$7.65	1.3%	--	0.88	63
$45.00	Nov 20	10.35	10.50	$10.43	1.4%	--	0.93	617
$45.00	Nov 6	10.20	10.35	$10.27	1.5%	4	0.94	104
$45.00	Oct 30	10.15	10.30	$10.23	1.5%	--	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.91	0.92	$0.92	1.1%	226	0.48	11.9K
$66.00	Nov 20	11.05	11.20	$11.13	1.3%	--	0.90	173
$66.00	Oct 9	10.85	11.00	$10.93	1.4%	5	0.99	--
$56.00	Nov 20	2.86	2.90	$2.88	1.4%	23	0.53	1.4K
$65.50	Oct 9	10.35	10.50	$10.43	1.4%	5	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.08	0.09	$0.09	11.1%	1.0K	0.24	3.3K
$55.00	Oct 9	0.28	0.29	$0.29	3.4%	2.9K	0.56	5.8K
$57.00	Oct 12	0.06	0.07	$0.07	14.3%	26	0.10	266
$56.50	Oct 12	0.11	0.12	$0.12	8.3%	50	0.16	847
$54.50	Oct 9	0.62	0.65	$0.64	4.7%	1.4K	0.83	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	1.3K	0.17	2.4K
$55.00	Oct 9	0.19	0.20	$0.20	5.0%	1.0K	0.44	3.2K
$55.50	Oct 9	0.49	0.51	$0.50	4.0%	136	0.76	860
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	96	0.12	502
$54.00	Oct 12	0.13	0.15	$0.14	14.3%	34	0.20	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	10.00	10.15	$10.07	1.5%	13	1.00	153
$46.00	Oct 9	9.00	9.15	$9.07	1.7%	15	1.00	184
$46.50	Oct 9	8.50	8.65	$8.57	1.8%	47	1.00	127
$47.00	Oct 9	8.00	8.15	$8.07	1.9%	47	1.00	145
$47.50	Oct 9	7.50	7.65	$7.58	2.0%	4	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 9	8.85	9.00	$8.93	1.7%	5	0.99	--
$64.50	Oct 9	9.35	9.50	$9.43	1.6%	5	0.99	--
$61.00	Oct 9	5.85	6.00	$5.93	2.5%	3	0.99	3
$60.00	Oct 9	4.85	5.00	$4.93	3.0%	3	0.99	3
$66.00	Oct 9	10.85	11.00	$10.93	1.4%	5	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 45.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.28	0.29	$0.29	3.4%	2.9K	0.56	5.8K
$54.00	Oct 9	1.08	1.13	$1.11	4.5%	2.8K	0.94	4.0K
$60.50	Oct 30	0.34	0.35	$0.35	2.9%	1.8K	0.15	5.7K
$54.50	Oct 9	0.62	0.65	$0.64	4.7%	1.4K	0.83	3.2K
$57.00	Oct 16	0.35	0.36	$0.36	2.8%	1.3K	0.24	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	1.3K	0.17	2.4K
$49.00	Nov 20	0.49	0.51	$0.50	4.0%	1.1K	0.14	2.3K
$51.00	Oct 16	0.07	0.08	$0.08	12.5%	1.0K	0.06	6.2K
$55.00	Oct 9	0.19	0.20	$0.20	5.0%	1.0K	0.44	3.2K
$54.00	Oct 16	0.51	0.52	$0.52	1.9%	886	0.32	5.1K

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 23.0%, max 29.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	41.1%	31.7%	29.7%	1.4K	3.3K
$55.00	Oct 9	Nov 20	39.5%	31.6%	25.0%	3.1K	16.2K
$55.50	Oct 9	Nov 13	39.8%	34.8%	14.3%	1.1K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	41.1%	31.7%	29.7%	1.3K	2.6K
$55.00	Oct 9	Nov 20	39.5%	31.6%	25.0%	1.1K	16.9K
$55.50	Oct 9	Nov 13	39.8%	34.8%	14.3%	136	881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 1.08, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$59.21
$61.00	$62.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$61.14
$57.00	$58.00	Nov 20	$0.32	$0.68	$0.32	41%	2.12	$57.32
$56.00	$57.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$56.38
$61.00	$62.00	Nov 13	$0.12	$0.88	$0.12	20%	7.33	$61.12

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
$55.50	$55.00	Oct 9	$0.30	$0.20	$0.30	76%	0.67	$55.20
$55.50	$55.00	Oct 23	$0.25	$0.25	$0.25	54%	1.00	$55.25
$54.50	$54.00	Oct 23	$0.19	$0.31	$0.19	42%	1.63	$54.31
$51.00	$50.00	Nov 6	$0.15	$0.85	$0.15	19%	5.67	$50.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 12	$0.14	$0.14	$0.36	63%	0.39	$55.64
$55.50	$56.00	Nov 6	$0.23	$0.23	$0.27	52%	0.85	$55.73
$55.50	$56.00	Oct 14	$0.18	$0.18	$0.32	58%	0.56	$55.68
$57.50	$58.00	Oct 23	$0.11	$0.11	$0.39	74%	0.28	$57.61
$56.00	$56.50	Oct 19	$0.16	$0.16	$0.34	62%	0.47	$56.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$53.60
$55.00	$54.00	Nov 20	$0.47	$0.47	$0.53	52%	0.89	$54.53
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$52.67
$52.00	$51.00	Nov 6	$0.23	$0.23	$0.77	75%	0.30	$51.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.27, cheapest $0.26)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	39.5%	23.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.27	39.5%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 182 found (cheapest 0.89% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.29	$0.20	$0.49	$54.51	$55.49	0.89%
$55.50	Oct 9	$0.09	$0.50	$0.59	$54.91	$56.09	1.07%
$54.50	Oct 9	$0.64	$0.06	$0.70	$53.80	$55.20	1.27%
$56.00	Oct 9	$0.03	$0.94	$0.97	$55.03	$56.97	1.76%
$55.00	Oct 12	$0.55	$0.47	$1.02	$53.98	$56.02	1.85%
$55.50	Oct 12	$0.33	$0.75	$1.08	$54.42	$56.58	1.96%
$54.50	Oct 12	$0.85	$0.26	$1.11	$53.39	$55.61	2.01%
$54.00	Oct 9	$1.11	$0.02	$1.13	$52.87	$55.13	2.05%
$56.00	Oct 12	$0.19	$1.11	$1.30	$54.70	$57.30	2.36%
$54.00	Oct 12	$1.23	$0.14	$1.37	$52.63	$55.37	2.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 3.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 9	$0.03	$0.02	$0.05	$53.95	$56.05
$56.00	$54.50	Oct 9	$0.03	$0.06	$0.09	$54.41	$56.09
$57.50	$53.00	Oct 12	$0.05	$0.05	$0.10	$52.90	$57.60
$57.00	$53.00	Oct 12	$0.07	$0.05	$0.12	$52.88	$57.12
$55.50	$54.00	Oct 9	$0.09	$0.02	$0.11	$53.89	$55.61
$57.50	$53.50	Oct 12	$0.05	$0.08	$0.13	$53.37	$57.63
$57.00	$53.50	Oct 12	$0.07	$0.08	$0.15	$53.35	$57.15
$55.50	$54.50	Oct 9	$0.09	$0.06	$0.15	$54.35	$55.65
$56.50	$53.00	Oct 12	$0.12	$0.05	$0.17	$52.83	$56.67
$56.50	$53.50	Oct 12	$0.12	$0.08	$0.20	$53.30	$56.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.27	$0.23	40%	1.17	$52.23	$58.27
52/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$52.21	$58.29
52/52	59/60	Nov 6	$0.24	$0.26	46%	0.92	$52.26	$59.24
52/52	59/60	Nov 13	$0.26	$0.24	42%	1.08	$52.24	$59.26
53/54	58/58	Oct 23	$0.25	$0.25	43%	1.00	$53.25	$57.75
52/52	58/58	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.27
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
52/53	58/58	Nov 13	$0.30	$0.20	33%	1.50	$52.70	$58.30
52/52	59/60	Nov 13	$0.24	$0.26	45%	0.92	$51.76	$59.24
52/53	58/58	Oct 23	$0.22	$0.28	49%	0.79	$52.78	$57.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.15	$0.35	59%	2.33
$55.00	$55.50	$56.00	Oct 9	$0.14	$0.36	48%	2.57
$54.50	$55.00	$55.50	Oct 12	$0.08	$0.42	31%	5.25
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	18%	10.11
$54.00	$55.00	$56.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.16	$0.34	59%	2.12
$54.00	$54.50	$55.00	Oct 9	$0.10	$0.40	39%	4.00
$54.50	$55.00	$55.50	Oct 12	$0.07	$0.43	31%	6.14
$55.00	$55.50	$56.00	Oct 9	$0.14	$0.36	48%	2.57
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	18%	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. 195 found (best net $-0.38, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.38	$4.62
$45.00	$50.00	1:2	Nov 6	-$0.99	$4.01
$46.00	$50.00	1:2	Oct 14	-$1.16	$2.84
$45.00	$49.00	1:2	Oct 30	-$2.53	$1.47
$54.00	$54.50	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Oct 9	-$0.93	$1.07
$60.00	$58.00	1:2	Oct 12	-$1.01	$0.99
$59.00	$57.00	1:2	Oct 21	-$0.71	$1.29
$65.00	$61.00	1:2	Nov 13	-$2.73	$1.27
$56.00	$55.50	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.92%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.16	0.47	1.6%	3.92%	5.55%	93	3.2K
$57.00	Nov 20	$1.79	0.41	3.5%	3.25%	6.70%	245	5.4K
$58.00	Nov 20	$1.47	0.35	5.3%	2.67%	7.93%	953	3.7K
$59.00	Nov 20	$1.20	0.30	7.1%	2.18%	9.26%	122	37.2K
$55.50	Nov 13	$2.14	0.49	0.7%	3.88%	4.61%	57	103
$56.00	Nov 13	$1.92	0.46	1.6%	3.48%	5.12%	6	203
$56.50	Nov 13	$1.72	0.43	2.5%	3.12%	5.66%	--	33
$57.00	Nov 13	$1.54	0.39	3.5%	2.79%	6.24%	50	240
$60.00	Nov 20	$0.99	0.26	8.9%	1.80%	10.69%	1.3K	19.0K
$57.50	Nov 13	$1.38	0.36	4.4%	2.50%	6.86%	--	67

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 33,497

Total Puts 13,445

Put/Call Ratio 0.40

Net Difference 20,052

Prior's Put/Call Breakdown

Total Calls 12,200

Total Puts 8,676

Put/Call Ratio 0.71

Net Difference 3,524

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