SLV - Options Database

SLV

iShares Silver Trust

$54.99 +2.88%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 72,111

Calls: 53,157 (74%)

Puts: 18,954 (26%)

Prior (10/08) 32,472

Calls: 22,128 (68%)

Puts: 10,344 (32%)

Current vs Prior +122.07%

Calls: +140.23% (Calls)

Puts: +83.24% (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 -72.55%

Calls: -67.62%

Puts: -80.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $5.99M

Calls: $4.33M (72%)

Puts: $1.66M (28%)

Prior (10/08) $3.42M

Calls: $1.26M (37%)

Puts: $2.16M (63%)

Current vs Prior +75.22%

Calls: +242.98%

Puts: -22.93%

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 -73.45%

Calls: -59.07%

Puts: -86.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.36

Prior (10/08) 0.47

Current vs Prior -23.72%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -42.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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 1.42% | 2.27%1.42% | 3.98%3.98% | 9.89%

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

Current vs Prior -36.82% | -21.61%-36.82% | -10.18%-10.18% | -4.38%

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

Current vs 7-Day Avg -39.88% | -25.77%-41.75% | -10.90%-21.88% | -8.21%

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

Current vs 7-Day Eod -36.82% | -21.61%-36.82% | -10.18%-10.18% | -4.38%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 4.68%

Calls: 3.64% | 5.19%

Puts: 4.35% | 4.17%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -42.45% | -26.76%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -43.78% | -26.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.33M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (53,157 calls vs 18,954 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
10:10	BULLISH	BULLISH	BULLISH
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 415 of results (avg 3.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	5.05	5.10	$5.07	1.0%	6	0.96	27.0K
$45.00	Oct 9	9.95	10.05	$10.00	1.0%	13	1.00	153
$46.00	Nov 20	9.35	9.45	$9.40	1.1%	--	0.92	25
$44.00	Oct 16	10.95	11.10	$11.02	1.4%	--	1.00	26
$44.00	Oct 19	10.95	11.10	$11.02	1.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 20	7.40	7.50	$7.45	1.3%	--	0.81	683
$65.50	Oct 9	10.45	10.60	$10.52	1.4%	12	1.00	--
$65.00	Nov 20	10.15	10.30	$10.23	1.5%	26	0.88	3.8K
$65.00	Oct 16	9.95	10.10	$10.02	1.5%	--	1.00	152
$64.50	Oct 9	9.45	9.60	$9.52	1.6%	10	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.05	0.06	$0.06	16.7%	2.2K	0.19	3.3K
$55.00	Oct 9	0.21	0.22	$0.22	4.5%	3.8K	0.51	5.8K
$54.50	Oct 9	0.54	0.56	$0.55	3.6%	1.7K	0.82	3.2K
$57.00	Oct 12	0.05	0.06	$0.06	16.7%	111	0.09	266
$56.00	Oct 12	0.15	0.17	$0.16	12.5%	580	0.22	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	2.2K	0.18	2.4K
$55.00	Oct 9	0.22	0.23	$0.23	4.3%	1.9K	0.49	3.2K
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	135	0.12	502
$55.50	Oct 9	0.55	0.58	$0.56	5.4%	286	0.82	860
$54.00	Oct 12	0.14	0.15	$0.15	6.7%	92	0.21	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.40	9.55	$9.48	1.6%	9	1.00	9
$46.00	Oct 12	8.90	9.10	$9.00	2.2%	9	1.00	7
$47.00	Oct 12	7.90	8.10	$8.00	2.5%	--	1.00	22
$47.50	Oct 12	7.40	7.60	$7.50	2.7%	2	1.00	6
$48.00	Oct 12	6.90	7.10	$7.00	2.9%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	1.47	1.56	$1.52	5.9%	1	1.00	410
$57.00	Oct 9	1.96	2.06	$2.01	5.0%	2	1.00	119
$57.50	Oct 9	2.47	2.56	$2.52	3.6%	--	1.00	16
$58.00	Oct 9	2.96	3.05	$3.01	3.0%	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. 459 active (total vol 67.4K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.21	0.22	$0.22	4.5%	3.8K	0.51	5.8K
$60.00	Nov 20	0.95	0.98	$0.97	3.1%	3.6K	0.26	19.0K
$54.00	Oct 9	0.99	1.02	$1.00	3.0%	3.0K	0.94	4.0K
$57.00	Oct 16	0.32	0.33	$0.33	3.0%	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	0.05	0.06	$0.06	16.7%	2.2K	0.18	2.4K
$55.00	Oct 9	0.22	0.23	$0.23	4.3%	1.9K	0.49	3.2K
$49.00	Nov 20	0.49	0.50	$0.50	2.0%	1.1K	0.14	2.3K
$51.00	Oct 16	0.07	0.08	$0.08	12.5%	1.0K	0.06	6.2K
$54.00	Oct 16	0.52	0.53	$0.53	1.9%	1.0K	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 17.4%, max 22.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	38.7%	31.6%	22.4%	1.7K	3.3K
$55.00	Oct 9	Nov 20	37.9%	31.3%	21.0%	4.2K	16.2K
$55.50	Oct 9	Nov 13	37.6%	34.5%	8.9%	2.3K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	38.7%	31.6%	22.4%	2.2K	2.6K
$55.00	Oct 9	Nov 20	37.9%	31.3%	21.0%	2.1K	16.9K
$55.50	Oct 9	Nov 13	37.6%	34.5%	8.9%	298	881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.08, avg 1.90)

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
$60.00	$61.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$60.17
$54.00	$55.00	Nov 20	$0.50	$0.50	$0.50	59%	1.00	$54.50
$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
$55.50	$55.00	Oct 9	$0.33	$0.17	$0.33	82%	0.52	$55.17
$54.50	$54.00	Oct 14	$0.16	$0.34	$0.16	40%	2.12	$54.34
$54.50	$54.00	Oct 23	$0.19	$0.31	$0.19	43%	1.63	$54.31
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	42%	1.78	$54.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.16	$0.16	$0.34	49%	0.47	$55.16
$55.00	$55.50	Oct 12	$0.21	$0.21	$0.29	50%	0.72	$55.21
$55.00	$55.50	Oct 14	$0.23	$0.23	$0.27	50%	0.85	$55.23
$56.00	$56.50	Oct 14	$0.13	$0.13	$0.37	68%	0.35	$56.13
$56.50	$57.00	Oct 21	$0.14	$0.14	$0.36	68%	0.39	$56.64

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
$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	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 20	$0.27	$0.27	$0.73	71%	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 $0.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.27	37.9%	22.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.25	37.9%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.82% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.22	$0.23	$0.45	$54.55	$55.45	0.82%
$54.50	Oct 9	$0.55	$0.06	$0.61	$53.89	$55.11	1.11%
$55.50	Oct 9	$0.06	$0.56	$0.62	$54.88	$56.12	1.13%
$55.00	Oct 12	$0.49	$0.48	$0.97	$54.03	$55.97	1.76%
$54.00	Oct 9	$1.00	$0.02	$1.02	$52.98	$55.02	1.85%
$56.00	Oct 9	$0.02	$1.02	$1.04	$54.96	$57.04	1.89%
$54.50	Oct 12	$0.77	$0.28	$1.05	$53.45	$55.55	1.91%
$55.50	Oct 12	$0.28	$0.78	$1.06	$54.44	$56.56	1.93%
$54.00	Oct 12	$1.15	$0.15	$1.30	$52.70	$55.30	2.36%
$56.00	Oct 12	$0.16	$1.17	$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 3.19%)

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
$57.50	$53.00	Oct 12	$0.04	$0.05	$0.09	$52.91	$57.59
$56.00	$54.50	Oct 9	$0.02	$0.06	$0.08	$54.42	$56.08
$55.50	$54.00	Oct 9	$0.06	$0.02	$0.08	$53.92	$55.58
$57.00	$53.00	Oct 12	$0.06	$0.05	$0.11	$52.89	$57.11
$55.50	$54.50	Oct 9	$0.06	$0.06	$0.12	$54.38	$55.62
$57.50	$53.50	Oct 12	$0.04	$0.08	$0.12	$53.38	$57.62
$57.00	$53.50	Oct 12	$0.06	$0.08	$0.14	$53.36	$57.14
$56.50	$53.00	Oct 12	$0.09	$0.05	$0.14	$52.86	$56.64
$56.50	$53.50	Oct 12	$0.09	$0.08	$0.17	$53.33	$56.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	56/57	Oct 21	$0.25	$0.25	44%	1.00	$52.75	$56.75
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
52/53	57/58	Oct 23	$0.24	$0.26	45%	0.92	$52.76	$57.24
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
51/52	58/58	Nov 13	$0.25	$0.25	43%	1.00	$51.25	$58.25
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
53/54	56/57	Oct 21	$0.27	$0.23	38%	1.17	$53.23	$56.77
52/53	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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	$0.17	$0.33	63%	1.94
$54.50	$55.00	$55.50	Oct 12	$0.07	$0.43	32%	6.14
$55.00	$55.50	$56.00	Oct 9	$0.12	$0.38	45%	3.17
$54.00	$54.50	$55.00	Oct 9	$0.12	$0.38	44%	3.17
$53.50	$54.00	$54.50	Oct 12	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.16	$0.34	64%	2.12
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	17%	13.29
$54.00	$54.50	$55.00	Oct 12	$0.07	$0.43	29%	6.14
$55.00	$55.50	$56.00	Oct 9	$0.13	$0.37	45%	2.85
$54.00	$54.50	$55.00	Oct 9	$0.13	$0.37	44%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.29, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.29	$4.71
$45.00	$50.00	1:2	Nov 6	-$0.83	$4.17
$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	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.31	$1.69
$59.00	$57.00	1:2	Oct 19	-$0.61	$1.39
$60.00	$58.00	1:2	Oct 12	-$1.05	$0.95
$59.00	$57.00	1:2	Oct 21	-$0.76	$1.24
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.82%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.10	0.46	1.8%	3.82%	5.66%	203	3.2K
$55.00	Nov 20	$2.55	0.52	0.0%	4.64%	4.66%	374	10.4K
$57.00	Nov 20	$1.73	0.40	3.7%	3.15%	6.80%	265	5.4K
$58.00	Nov 20	$1.41	0.35	5.5%	2.56%	8.04%	1.2K	3.7K
$59.00	Nov 20	$1.16	0.30	7.3%	2.11%	9.40%	218	37.2K
$55.50	Nov 13	$2.08	0.48	0.9%	3.78%	4.71%	71	103
$56.00	Nov 13	$1.87	0.45	1.8%	3.40%	5.24%	71	203
$55.00	Nov 13	$2.31	0.52	0.0%	4.20%	4.22%	10	105
$56.50	Nov 13	$1.67	0.42	2.8%	3.04%	5.78%	12	33
$57.00	Nov 13	$1.50	0.39	3.7%	2.73%	6.38%	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 53,157

Total Puts 18,954

Put/Call Ratio 0.36

Net Difference 34,203

Prior's Put/Call Breakdown

Total Calls 22,128

Total Puts 10,344

Put/Call Ratio 0.47

Net Difference 11,784

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