SLV - Options Database

SLV

iShares Silver Trust

$55.00 +2.89%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 68,921

Calls: 50,914 (74%)

Puts: 18,007 (26%)

Prior (10/08) 30,824

Calls: 20,822 (68%)

Puts: 10,002 (32%)

Current vs Prior +123.60%

Calls: +144.52% (Calls)

Puts: +80.03% (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 -73.77%

Calls: -68.99%

Puts: -81.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $5.74M

Calls: $4.17M (73%)

Puts: $1.57M (27%)

Prior (10/08) $3.29M

Calls: $1.17M (36%)

Puts: $2.12M (64%)

Current vs Prior +74.36%

Calls: +255.00%

Puts: -25.88%

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 -74.57%

Calls: -60.58%

Puts: -86.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.35

Prior (10/08) 0.48

Current vs Prior -26.37%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -42.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 0.84% | 1.78%0.84% | 3.53%3.53% | 8.95%

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

Current vs Prior -62.75% | -38.56%-62.75% | -20.45%-20.45% | -13.54%

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

Current vs 7-Day Avg -64.55% | -41.81%-65.65% | -21.08%-30.81% | -17.00%

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

Current vs 7-Day Eod -62.75% | -38.56%-62.75% | -20.45%-20.45% | -13.54%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.52% | 5.10%

Calls: 8.70% | 4.08%

Puts: 4.35% | 6.12%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -6.19% | -20.19%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -8.35% | -19.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.17M). Elevated premium activity with dollar volume up 74% vs prior. Unusually high activity with volume up 124% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (50,914 calls vs 18,007 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:05	BULLISH	BULLISH	BULLISH
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 420 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 19	11.00	11.10	$11.05	0.9%	--	1.00	20
$53.00	Oct 9	1.99	2.01	$2.00	1.0%	646	0.98	1.1K
$45.00	Oct 9	9.95	10.05	$10.00	1.0%	13	1.00	153
$46.50	Oct 16	8.50	8.60	$8.55	1.2%	1	1.00	1
$47.00	Oct 16	8.00	8.10	$8.05	1.2%	1	1.00	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.33	2.36	$2.34	1.3%	208	0.48	13.7K
$66.00	Nov 20	11.10	11.25	$11.18	1.3%	--	0.90	173
$62.00	Nov 20	7.40	7.50	$7.45	1.3%	--	0.81	683
$66.00	Oct 9	10.90	11.05	$10.98	1.4%	11	1.00	--
$53.00	Nov 20	1.45	1.47	$1.46	1.4%	32	0.35	4.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.06	0.07	$0.07	14.3%	2.0K	0.20	3.3K
$55.00	Oct 9	0.22	0.24	$0.23	8.7%	3.7K	0.51	5.8K
$54.50	Oct 9	0.54	0.59	$0.56	8.9%	1.6K	0.80	3.2K
$57.00	Oct 12	0.05	0.06	$0.06	16.7%	111	0.09	266
$56.50	Oct 12	0.09	0.10	$0.10	10.0%	203	0.14	847

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.06	0.07	$0.07	14.3%	2.1K	0.20	2.4K
$55.00	Oct 9	0.22	0.23	$0.23	4.3%	1.9K	0.50	3.2K
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	135	0.12	502
$55.50	Oct 9	0.56	0.58	$0.57	3.5%	282	0.80	860
$54.00	Oct 12	0.14	0.15	$0.15	6.7%	74	0.21	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.45	9.60	$9.52	1.6%	9	1.00	9
$46.00	Oct 12	8.95	9.10	$9.02	1.7%	9	1.00	7
$47.00	Oct 12	7.95	8.10	$8.03	1.9%	--	1.00	22
$47.50	Oct 12	7.45	7.60	$7.53	2.0%	2	1.00	6
$48.00	Oct 12	6.95	7.10	$7.03	2.1%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	1.46	1.54	$1.50	5.3%	1	1.00	410
$57.00	Oct 9	1.95	2.03	$1.99	4.0%	1	1.00	119
$57.50	Oct 9	2.46	2.55	$2.51	3.6%	--	1.00	16
$58.00	Oct 9	2.95	3.05	$3.00	3.3%	4	1.00	26
$59.00	Oct 9	3.95	4.05	$4.00	2.5%	2	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 65.5K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.22	0.24	$0.23	8.7%	3.7K	0.51	5.8K
$60.00	Nov 20	0.96	0.98	$0.97	2.1%	3.6K	0.26	19.0K
$54.00	Oct 9	1.00	1.04	$1.02	3.9%	2.9K	0.94	4.0K
$57.00	Oct 16	0.33	0.34	$0.34	2.9%	2.6K	0.23	7.4K
$60.50	Oct 30	0.32	0.34	$0.33	6.1%	2.4K	0.14	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.06	0.07	$0.07	14.3%	2.1K	0.20	2.4K
$55.00	Oct 9	0.22	0.23	$0.23	4.3%	1.9K	0.50	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	0.52	0.54	$0.53	3.8%	950	0.33	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 23.4%, max 29.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	40.8%	31.4%	29.7%	1.6K	3.3K
$55.00	Oct 9	Nov 20	39.0%	31.3%	24.6%	4.0K	16.2K
$55.50	Oct 9	Nov 13	40.1%	34.5%	16.0%	2.1K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	40.8%	31.5%	29.6%	2.1K	2.6K
$55.00	Oct 9	Nov 20	39.0%	31.3%	24.6%	2.1K	16.9K
$55.50	Oct 9	Nov 13	40.1%	34.5%	16.1%	294	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 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$57.31
$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
$58.00	$59.00	Nov 20	$0.26	$0.74	$0.26	35%	2.85	$58.26
$62.00	$63.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$62.11

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
$65.00	$64.50	Oct 30	$0.32	$0.18	$0.32	95%	0.56	$64.68
$58.00	$57.50	Oct 30	$0.30	$0.20	$0.30	73%	0.67	$57.70
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	42%	1.78	$54.32
$53.00	$52.50	Oct 23	$0.11	$0.39	$0.11	26%	3.55	$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 14	$0.17	$0.17	$0.33	59%	0.52	$55.67
$55.50	$56.00	Oct 12	$0.12	$0.12	$0.38	65%	0.32	$55.62
$56.50	$57.00	Oct 30	$0.17	$0.17	$0.33	62%	0.52	$56.67
$55.50	$56.00	Oct 16	$0.18	$0.18	$0.32	57%	0.56	$55.68
$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
$54.00	$53.00	Nov 20	$0.41	$0.41	$0.59	59%	0.69	$53.59
$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	65%	0.49	$52.67
$52.00	$51.00	Nov 6	$0.23	$0.23	$0.77	75%	0.30	$51.77
$52.00	$51.00	Nov 20	$0.27	$0.27	$0.73	72%	0.37	$51.73

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	39.0%	22.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	39.0%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.84% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.23	$0.23	$0.46	$54.54	$55.46	0.84%
$54.50	Oct 9	$0.56	$0.07	$0.63	$53.87	$55.13	1.15%
$55.50	Oct 9	$0.07	$0.57	$0.64	$54.86	$56.14	1.16%
$55.00	Oct 12	$0.49	$0.49	$0.98	$54.02	$55.98	1.78%
$56.00	Oct 9	$0.02	$1.01	$1.03	$54.97	$57.03	1.87%
$54.00	Oct 9	$1.02	$0.02	$1.04	$52.96	$55.04	1.89%
$54.50	Oct 12	$0.78	$0.28	$1.06	$53.44	$55.56	1.93%
$55.50	Oct 12	$0.29	$0.79	$1.08	$54.42	$56.58	1.96%
$54.00	Oct 12	$1.15	$0.15	$1.30	$52.70	$55.30	2.36%
$56.00	Oct 12	$0.17	$1.16	$1.33	$54.67	$57.33	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.00	Oct 9	$0.02	$0.02	$0.04	$53.96	$56.04
$56.00	$54.50	Oct 9	$0.02	$0.07	$0.09	$54.41	$56.09
$55.50	$54.00	Oct 9	$0.07	$0.02	$0.09	$53.91	$55.59
$57.00	$53.00	Oct 12	$0.06	$0.05	$0.11	$52.89	$57.11
$55.50	$54.50	Oct 9	$0.07	$0.07	$0.14	$54.36	$55.64
$57.00	$53.50	Oct 12	$0.06	$0.08	$0.14	$53.36	$57.14
$56.50	$53.00	Oct 12	$0.10	$0.05	$0.15	$52.85	$56.65
$56.50	$53.50	Oct 12	$0.10	$0.08	$0.18	$53.32	$56.68
$57.00	$54.00	Oct 12	$0.06	$0.15	$0.21	$53.79	$57.21
$56.00	$53.00	Oct 12	$0.17	$0.05	$0.22	$52.78	$56.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 13	$0.28	$0.22	39%	1.27	$52.22	$58.78
52/52	58/59	Nov 13	$0.26	$0.24	43%	1.08	$51.74	$58.76
52/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$52.21	$58.29
52/52	58/58	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.27
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$57.78
52/52	58/59	Nov 6	$0.25	$0.25	44%	1.00	$52.25	$58.75
52/53	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
52/53	58/59	Nov 6	$0.26	$0.24	40%	1.08	$52.74	$58.76
51/52	58/59	Nov 13	$0.23	$0.27	46%	0.85	$51.27	$58.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.17	$0.33	60%	1.94
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	45%	3.55
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	19%	10.11
$54.00	$54.50	$55.00	Oct 9	$0.13	$0.37	44%	2.85
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 9	$0.10	$0.40	44%	4.00
$54.00	$54.50	$55.00	Oct 9	$0.11	$0.39	44%	3.55
$54.50	$55.00	$55.50	Oct 9	$0.18	$0.32	60%	1.78
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50
$53.00	$54.00	$55.00	Nov 20	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.39, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.39	$4.61
$45.00	$50.00	1:2	Nov 6	-$0.87	$4.13
$46.00	$50.00	1:2	Oct 14	-$1.04	$2.96
$54.00	$54.50	1:2	Oct 9	-$0.10	$0.40
$55.00	$55.50	1:2	Oct 12	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.33	$1.67
$59.00	$57.00	1:2	Oct 19	-$0.60	$1.40
$60.00	$58.00	1:2	Oct 12	-$1.08	$0.92
$59.00	$57.00	1:2	Oct 21	-$0.74	$1.26
$65.00	$61.00	1:2	Nov 13	-$2.73	$1.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.84%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.11	0.46	1.8%	3.84%	5.65%	188	3.2K
$55.00	Nov 20	$2.55	0.52	0.0%	4.64%	4.64%	306	10.4K
$57.00	Nov 20	$1.73	0.40	3.6%	3.15%	6.78%	262	5.4K
$58.00	Nov 20	$1.43	0.35	5.5%	2.60%	8.05%	987	3.7K
$59.00	Nov 20	$1.17	0.30	7.3%	2.13%	9.40%	216	37.2K
$55.50	Nov 13	$2.09	0.49	0.9%	3.80%	4.71%	71	103
$56.00	Nov 13	$1.88	0.45	1.8%	3.42%	5.24%	71	203
$55.00	Nov 13	$2.32	0.52	0.0%	4.22%	4.22%	8	105
$56.50	Nov 13	$1.69	0.42	2.7%	3.07%	5.80%	12	33
$57.00	Nov 13	$1.52	0.39	3.6%	2.76%	6.40%	100	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 50,914

Total Puts 18,007

Put/Call Ratio 0.35

Net Difference 32,907

Prior's Put/Call Breakdown

Total Calls 20,822

Total Puts 10,002

Put/Call Ratio 0.48

Net Difference 10,820

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