SLV - Options Database

SLV

iShares Silver Trust

$55.15 +3.18%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 61,816

Calls: 45,117 (73%)

Puts: 16,699 (27%)

Prior (10/08) 26,827

Calls: 17,148 (64%)

Puts: 9,679 (36%)

Current vs Prior +130.42%

Calls: +163.10% (Calls)

Puts: +72.53% (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 -76.47%

Calls: -72.52%

Puts: -83.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $5.36M

Calls: $3.99M (74%)

Puts: $1.37M (26%)

Prior (10/08) $3.00M

Calls: $998.0K (33%)

Puts: $2.00M (67%)

Current vs Prior +78.65%

Calls: +299.82%

Puts: -31.50%

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 -76.24%

Calls: -62.28%

Puts: -88.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.37

Prior (10/08) 0.56

Current vs Prior -34.43%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -40.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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 1.47% | 2.34%1.47% | 4.04%4.04% | 10.01%

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

Current vs Prior -34.58% | -19.34%-34.58% | -8.81%-8.81% | -3.26%

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

Current vs 7-Day Avg -37.75% | -23.61%-39.69% | -9.53%-20.69% | -7.13%

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

Current vs 7-Day Eod -34.58% | -19.34%-34.58% | -8.81%-8.81% | -3.26%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.75% | 11.51%

Calls: 9.09% | 10.34%

Puts: 10.42% | 12.68%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior +40.29% | +80.13%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg +37.05% | +81.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.99M). Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 130% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (45,117 calls vs 16,699 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
10:00	BULLISH	BULLISH	BULLISH
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 371 of results (avg 4.8%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 30	0.74	0.75	$0.75	1.3%	285	0.28	1.5K
$45.00	Oct 30	10.20	10.35	$10.27	1.5%	--	1.00	59
$45.00	Oct 23	10.15	10.30	$10.23	1.5%	--	1.00	50
$45.00	Oct 16	10.10	10.25	$10.18	1.5%	--	1.00	298
$56.00	Oct 16	0.63	0.64	$0.64	1.6%	451	0.37	9.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 9	10.80	10.95	$10.88	1.4%	10	0.99	--
$65.50	Oct 9	10.30	10.45	$10.38	1.4%	10	0.99	--
$65.00	Oct 16	9.80	9.95	$9.88	1.5%	--	0.98	152
$64.50	Oct 9	9.30	9.45	$9.38	1.6%	8	0.99	--
$64.00	Oct 9	8.80	8.95	$8.88	1.7%	8	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.46, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.11	0.12	$0.12	8.3%	1.7K	0.28	3.3K
$55.00	Oct 9	0.31	0.34	$0.33	9.1%	3.3K	0.58	5.8K
$54.50	Oct 9	0.65	0.70	$0.68	7.4%	1.5K	0.85	3.2K
$56.00	Oct 12	0.20	0.23	$0.22	13.6%	555	0.26	1.1K
$55.50	Oct 12	0.33	0.38	$0.36	13.9%	249	0.40	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.17	0.18	$0.18	5.6%	1.7K	0.42	3.2K
$55.50	Oct 9	0.45	0.50	$0.48	10.4%	195	0.72	860
$54.50	Oct 12	0.23	0.27	$0.25	16.0%	339	0.30	125
$55.00	Oct 12	0.41	0.46	$0.44	11.4%	162	0.45	513
$56.00	Oct 9	0.88	0.94	$0.91	6.6%	58	0.89	442

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	10.05	10.25	$10.15	2.0%	13	1.00	153
$46.50	Oct 9	8.55	8.70	$8.63	1.7%	47	1.00	127
$47.00	Oct 9	8.05	8.20	$8.13	1.8%	47	1.00	145
$47.50	Oct 9	7.55	7.70	$7.63	2.0%	4	1.00	157
$48.00	Oct 9	7.05	7.20	$7.13	2.1%	2	1.00	175

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 12	4.80	4.95	$4.88	3.1%	8	1.00	6
$60.00	Oct 9	4.80	4.95	$4.88	3.1%	3	0.99	3
$65.50	Oct 9	10.30	10.45	$10.38	1.4%	10	0.99	--
$66.00	Oct 9	10.80	10.95	$10.88	1.4%	10	0.99	--
$58.00	Oct 9	2.78	2.92	$2.85	4.9%	--	0.99	26

Most actively traded options today. High liquidity = easy entry/exit. 437 active (total vol 58.9K, top 3.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.31	0.34	$0.33	9.1%	3.3K	0.58	5.8K
$60.00	Nov 20	1.00	1.04	$1.02	3.9%	3.0K	0.26	19.0K
$54.00	Oct 9	1.10	1.20	$1.15	8.7%	2.9K	0.96	4.0K
$60.50	Oct 30	0.33	0.36	$0.35	8.6%	2.4K	0.15	5.7K
$55.50	Oct 9	0.11	0.12	$0.12	8.3%	1.7K	0.28	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.04	0.06	$0.05	40.0%	2.0K	0.15	2.4K
$55.00	Oct 9	0.17	0.18	$0.18	5.6%	1.7K	0.42	3.2K
$49.00	Nov 20	0.46	0.50	$0.48	8.3%	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	0.47	0.51	$0.49	8.2%	898	0.31	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. 5 strikes (avg 32.7%, max 39.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	43.9%	31.4%	39.6%	3.6K	16.2K
$55.50	Oct 9	Nov 13	42.5%	34.0%	25.0%	1.8K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	43.9%	31.4%	39.6%	1.8K	16.9K
$54.50	Oct 9	Nov 13	42.1%	31.4%	34.2%	2.0K	2.6K
$55.50	Oct 9	Nov 13	42.5%	34.0%	25.0%	207	881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 1.08, avg 2.01)

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	31%	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	53%	1.27	$55.44
$57.00	$58.00	Nov 20	$0.32	$0.68	$0.32	41%	2.12	$57.32
$53.00	$53.50	Nov 6	$0.29	$0.21	$0.29	68%	0.72	$53.29

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
$58.50	$58.00	Nov 6	$0.28	$0.22	$0.28	71%	0.79	$58.22
$58.00	$57.50	Oct 23	$0.32	$0.18	$0.32	78%	0.56	$57.68
$57.00	$56.50	Oct 23	$0.28	$0.22	$0.28	69%	0.79	$56.72
$56.00	$55.50	Oct 16	$0.29	$0.21	$0.29	63%	0.72	$55.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.92, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 19	$0.18	$0.18	$0.32	61%	0.56	$56.18
$57.00	$57.50	Oct 19	$0.11	$0.11	$0.39	74%	0.28	$57.11
$56.00	$56.50	Oct 14	$0.14	$0.14	$0.36	66%	0.39	$56.14
$56.50	$57.00	Oct 16	$0.13	$0.13	$0.37	70%	0.35	$56.63
$56.00	$56.50	Oct 21	$0.18	$0.18	$0.32	60%	0.56	$56.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Nov 20	$0.48	$0.48	$0.52	53%	0.92	$54.52
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	60%	0.67	$53.60
$51.00	$50.00	Nov 20	$0.22	$0.22	$0.78	77%	0.28	$50.78
$55.00	$54.50	Nov 6	$0.25	$0.25	$0.25	53%	1.00	$54.75
$54.00	$53.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$53.79

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	$0.25	43.9%	24.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	43.9%	24.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.92% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.33	$0.18	$0.51	$54.49	$55.51	0.92%
$55.50	Oct 9	$0.12	$0.48	$0.60	$54.90	$56.10	1.09%
$54.50	Oct 9	$0.68	$0.05	$0.73	$53.77	$55.23	1.32%
$56.00	Oct 9	$0.04	$0.91	$0.95	$55.05	$56.95	1.72%
$55.00	Oct 12	$0.58	$0.44	$1.02	$53.98	$56.02	1.85%
$55.50	Oct 12	$0.36	$0.71	$1.07	$54.43	$56.57	1.94%
$54.50	Oct 12	$0.90	$0.25	$1.15	$53.35	$55.65	2.09%
$54.00	Oct 9	$1.15	$0.02	$1.17	$52.83	$55.17	2.12%
$56.00	Oct 12	$0.22	$1.06	$1.28	$54.72	$57.28	2.32%
$56.50	Oct 9	$0.01	$1.36	$1.37	$55.13	$57.87	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 265 found (cheapest 0.07% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$54.00	Oct 9	$0.02	$0.02	$0.04	$53.96	$57.54
$57.50	$48.50	Oct 9	$0.02	$0.03	$0.05	$48.45	$57.55
$57.50	$49.00	Oct 9	$0.02	$0.03	$0.05	$48.95	$57.55
$56.00	$54.00	Oct 9	$0.04	$0.02	$0.06	$53.94	$56.06
$57.50	$53.00	Oct 12	$0.04	$0.03	$0.07	$52.93	$57.57
$56.00	$49.00	Oct 9	$0.04	$0.03	$0.07	$48.93	$56.07
$56.00	$48.50	Oct 9	$0.04	$0.03	$0.07	$48.43	$56.07
$57.50	$54.50	Oct 9	$0.02	$0.05	$0.07	$54.43	$57.57
$56.00	$54.50	Oct 9	$0.04	$0.05	$0.09	$54.41	$56.09
$57.00	$53.00	Oct 12	$0.07	$0.03	$0.10	$52.90	$57.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	59/60	Nov 6	$0.26	$0.24	43%	1.08	$52.74	$59.26
52/53	58/59	Nov 6	$0.27	$0.23	40%	1.17	$52.73	$58.77
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$57.80
53/54	57/58	Oct 23	$0.27	$0.23	39%	1.17	$53.23	$57.27
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
52/52	60/60	Nov 13	$0.23	$0.27	47%	0.85	$51.77	$59.73
52/53	60/60	Nov 13	$0.26	$0.24	41%	1.08	$52.74	$59.76
54/54	56/57	Oct 16	$0.27	$0.23	39%	1.17	$53.73	$56.77
52/53	57/58	Oct 23	$0.24	$0.26	45%	0.92	$52.76	$57.24
52/52	59/60	Nov 6	$0.23	$0.27	46%	0.85	$52.27	$59.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.14	$0.36	58%	2.57
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	16%	15.67
$54.00	$54.50	$55.00	Oct 12	$0.05	$0.45	26%	9.00
$55.00	$55.50	$56.00	Oct 9	$0.13	$0.37	47%	2.85
$55.50	$56.00	$56.50	Oct 9	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.17	$0.33	57%	1.94
$55.00	$55.50	$56.00	Oct 9	$0.13	$0.37	47%	2.85
$54.00	$54.50	$55.00	Oct 9	$0.10	$0.40	37%	4.00
$54.50	$55.00	$55.50	Oct 12	$0.08	$0.42	30%	5.25
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.43, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.43	$4.57
$45.00	$50.00	1:2	Nov 6	-$1.01	$3.99
$46.00	$50.00	1:2	Oct 14	-$1.21	$2.79
$45.00	$49.00	1:2	Oct 30	-$2.59	$1.41
$54.00	$54.50	1:2	Oct 9	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.20	$1.80
$60.00	$58.00	1:2	Oct 9	-$0.82	$1.18
$59.00	$57.00	1:2	Oct 19	-$0.52	$1.48
$60.00	$58.00	1:2	Oct 12	-$0.90	$1.10
$59.00	$57.00	1:2	Oct 21	-$0.65	$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.95%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.18	0.47	1.5%	3.95%	5.49%	141	3.2K
$57.00	Nov 20	$1.79	0.41	3.4%	3.25%	6.60%	248	5.4K
$58.00	Nov 20	$1.47	0.36	5.2%	2.67%	7.83%	966	3.7K
$59.00	Nov 20	$1.20	0.31	7.0%	2.18%	9.16%	212	37.2K
$56.00	Nov 13	$1.94	0.46	1.5%	3.52%	5.06%	69	203
$55.50	Nov 13	$2.15	0.49	0.6%	3.90%	4.53%	71	103
$56.50	Nov 13	$1.74	0.43	2.5%	3.16%	5.60%	12	33
$57.00	Nov 13	$1.56	0.40	3.4%	2.83%	6.18%	75	240
$57.50	Nov 13	$1.40	0.37	4.3%	2.54%	6.80%	--	67
$60.00	Nov 20	$1.00	0.26	8.8%	1.81%	10.61%	3.0K	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 45,117

Total Puts 16,699

Put/Call Ratio 0.37

Net Difference 28,418

Prior's Put/Call Breakdown

Total Calls 17,148

Total Puts 9,679

Put/Call Ratio 0.56

Net Difference 7,469

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