SLV - Options Database

SLV

iShares Silver Trust

$55.02 +2.94%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 74,332

Calls: 54,815 (74%)

Puts: 19,517 (26%)

Prior (10/08) 35,095

Calls: 24,122 (69%)

Puts: 10,973 (31%)

Current vs Prior +111.80%

Calls: +127.24% (Calls)

Puts: +77.86% (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 -71.71%

Calls: -66.61%

Puts: -80.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $6.23M

Calls: $4.54M (73%)

Puts: $1.69M (27%)

Prior (10/08) $3.71M

Calls: $1.44M (39%)

Puts: $2.28M (61%)

Current vs Prior +67.85%

Calls: +216.32%

Puts: -25.83%

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 -72.39%

Calls: -57.06%

Puts: -85.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 0.36

Prior (10/08) 0.45

Current vs Prior -21.73%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -42.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 1.40% | 2.29%1.40% | 3.98%3.98% | 9.96%

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

Current vs Prior -37.66% | -21.03%-37.66% | -10.23%-10.23% | -3.73%

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

Current vs 7-Day Avg -40.69% | -25.21%-42.53% | -10.94%-21.93% | -7.59%

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

Current vs 7-Day Eod -37.66% | -21.03%-37.66% | -10.23%-10.23% | -3.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.27% | 6.95%

Calls: 8.70% | 6.00%

Puts: 1.85% | 7.89%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -24.17% | +8.76%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -25.92% | +9.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($4.54M). Elevated premium activity with dollar volume up 68% vs prior. Unusually high activity with volume up 112% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (54,815 calls vs 19,517 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
10:15	BULLISH	BULLISH	BULLISH
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 418 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	5.00	5.05	$5.03	1.0%	26	1.00	278
$61.00	Nov 20	0.79	0.80	$0.80	1.3%	76	0.22	3.4K
$48.00	Nov 20	7.55	7.65	$7.60	1.3%	--	0.88	63
$56.00	Nov 20	2.13	2.16	$2.15	1.4%	204	0.46	3.2K
$45.00	Nov 20	10.30	10.45	$10.38	1.4%	--	0.93	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Nov 20	8.30	8.35	$8.32	0.6%	26	0.84	1.8K
$66.00	Nov 20	11.10	11.25	$11.18	1.3%	9	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%	13	0.99	--
$65.50	Oct 9	10.40	10.55	$10.48	1.4%	13	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 9	0.06	0.07	$0.07	14.3%	2.5K	0.20	3.3K
$55.00	Oct 9	0.22	0.24	$0.23	8.7%	4.0K	0.52	5.8K
$54.50	Oct 9	0.56	0.58	$0.57	3.5%	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	0.16	$0.16	6.3%	581	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	0.19	0.21	$0.20	10.0%	2.0K	0.48	3.2K
$55.50	Oct 9	0.53	0.54	$0.54	1.9%	351	0.80	860
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	137	0.12	502
$54.00	Oct 12	0.13	0.14	$0.14	7.1%	98	0.20	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
$45.00	Oct 9	9.95	10.10	$10.02	1.5%	13	1.00	153
$46.00	Oct 9	8.95	9.10	$9.02	1.7%	15	1.00	184
$46.50	Oct 9	8.45	8.60	$8.52	1.8%	47	1.00	127
$47.00	Oct 9	7.95	8.10	$8.03	1.9%	47	1.00	145
$47.50	Oct 9	7.45	7.60	$7.53	2.0%	4	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 9	5.90	6.05	$5.98	2.5%	3	0.99	3
$60.00	Oct 9	4.90	5.05	$4.97	3.0%	3	0.99	3
$65.50	Oct 9	10.40	10.55	$10.48	1.4%	13	0.99	--
$66.00	Oct 9	10.90	11.05	$10.98	1.4%	13	0.99	--
$60.00	Oct 12	4.90	5.05	$4.97	3.0%	8	0.99	6

Most actively traded options today. High liquidity = easy entry/exit. 473 active (total vol 70.6K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.22	0.24	$0.23	8.7%	4.0K	0.52	5.8K
$60.00	Nov 20	0.96	0.98	$0.97	2.1%	3.7K	0.26	19.0K
$54.00	Oct 9	1.02	1.06	$1.04	3.8%	3.0K	0.94	4.0K
$57.00	Oct 16	0.32	0.33	$0.33	3.0%	2.6K	0.23	7.4K
$55.50	Oct 9	0.06	0.07	$0.07	14.3%	2.5K	0.20	3.3K

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	0.19	0.21	$0.20	10.0%	2.0K	0.48	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	0.52	$0.51	3.9%	1.0K	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 20.2%, max 27.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	39.9%	31.5%	27.0%	1.7K	3.3K
$55.00	Oct 9	Nov 20	37.3%	31.3%	19.2%	4.4K	16.2K
$55.50	Oct 9	Nov 13	39.4%	34.4%	14.3%	2.6K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	39.9%	31.5%	27.0%	2.2K	2.6K
$55.00	Oct 9	Nov 20	37.3%	31.3%	19.2%	2.2K	16.9K
$55.50	Oct 9	Nov 13	39.4%	34.4%	14.3%	363	881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.08, avg 1.92)

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
$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
$61.00	$62.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$61.14

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
$55.00	$54.50	Oct 23	$0.22	$0.28	$0.22	49%	1.27	$54.78
$53.50	$53.00	Oct 19	$0.11	$0.39	$0.11	27%	3.55	$53.39
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	41%	1.78	$54.32
$55.00	$54.50	Oct 19	$0.22	$0.28	$0.22	49%	1.27	$54.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 12	$0.13	$0.13	$0.37	65%	0.35	$55.63
$56.00	$56.50	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$56.15
$56.00	$56.50	Oct 21	$0.17	$0.17	$0.33	62%	0.52	$56.17
$56.50	$57.00	Oct 30	$0.17	$0.17	$0.33	62%	0.52	$56.67
$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
$55.00	$54.00	Nov 20	$0.48	$0.48	$0.52	52%	0.92	$54.52
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$52.66
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$53.60
$52.00	$51.00	Nov 6	$0.23	$0.23	$0.77	75%	0.30	$51.77
$53.50	$53.00	Nov 13	$0.20	$0.20	$0.30	63%	0.67	$53.30

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	$0.27	37.3%	22.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	37.3%	22.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.78% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.23	$0.20	$0.43	$54.57	$55.43	0.78%
$55.50	Oct 9	$0.07	$0.54	$0.61	$54.89	$56.11	1.11%
$54.50	Oct 9	$0.57	$0.06	$0.63	$53.87	$55.13	1.15%
$55.00	Oct 12	$0.50	$0.46	$0.96	$54.04	$55.96	1.74%
$56.00	Oct 9	$0.02	$0.99	$1.01	$54.99	$57.01	1.84%
$54.50	Oct 12	$0.79	$0.26	$1.05	$53.45	$55.55	1.91%
$55.50	Oct 12	$0.29	$0.76	$1.05	$54.45	$56.55	1.91%
$54.00	Oct 9	$1.04	$0.02	$1.06	$52.94	$55.06	1.93%
$56.00	Oct 12	$0.16	$1.13	$1.29	$54.71	$57.29	2.34%
$54.00	Oct 12	$1.17	$0.14	$1.31	$52.69	$55.31	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 3.14%)

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	$0.07	$0.02	$0.09	$53.91	$55.59
$57.00	$53.00	Oct 12	$0.06	$0.05	$0.11	$52.89	$57.11
$57.50	$53.50	Oct 12	$0.04	$0.08	$0.12	$53.38	$57.62
$55.50	$54.50	Oct 9	$0.07	$0.06	$0.13	$54.37	$55.63
$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. 68 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.29	$0.21	37%	1.38	$52.21	$58.29
52/52	58/58	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.27
53/54	57/58	Oct 23	$0.27	$0.23	40%	1.17	$53.23	$57.27
52/53	58/58	Nov 13	$0.30	$0.20	33%	1.50	$52.70	$58.30
53/54	56/57	Oct 23	$0.29	$0.21	35%	1.38	$53.21	$56.79
51/52	58/58	Nov 13	$0.25	$0.25	43%	1.00	$51.25	$58.25
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
54/54	56/57	Oct 19	$0.28	$0.22	36%	1.27	$53.72	$56.78
52/52	58/58	Nov 6	$0.27	$0.23	38%	1.17	$52.23	$57.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 3.55, 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	$0.18	$0.32	62%	1.78
$54.50	$55.00	$55.50	Oct 12	$0.08	$0.42	32%	5.25
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50
$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
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	46%	3.55
$54.00	$54.50	$55.00	Oct 9	$0.10	$0.40	42%	4.00
$54.50	$55.00	$55.50	Oct 9	$0.20	$0.30	62%	1.50
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	28%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.33, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.33	$4.67
$45.00	$50.00	1:2	Nov 6	-$0.93	$4.07
$46.00	$50.00	1:2	Oct 14	-$1.14	$2.86
$54.00	$54.50	1:2	Oct 9	-$0.10	$0.40
$55.00	$55.50	1:2	Oct 12	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.27	$1.73
$59.00	$57.00	1:2	Oct 19	-$0.58	$1.42
$60.00	$58.00	1:2	Oct 12	-$1.03	$0.97
$59.00	$57.00	1:2	Oct 21	-$0.71	$1.29
$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. 128 found (best yield 3.87%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.13	0.46	1.8%	3.87%	5.65%	204	3.2K
$57.00	Nov 20	$1.74	0.40	3.6%	3.16%	6.76%	265	5.4K
$58.00	Nov 20	$1.42	0.35	5.4%	2.58%	8.00%	1.2K	3.7K
$59.00	Nov 20	$1.17	0.30	7.2%	2.13%	9.36%	219	37.2K
$55.50	Nov 13	$2.09	0.49	0.9%	3.80%	4.67%	71	103
$56.00	Nov 13	$1.88	0.45	1.8%	3.42%	5.20%	71	203
$56.50	Nov 13	$1.68	0.42	2.7%	3.05%	5.74%	12	33
$57.00	Nov 13	$1.51	0.39	3.6%	2.74%	6.34%	100	240
$60.00	Nov 20	$0.96	0.26	9.1%	1.74%	10.80%	3.7K	19.0K
$57.50	Nov 13	$1.35	0.36	4.5%	2.45%	6.96%	--	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 54,815

Total Puts 19,517

Put/Call Ratio 0.36

Net Difference 35,298

Prior's Put/Call Breakdown

Total Calls 24,122

Total Puts 10,973

Put/Call Ratio 0.45

Net Difference 13,149

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