SLV - Options Database

SLV

iShares Silver Trust

$55.07 +3.02%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 54,847

Calls: 39,207 (71%)

Puts: 15,640 (29%)

Prior (10/08) 25,150

Calls: 15,858 (63%)

Puts: 9,292 (37%)

Current vs Prior +118.08%

Calls: +147.24% (Calls)

Puts: +68.32% (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 -79.12%

Calls: -76.12%

Puts: -84.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $4.67M

Calls: $3.35M (72%)

Puts: $1.31M (28%)

Prior (10/08) $2.83M

Calls: $859.0K (30%)

Puts: $1.97M (70%)

Current vs Prior +65.17%

Calls: +290.49%

Puts: -33.24%

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 -79.32%

Calls: -68.29%

Puts: -89.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.40

Prior (10/08) 0.59

Current vs Prior -31.92%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -35.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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 1.49% | 2.34%1.49% | 4.03%4.03% | 9.99%

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

Current vs Prior -33.68% | -19.22%-33.68% | -9.09%-9.09% | -3.47%

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

Current vs 7-Day Avg -36.89% | -23.50%-38.86% | -9.81%-20.93% | -7.34%

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

Current vs 7-Day Eod -33.68% | -19.22%-33.68% | -9.09%-9.09% | -3.47%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.61% | 5.19%

Calls: 3.45% | 3.70%

Puts: 3.77% | 6.67%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -48.06% | -18.78%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -49.26% | -18.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.35M). Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 118% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (39,207 calls vs 15,640 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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 421 of results (avg 4.0%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 20	1.20	1.21	$1.21	0.8%	125	0.30	37.2K
$50.00	Oct 9	5.05	5.10	$5.07	1.0%	2	0.99	278
$57.50	Oct 30	0.84	0.85	$0.85	1.2%	21	0.31	513
$51.00	Oct 9	4.05	4.10	$4.07	1.2%	--	0.99	50
$45.00	Nov 20	10.35	10.50	$10.43	1.4%	--	0.93	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 20	11.05	11.15	$11.10	0.9%	--	0.90	173
$65.00	Nov 20	10.10	10.20	$10.15	1.0%	--	0.88	3.8K
$60.00	Oct 9	4.90	4.95	$4.93	1.0%	3	1.00	3
$63.00	Nov 20	8.25	8.35	$8.30	1.2%	20	0.84	1.8K
$63.00	Nov 6	8.05	8.15	$8.10	1.2%	--	0.89	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.10	0.11	$0.11	9.1%	1.3K	0.27	3.3K
$55.00	Oct 9	0.28	0.29	$0.29	3.4%	3.0K	0.56	5.8K
$56.50	Oct 12	0.10	0.12	$0.11	18.2%	55	0.16	847
$57.00	Oct 12	0.06	0.07	$0.07	14.3%	39	0.10	266
$54.50	Oct 9	0.61	0.65	$0.63	6.3%	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%	1.9K	0.17	2.4K
$55.00	Oct 9	0.21	0.23	$0.22	9.1%	1.5K	0.44	3.2K
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	118	0.11	502
$55.50	Oct 9	0.52	0.54	$0.53	3.8%	144	0.73	860
$54.00	Oct 12	0.14	0.15	$0.15	6.7%	34	0.20	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.50	9.65	$9.57	1.6%	9	1.00	9
$46.00	Oct 12	9.00	9.15	$9.07	1.7%	9	1.00	7
$47.00	Oct 12	8.00	8.15	$8.07	1.9%	--	1.00	22
$48.00	Oct 12	7.00	7.15	$7.08	2.1%	--	1.00	14
$50.00	Oct 12	5.00	5.15	$5.08	3.0%	20	1.00	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	1.39	1.47	$1.43	5.6%	1	1.00	410
$57.00	Oct 9	1.87	1.96	$1.92	4.7%	1	1.00	119
$57.50	Oct 9	2.38	2.45	$2.42	2.9%	--	1.00	16
$58.00	Oct 9	2.87	2.95	$2.91	2.7%	--	1.00	26
$60.00	Oct 9	4.90	4.95	$4.93	1.0%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 414 active (total vol 52.0K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.28	0.29	$0.29	3.4%	3.0K	0.56	5.8K
$54.00	Oct 9	1.07	1.10	$1.09	2.8%	2.8K	0.95	4.0K
$60.00	Nov 20	0.98	1.01	$1.00	3.0%	1.8K	0.26	19.0K
$60.50	Oct 30	0.34	0.35	$0.35	2.9%	1.8K	0.15	5.7K
$54.00	Oct 12	1.19	1.25	$1.22	4.9%	1.5K	0.81	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	1.9K	0.17	2.4K
$55.00	Oct 9	0.21	0.23	$0.22	9.1%	1.5K	0.44	3.2K
$49.00	Nov 20	0.48	0.50	$0.49	4.1%	1.1K	0.14	2.3K
$51.00	Oct 16	0.07	0.08	$0.08	12.5%	1.0K	0.06	6.2K
$54.00	Oct 16	0.50	0.53	$0.52	5.8%	892	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 30.4%, max 32.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	41.8%	31.5%	32.9%	3.3K	16.2K
$54.50	Oct 9	Nov 13	41.6%	31.7%	31.4%	1.4K	3.3K
$55.50	Oct 9	Nov 13	44.0%	34.7%	26.9%	1.3K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	41.8%	31.5%	32.9%	1.6K	16.9K
$54.50	Oct 9	Nov 13	41.6%	31.7%	31.4%	1.9K	2.6K
$55.50	Oct 9	Nov 13	44.0%	34.7%	26.9%	156	881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 1.08, avg 1.91)

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
$55.00	$56.00	Nov 20	$0.44	$0.56	$0.44	52%	1.27	$55.44
$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

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
$61.50	$61.00	Oct 30	$0.32	$0.18	$0.32	89%	0.56	$61.18
$59.50	$59.00	Oct 30	$0.32	$0.18	$0.32	81%	0.56	$59.18
$53.50	$53.00	Oct 21	$0.11	$0.39	$0.11	29%	3.55	$53.39
$57.50	$57.00	Oct 30	$0.33	$0.17	$0.33	69%	0.52	$57.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.47, 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	62%	0.39	$55.64
$55.50	$56.00	Oct 14	$0.18	$0.18	$0.32	58%	0.56	$55.68
$56.50	$57.00	Oct 14	$0.10	$0.10	$0.40	74%	0.25	$56.60
$56.00	$56.50	Oct 30	$0.20	$0.20	$0.30	57%	0.67	$56.20
$56.50	$57.00	Nov 6	$0.19	$0.19	$0.31	59%	0.61	$56.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.50	Oct 9	$0.16	$0.16	$0.34	56%	0.47	$54.84
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	71%	0.37	$52.73
$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	53%	0.89	$54.53
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$52.67

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.25	41.8%	23.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.25	41.8%	23.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.93% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.29	$0.22	$0.51	$54.49	$55.51	0.93%
$55.50	Oct 9	$0.11	$0.53	$0.64	$54.86	$56.14	1.16%
$54.50	Oct 9	$0.63	$0.06	$0.69	$53.81	$55.19	1.25%
$56.00	Oct 9	$0.04	$0.95	$0.99	$55.01	$56.99	1.80%
$55.00	Oct 12	$0.54	$0.47	$1.01	$53.99	$56.01	1.83%
$55.50	Oct 12	$0.33	$0.75	$1.08	$54.42	$56.58	1.96%
$54.00	Oct 9	$1.09	$0.02	$1.11	$52.89	$55.11	2.02%
$54.50	Oct 12	$0.85	$0.27	$1.12	$53.38	$55.62	2.03%
$56.00	Oct 12	$0.19	$1.11	$1.30	$54.70	$57.30	2.36%
$54.00	Oct 12	$1.22	$0.15	$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 0.11% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 9	$0.04	$0.02	$0.06	$53.94	$56.06
$57.50	$53.00	Oct 12	$0.05	$0.05	$0.10	$52.90	$57.60
$56.00	$54.50	Oct 9	$0.04	$0.06	$0.10	$54.40	$56.10
$57.00	$53.00	Oct 12	$0.07	$0.05	$0.12	$52.88	$57.12
$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	$54.00	Oct 9	$0.11	$0.02	$0.13	$53.87	$55.63
$56.50	$53.00	Oct 12	$0.11	$0.05	$0.16	$52.84	$56.66
$55.50	$54.50	Oct 9	$0.11	$0.06	$0.17	$54.33	$55.67
$56.50	$53.50	Oct 12	$0.11	$0.08	$0.19	$53.31	$56.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 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	41%	1.17	$52.23	$58.27
52/53	59/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.28
51/52	59/60	Nov 13	$0.23	$0.27	48%	0.85	$51.27	$59.23
52/53	58/59	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$58.79
54/54	56/57	Oct 21	$0.31	$0.19	32%	1.63	$53.69	$56.81
51/52	58/59	Nov 13	$0.24	$0.26	45%	0.92	$51.26	$58.74
52/53	58/58	Nov 13	$0.30	$0.20	33%	1.50	$52.70	$58.30
54/54	57/58	Oct 21	$0.28	$0.22	37%	1.27	$53.72	$57.28
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
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. 72 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	46%	3.55
$54.50	$55.00	$55.50	Oct 9	$0.16	$0.34	57%	2.12
$54.00	$54.50	$55.00	Oct 12	$0.06	$0.44	28%	7.33
$52.00	$53.00	$54.00	Nov 20	$0.05	$0.95	13%	19.00
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.15	$0.35	57%	2.33
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	45%	3.55
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	16%	13.29
$55.50	$56.00	$56.50	Oct 9	$0.06	$0.44	27%	7.33
$54.50	$55.00	$55.50	Oct 12	$0.08	$0.42	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.38, 193 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	-$0.96	$4.04
$46.00	$50.00	1:2	Oct 14	-$1.13	$2.87
$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	-$0.89	$1.11
$59.00	$57.00	1:2	Oct 19	-$0.57	$1.43
$60.00	$58.00	1:2	Oct 12	-$0.97	$1.03
$59.00	$57.00	1:2	Oct 21	-$0.74	$1.26
$65.00	$61.00	1:2	Nov 13	-$2.71	$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 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	1.7%	3.92%	5.61%	115	3.2K
$57.00	Nov 20	$1.78	0.41	3.5%	3.23%	6.74%	245	5.4K
$58.00	Nov 20	$1.46	0.35	5.3%	2.65%	7.97%	960	3.7K
$59.00	Nov 20	$1.20	0.30	7.1%	2.18%	9.32%	125	37.2K
$56.00	Nov 13	$1.92	0.46	1.7%	3.49%	5.18%	6	203
$56.50	Nov 13	$1.73	0.43	2.6%	3.14%	5.74%	12	33
$55.50	Nov 13	$2.13	0.49	0.8%	3.87%	4.65%	71	103
$57.00	Nov 13	$1.54	0.40	3.5%	2.80%	6.30%	50	240
$57.50	Nov 13	$1.39	0.37	4.4%	2.52%	6.94%	--	67
$60.00	Nov 20	$0.98	0.26	8.9%	1.78%	10.73%	1.8K	19.0K

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 39,207

Total Puts 15,640

Put/Call Ratio 0.40

Net Difference 23,567

Prior's Put/Call Breakdown

Total Calls 15,858

Total Puts 9,292

Put/Call Ratio 0.59

Net Difference 6,566

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