SLV - Options Database

SLV

iShares Silver Trust

$54.91 +2.73%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 82,357

Calls: 60,872 (74%)

Puts: 21,485 (26%)

Prior (10/08) 42,105

Calls: 29,317 (70%)

Puts: 12,788 (30%)

Current vs Prior +95.60%

Calls: +107.63% (Calls)

Puts: +68.01% (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 -68.65%

Calls: -62.92%

Puts: -78.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $7.12M

Calls: $5.04M (71%)

Puts: $2.08M (29%)

Prior (10/08) $4.26M

Calls: $1.96M (46%)

Puts: $2.30M (54%)

Current vs Prior +67.02%

Calls: +156.79%

Puts: -9.55%

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 -68.46%

Calls: -52.39%

Puts: -82.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 0.35

Prior (10/08) 0.44

Current vs Prior -19.08%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -43.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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 1.35% | 2.22%1.35% | 3.90%3.90% | 9.87%

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

Current vs Prior -39.97% | -23.38%-39.97% | -12.11%-12.11% | -4.59%

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

Current vs 7-Day Avg -42.88% | -27.44%-44.66% | -12.80%-23.56% | -8.42%

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

Current vs 7-Day Eod -39.97% | -23.38%-39.97% | -12.11%-12.11% | -4.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.05% | 5.74%

Calls: 6.25% | 5.71%

Puts: 3.85% | 5.77%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -27.34% | -10.17%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -29.02% | -9.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.04M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 96% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (60,872 calls vs 21,485 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
10:30	BULLISH	BULLISH	BULLISH
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 423 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 20	1.13	1.14	$1.13	0.9%	283	0.29	37.2K
$45.00	Oct 9	9.85	9.95	$9.90	1.0%	13	1.00	153
$60.00	Nov 20	0.93	0.94	$0.94	1.1%	3.7K	0.25	19.0K
$55.00	Oct 16	0.91	0.92	$0.92	1.1%	1.4K	0.49	21.7K
$46.00	Oct 9	8.85	8.95	$8.90	1.1%	15	0.99	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.50	Oct 9	10.55	10.65	$10.60	0.9%	16	1.00	--
$64.50	Oct 9	9.55	9.65	$9.60	1.0%	27	1.00	--
$54.00	Nov 20	1.88	1.90	$1.89	1.1%	247	0.42	3.7K
$64.00	Oct 9	9.05	9.15	$9.10	1.1%	27	1.00	--
$51.00	Nov 20	0.87	0.88	$0.88	1.1%	689	0.23	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.41, 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%	4.4K	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	0.12	0.14	$0.13	15.4%	606	0.19	1.1K
$56.50	Oct 12	0.07	0.08	$0.08	12.5%	237	0.12	847
$57.00	Oct 12	0.05	0.06	$0.06	16.7%	158	0.08	266

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	0.25	0.26	$0.26	3.8%	2.1K	0.57	3.2K
$54.00	Oct 12	0.14	0.16	$0.15	13.3%	122	0.22	2.2K
$55.50	Oct 9	0.60	0.67	$0.64	10.9%	401	0.85	860
$54.50	Oct 12	0.28	0.31	$0.30	10.0%	585	0.37	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.35	9.50	$9.43	1.6%	9	1.00	9
$46.00	Oct 12	8.85	9.00	$8.93	1.7%	9	1.00	7
$47.00	Oct 12	7.85	8.00	$7.93	1.9%	--	1.00	22
$47.50	Oct 12	7.35	7.50	$7.43	2.0%	2	1.00	6
$48.00	Oct 12	6.85	7.00	$6.93	2.2%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	1.57	1.65	$1.61	5.0%	4	1.00	410
$57.00	Oct 9	2.06	2.15	$2.11	4.3%	3	1.00	119
$57.50	Oct 9	2.55	2.65	$2.60	3.8%	--	1.00	16
$58.00	Oct 9	3.05	3.15	$3.10	3.2%	4	1.00	26
$58.50	Oct 9	3.55	3.65	$3.60	2.8%	5	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 77.2K, top 4.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.16	0.17	$0.17	5.9%	4.4K	0.43	5.8K
$60.00	Nov 20	0.93	0.94	$0.94	1.1%	3.7K	0.25	19.0K
$54.00	Oct 9	0.89	0.94	$0.92	5.4%	3.0K	0.94	4.0K
$57.00	Oct 16	0.29	0.30	$0.30	3.3%	2.9K	0.21	7.4K
$55.50	Oct 9	0.04	0.05	$0.05	20.0%	2.8K	0.15	3.3K

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	0.25	0.26	$0.26	3.8%	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 18.8%, max 19.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	37.3%	31.4%	19.1%	1.9K	3.3K
$55.00	Oct 9	Nov 20	37.0%	31.2%	18.6%	4.8K	16.2K
$55.50	Oct 9	Nov 13	40.6%	34.2%	18.6%	2.9K	3.4K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	37.3%	31.4%	19.1%	2.3K	2.6K
$55.00	Oct 9	Nov 20	37.0%	31.2%	18.6%	2.3K	16.9K
$55.50	Oct 9	Nov 13	40.6%	34.2%	18.6%	413	881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.08, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	29%	4.26	$59.19
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$61.13
$53.00	$54.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$53.57
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$57.31
$60.00	$61.00	Nov 20	$0.17	$0.83	$0.17	25%	4.88	$60.17

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
$63.00	$62.50	Oct 30	$0.33	$0.17	$0.33	92%	0.52	$62.67
$56.50	$56.00	Oct 30	$0.29	$0.21	$0.29	63%	0.72	$56.21
$53.00	$52.50	Oct 23	$0.11	$0.39	$0.11	27%	3.55	$52.89
$54.50	$54.00	Oct 14	$0.17	$0.33	$0.17	41%	1.94	$54.33

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	69%	0.28	$55.61
$55.00	$55.50	Oct 12	$0.18	$0.18	$0.32	54%	0.56	$55.18
$56.00	$56.50	Oct 16	$0.14	$0.14	$0.36	67%	0.39	$56.14
$55.50	$56.00	Oct 14	$0.16	$0.16	$0.34	61%	0.47	$55.66

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
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$52.66
$51.00	$50.00	Nov 20	$0.22	$0.22	$0.78	76%	0.28	$50.78
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$52.73
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$53.60

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	37.0%	22.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	37.0%	22.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.78% of stock, avg 6.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.17	$0.26	$0.43	$54.57	$55.43	0.78%
$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%
$54.00	Oct 9	$0.92	$0.02	$0.94	$53.06	$54.94	1.71%
$55.00	Oct 12	$0.42	$0.52	$0.94	$54.06	$55.94	1.71%
$54.50	Oct 12	$0.70	$0.30	$1.00	$53.50	$55.50	1.82%
$55.50	Oct 12	$0.24	$0.84	$1.08	$54.42	$56.58	1.97%
$56.00	Oct 9	$0.02	$1.10	$1.12	$54.88	$57.12	2.04%
$54.00	Oct 12	$1.07	$0.15	$1.22	$52.78	$55.22	2.22%
$56.00	Oct 12	$0.13	$1.23	$1.36	$54.64	$57.36	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 3.12%)

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	$0.13	$0.05	$0.18	$52.82	$56.18
$56.00	$53.50	Oct 12	$0.13	$0.08	$0.21	$53.29	$56.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Nov 13	$0.32	$0.18	33%	1.78	$52.68	$58.32
52/52	58/58	Nov 13	$0.28	$0.22	40%	1.27	$51.72	$58.28
50/51	58/58	Nov 13	$0.25	$0.25	46%	1.00	$50.75	$58.25
52/52	58/58	Nov 13	$0.29	$0.21	37%	1.38	$52.21	$58.29
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	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78
52/52	58/58	Nov 6	$0.27	$0.23	38%	1.17	$52.23	$57.77
52/52	58/58	Nov 6	$0.25	$0.25	41%	1.00	$52.25	$58.25
52/52	58/59	Nov 13	$0.24	$0.26	43%	0.92	$51.76	$58.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 9	$0.13	$0.37	51%	2.85
$54.50	$55.00	$55.50	Oct 9	$0.19	$0.31	63%	1.63
$55.00	$55.50	$56.00	Oct 9	$0.09	$0.41	38%	4.56
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	19%	10.11
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	27%	6.14

PUTS (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
$55.00	$55.50	$56.00	Oct 9	$0.08	$0.42	37%	5.25
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	51%	2.57
$54.00	$54.50	$55.00	Oct 12	$0.07	$0.43	31%	6.14
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	27%	6.14

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 $-0.22, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.22	$4.78
$45.00	$50.00	1:2	Nov 6	-$0.77	$4.23
$46.00	$50.00	1:2	Oct 14	-$0.93	$3.07
$54.50	$55.00	1:2	Oct 12	-$0.14	$0.36
$55.00	$55.50	1:2	Oct 12	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.37	$1.63
$60.00	$58.00	1:2	Oct 12	-$1.13	$0.87
$59.00	$57.00	1:2	Oct 21	-$0.81	$1.19
$65.00	$61.00	1:2	Nov 13	-$2.83	$1.17
$56.00	$55.50	1:2	Oct 9	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.73%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.05	0.45	2.0%	3.73%	5.72%	256	3.2K
$55.00	Nov 20	$2.49	0.51	0.2%	4.53%	4.70%	399	10.4K
$57.00	Nov 20	$1.68	0.40	3.8%	3.06%	6.87%	283	5.4K
$58.00	Nov 20	$1.38	0.34	5.6%	2.51%	8.14%	1.2K	3.7K
$59.00	Nov 20	$1.13	0.29	7.5%	2.06%	9.51%	283	37.2K
$55.50	Nov 13	$2.02	0.48	1.1%	3.68%	4.75%	71	103
$56.00	Nov 13	$1.81	0.45	2.0%	3.30%	5.28%	71	203
$55.00	Nov 13	$2.25	0.51	0.2%	4.10%	4.26%	10	105
$56.50	Nov 13	$1.62	0.41	2.9%	2.95%	5.85%	13	33
$57.00	Nov 13	$1.45	0.38	3.8%	2.64%	6.45%	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 60,872

Total Puts 21,485

Put/Call Ratio 0.35

Net Difference 39,387

Prior's Put/Call Breakdown

Total Calls 29,317

Total Puts 12,788

Put/Call Ratio 0.44

Net Difference 16,529

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