SLV - Options Database

SLV

iShares Silver Trust

$54.91 +2.72%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 79,635

Calls: 58,725 (74%)

Puts: 20,910 (26%)

Prior (10/08) 40,337

Calls: 28,276 (70%)

Puts: 12,061 (30%)

Current vs Prior +97.42%

Calls: +107.68% (Calls)

Puts: +73.37% (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 -69.69%

Calls: -64.23%

Puts: -78.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $6.74M

Calls: $4.75M (71%)

Puts: $1.98M (29%)

Prior (10/08) $4.12M

Calls: $1.84M (45%)

Puts: $2.28M (55%)

Current vs Prior +63.60%

Calls: +157.95%

Puts: -12.79%

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 -70.15%

Calls: -55.08%

Puts: -83.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.36

Prior (10/08) 0.43

Current vs Prior -16.52%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -42.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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 1.37% | 2.20%1.37% | 3.90%3.90% | 9.89%

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

Current vs Prior -39.16% | -24.01%-39.16% | -12.11%-12.11% | -4.42%

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

Current vs 7-Day Avg -42.11% | -28.04%-43.91% | -12.80%-23.56% | -8.25%

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

Current vs 7-Day Eod -39.16% | -24.01%-39.16% | -12.11%-12.11% | -4.42%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.97% | 6.78%

Calls: 6.25% | 5.71%

Puts: 3.70% | 7.84%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -28.49% | +6.10%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -30.14% | +7.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.75M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 97% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (58,725 calls vs 20,910 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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 426 of results (avg 3.9%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	9.90	10.00	$9.95	1.0%	--	1.00	298
$57.00	Oct 30	0.91	0.92	$0.92	1.1%	250	0.33	1.5K
$48.00	Nov 20	7.45	7.55	$7.50	1.3%	--	0.88	63
$44.00	Oct 16	10.90	11.05	$10.98	1.4%	--	1.00	26
$44.00	Oct 19	10.90	11.05	$10.98	1.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.25	10.35	$10.30	1.0%	26	0.88	3.8K
$55.00	Nov 20	2.37	2.40	$2.38	1.3%	213	0.49	13.7K
$62.00	Nov 20	7.50	7.60	$7.55	1.3%	2	0.82	683
$54.50	Oct 16	0.73	0.74	$0.74	1.4%	103	0.42	1.3K
$65.50	Oct 9	10.50	10.65	$10.58	1.4%	14	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.16	0.17	$0.17	5.9%	4.2K	0.43	5.8K
$54.50	Oct 9	0.46	0.49	$0.48	6.2%	1.9K	0.78	3.2K
$56.00	Oct 12	0.13	0.14	$0.14	7.1%	601	0.20	1.1K
$57.00	Oct 12	0.05	0.06	$0.06	16.7%	155	0.08	266
$55.50	Oct 12	0.24	0.25	$0.25	4.0%	376	0.32	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.06	0.07	$0.07	14.3%	2.2K	0.22	2.4K
$55.00	Oct 9	0.26	0.27	$0.27	3.7%	2.1K	0.57	3.2K
$54.00	Oct 12	0.14	0.15	$0.15	6.7%	119	0.21	2.2K
$55.50	Oct 9	0.61	0.66	$0.64	7.8%	396	0.85	860
$54.50	Oct 12	0.28	0.30	$0.29	6.9%	568	0.36	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 271 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.85	10.00	$9.93	1.5%	13	1.00	153
$46.00	Oct 9	8.85	9.00	$8.93	1.7%	15	1.00	184
$46.50	Oct 9	8.35	8.50	$8.43	1.8%	47	1.00	127
$47.00	Oct 9	7.85	8.00	$7.93	1.9%	49	1.00	145
$47.50	Oct 9	7.35	7.50	$7.43	2.0%	6	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 16	8.00	8.15	$8.07	1.9%	--	1.00	375
$64.00	Oct 16	9.00	9.15	$9.07	1.7%	--	1.00	124
$65.00	Oct 16	10.00	10.15	$10.07	1.5%	--	1.00	152
$62.00	Oct 9	7.00	7.15	$7.08	2.1%	2	0.99	--
$62.50	Oct 9	7.50	7.65	$7.58	2.0%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 490 active (total vol 74.7K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.16	0.17	$0.17	5.9%	4.2K	0.43	5.8K
$60.00	Nov 20	0.93	0.95	$0.94	2.1%	3.7K	0.25	19.0K
$54.00	Oct 9	0.90	0.95	$0.93	5.4%	3.0K	0.93	4.0K
$55.50	Oct 9	0.04	0.05	$0.05	20.0%	2.8K	0.15	3.3K
$57.00	Oct 16	0.30	0.31	$0.31	3.2%	2.7K	0.22	7.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.06	0.07	$0.07	14.3%	2.2K	0.22	2.4K
$55.00	Oct 9	0.26	0.27	$0.27	3.7%	2.1K	0.57	3.2K
$49.00	Nov 20	0.49	0.51	$0.50	4.0%	1.1K	0.15	2.3K
$51.00	Oct 16	0.07	0.08	$0.08	12.5%	1.1K	0.06	6.2K
$54.00	Oct 16	0.53	0.55	$0.54	3.7%	1.1K	0.34	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 18.3%, max 19.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	37.1%	31.2%	19.0%	4.6K	16.2K
$55.50	Oct 9	Nov 13	40.6%	34.4%	18.0%	2.8K	3.4K
$54.50	Oct 9	Nov 13	36.9%	31.3%	17.9%	1.9K	3.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	37.1%	31.2%	19.0%	2.3K	16.9K
$55.50	Oct 9	Nov 13	40.6%	34.4%	18.0%	408	881
$54.50	Oct 9	Nov 13	36.9%	31.3%	17.9%	2.2K	2.6K

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 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.55	$0.45	$0.55	65%	0.82	$53.55
$60.00	$61.00	Nov 20	$0.16	$0.84	$0.16	25%	5.25	$60.16
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$61.13
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	34%	3.00	$58.25
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	29%	3.76	$59.21

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
$63.00	$62.50	Oct 30	$0.32	$0.18	$0.32	92%	0.56	$62.68
$56.50	$56.00	Oct 30	$0.28	$0.22	$0.28	63%	0.79	$56.22
$56.00	$55.50	Oct 14	$0.33	$0.17	$0.33	70%	0.52	$55.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.32, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.12	$0.12	$0.38	57%	0.32	$55.12
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	68%	0.28	$55.61
$56.50	$57.00	Oct 30	$0.17	$0.17	$0.33	63%	0.52	$56.67
$55.50	$56.00	Oct 14	$0.16	$0.16	$0.34	61%	0.47	$55.66
$55.00	$55.50	Oct 16	$0.22	$0.22	$0.28	51%	0.79	$55.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 6	$0.24	$0.24	$0.76	74%	0.32	$51.76
$54.00	$53.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$53.59
$52.00	$51.00	Nov 20	$0.28	$0.28	$0.72	71%	0.39	$51.72
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$52.66
$54.00	$53.00	Oct 30	$0.36	$0.36	$0.64	60%	0.56	$53.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.25, cheapest $0.24)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	37.1%	23.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.24	37.1%	23.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.80% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.17	$0.27	$0.44	$54.56	$55.44	0.80%
$54.50	Oct 9	$0.48	$0.07	$0.55	$53.95	$55.05	1.00%
$55.50	Oct 9	$0.05	$0.64	$0.69	$54.81	$56.19	1.26%
$55.00	Oct 12	$0.43	$0.51	$0.94	$54.06	$55.94	1.71%
$54.00	Oct 9	$0.93	$0.02	$0.95	$53.05	$54.95	1.73%
$54.50	Oct 12	$0.70	$0.29	$0.99	$53.51	$55.49	1.80%
$55.50	Oct 12	$0.25	$0.82	$1.07	$54.43	$56.57	1.95%
$56.00	Oct 9	$0.02	$1.11	$1.13	$54.87	$57.13	2.06%
$54.00	Oct 12	$1.06	$0.15	$1.21	$52.79	$55.21	2.20%
$56.00	Oct 12	$0.14	$1.21	$1.35	$54.65	$57.35	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 3.16%)

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
$55.50	$54.00	Oct 9	$0.05	$0.02	$0.07	$53.93	$55.57
$56.00	$54.50	Oct 9	$0.02	$0.07	$0.09	$54.41	$56.09
$57.00	$53.00	Oct 12	$0.06	$0.05	$0.11	$52.89	$57.11
$55.50	$54.50	Oct 9	$0.05	$0.07	$0.12	$54.38	$55.62
$56.50	$53.00	Oct 12	$0.08	$0.05	$0.13	$52.87	$56.63
$57.00	$53.50	Oct 12	$0.06	$0.08	$0.14	$53.36	$57.14
$56.50	$53.50	Oct 12	$0.08	$0.08	$0.16	$53.34	$56.66
$56.00	$53.00	Oct 12	$0.14	$0.05	$0.19	$52.81	$56.19
$56.00	$53.50	Oct 12	$0.14	$0.08	$0.22	$53.28	$56.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$57.80
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$57.78
53/54	57/58	Oct 23	$0.27	$0.23	40%	1.17	$53.23	$57.27
52/53	57/58	Oct 23	$0.24	$0.26	45%	0.92	$52.76	$57.24
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
50/51	58/59	Nov 13	$0.22	$0.28	48%	0.79	$50.78	$58.72
52/52	58/58	Nov 13	$0.26	$0.24	40%	1.08	$51.74	$58.26
52/53	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78
50/51	58/58	Nov 13	$0.23	$0.27	46%	0.85	$50.77	$58.23
52/53	58/58	Nov 6	$0.27	$0.23	37%	1.17	$52.73	$58.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.19	$0.31	63%	1.63
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	50%	2.57
$55.00	$55.50	$56.00	Oct 9	$0.09	$0.41	38%	4.56
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50
$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	$0.17	$0.33	63%	1.94
$54.00	$54.50	$55.00	Oct 9	$0.15	$0.35	51%	2.33
$55.00	$55.50	$56.00	Oct 9	$0.10	$0.40	38%	4.00
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	31%	5.25
$51.00	$52.00	$53.00	Oct 30	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.24, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.24	$4.76
$45.00	$50.00	1:2	Nov 6	-$0.83	$4.17
$46.00	$50.00	1:2	Oct 14	-$1.01	$2.99
$54.50	$55.00	1:2	Oct 12	-$0.16	$0.34
$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
$60.00	$58.00	1:2	Oct 12	-$1.08	$0.92
$59.00	$57.00	1:2	Oct 21	-$0.80	$1.20
$65.00	$61.00	1:2	Nov 13	-$2.80	$1.20
$56.00	$55.50	1:2	Oct 9	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.77%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.07	0.46	2.0%	3.77%	5.75%	256	3.2K
$55.00	Nov 20	$2.50	0.51	0.2%	4.55%	4.72%	394	10.4K
$57.00	Nov 20	$1.70	0.40	3.8%	3.10%	6.90%	283	5.4K
$58.00	Nov 20	$1.39	0.34	5.6%	2.53%	8.16%	1.2K	3.7K
$59.00	Nov 20	$1.14	0.29	7.5%	2.08%	9.52%	222	37.2K
$55.50	Nov 13	$2.04	0.48	1.1%	3.72%	4.79%	71	103
$56.00	Nov 13	$1.83	0.45	2.0%	3.33%	5.32%	71	203
$55.00	Nov 13	$2.26	0.51	0.2%	4.12%	4.28%	10	105
$56.50	Nov 13	$1.64	0.41	2.9%	2.99%	5.88%	13	33
$57.00	Nov 13	$1.47	0.38	3.8%	2.68%	6.48%	101	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 58,725

Total Puts 20,910

Put/Call Ratio 0.36

Net Difference 37,815

Prior's Put/Call Breakdown

Total Calls 28,276

Total Puts 12,061

Put/Call Ratio 0.43

Net Difference 16,215

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