SLV - Options Database

SLV

iShares Silver Trust

$54.90 +2.71%

(10/9 10:40) ◀

Friday, October 9, 2026 (10:45am)

▶ (10/9 10:50)

◀ 10/9 10:45 ▶

Option Volume

Detail

ℹ

Current (10/09 10:45am) 92,638

Calls: 67,301 (73%)

Puts: 25,337 (27%)

Prior (10/08) 53,004

Calls: 38,646 (73%)

Puts: 14,358 (27%)

Current vs Prior +74.78%

Calls: +74.15% (Calls)

Puts: +76.47% (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 -64.74%

Calls: -59.00%

Puts: -74.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:45am) $8.26M

Calls: $5.37M (65%)

Puts: $2.89M (35%)

Prior (10/08) $5.05M

Calls: $2.42M (48%)

Puts: $2.63M (52%)

Current vs Prior +63.68%

Calls: +121.82%

Puts: +10.13%

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 -63.39%

Calls: -49.25%

Puts: -75.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:45am) 0.38

Prior (10/08) 0.37

Current vs Prior +1.33%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -39.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:45am) 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 1.27% | 2.19%1.27% | 3.88%3.88% | 9.82%

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

Current vs Prior -43.21% | -24.63%-43.21% | -12.50%-12.50% | -5.11%

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

Current vs 7-Day Avg -45.96% | -28.62%-47.64% | -13.19%-23.90% | -8.91%

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

Current vs 7-Day Eod -43.21% | -24.63%-43.21% | -12.50%-12.50% | -5.11%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.34% | 5.58%

Calls: 4.35% | 7.25%

Puts: 8.33% | 3.92%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -8.78% | -12.68%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -10.88% | -11.87%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($5.37M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (67,301 calls vs 25,337 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
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 431 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.85	9.95	$9.90	1.0%	18	1.00	153
$44.00	Oct 16	10.85	11.00	$10.93	1.4%	--	1.00	26
$44.00	Oct 19	10.85	11.00	$10.93	1.4%	--	1.00	20
$55.50	Oct 16	0.68	0.69	$0.69	1.4%	631	0.41	2.4K
$45.00	Nov 20	10.15	10.30	$10.23	1.5%	--	0.93	617

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 13	10.20	10.30	$10.25	1.0%	--	0.91	10
$51.00	Nov 20	0.86	0.87	$0.87	1.1%	1.2K	0.23	1.6K
$56.00	Nov 20	2.92	2.96	$2.94	1.4%	86	0.55	1.4K
$65.50	Oct 9	10.55	10.70	$10.63	1.4%	29	0.99	--
$65.50	Oct 16	10.55	10.70	$10.63	1.4%	2	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.14	0.15	$0.15	6.7%	6.7K	0.42	5.8K
$54.50	Oct 9	0.45	0.47	$0.46	4.3%	2.0K	0.80	3.2K
$56.00	Oct 12	0.12	0.14	$0.13	15.4%	621	0.20	1.1K
$56.50	Oct 12	0.07	0.08	$0.08	12.5%	261	0.12	847
$55.50	Oct 12	0.23	0.24	$0.24	4.2%	527	0.30	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	2.4K	0.20	2.4K
$55.00	Oct 9	0.23	0.25	$0.24	8.3%	2.9K	0.58	3.2K
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	176	0.12	502
$54.00	Oct 12	0.14	0.15	$0.15	6.7%	130	0.22	2.2K
$55.50	Oct 9	0.61	0.66	$0.64	7.8%	409	0.87	860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 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	9.95	$9.90	1.0%	18	1.00	153
$46.00	Oct 9	8.80	8.95	$8.88	1.7%	20	1.00	184
$46.50	Oct 9	8.30	8.45	$8.38	1.8%	49	1.00	127
$47.00	Oct 9	7.80	7.95	$7.88	1.9%	51	1.00	145
$47.50	Oct 9	7.30	7.45	$7.38	2.0%	6	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 9	8.05	8.20	$8.13	1.8%	19	0.99	--
$65.00	Oct 9	10.05	10.20	$10.13	1.5%	7	0.99	--
$62.00	Oct 9	7.05	7.20	$7.13	2.1%	10	0.99	--
$62.50	Oct 9	7.55	7.70	$7.63	2.0%	10	0.99	--
$60.50	Oct 9	5.55	5.70	$5.63	2.7%	14	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 87.1K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.14	0.15	$0.15	6.7%	6.7K	0.42	5.8K
$60.00	Nov 20	0.92	0.94	$0.93	2.2%	4.3K	0.25	19.0K
$55.50	Oct 9	0.03	0.04	$0.04	25.0%	3.2K	0.13	3.3K
$54.00	Oct 9	0.89	0.94	$0.92	5.4%	3.1K	0.93	4.0K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.0K	0.14	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.23	0.25	$0.24	8.3%	2.9K	0.58	3.2K
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	2.4K	0.20	2.4K
$49.00	Nov 20	0.48	0.50	$0.49	4.1%	1.6K	0.15	2.3K
$51.00	Nov 20	0.86	0.87	$0.87	1.1%	1.2K	0.23	1.6K
$51.00	Oct 16	0.07	0.08	$0.08	12.5%	1.1K	0.06	6.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.3%, max 13.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	35.4%	31.2%	13.3%	2.0K	3.3K
$55.00	Oct 9	Nov 20	34.5%	31.0%	11.3%	7.2K	16.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	35.4%	31.2%	13.3%	2.4K	2.6K
$55.00	Oct 9	Nov 20	34.5%	31.0%	11.3%	3.1K	16.9K

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 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.16	$0.84	$0.16	25%	5.25	$60.16
$59.00	$60.00	Nov 20	$0.20	$0.80	$0.20	29%	4.00	$59.20
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	34%	3.00	$58.25
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	39%	2.23	$57.31
$56.00	$57.00	Nov 20	$0.37	$0.63	$0.37	45%	1.70	$56.37

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	$0.25	$0.25	$0.25	92%	1.00	$62.75
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	43%	1.78	$54.32
$55.00	$54.50	Nov 13	$0.23	$0.27	$0.23	49%	1.17	$54.77
$54.00	$53.50	Oct 21	$0.16	$0.34	$0.16	37%	2.12	$53.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.11	$0.11	$0.39	58%	0.28	$55.11
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	70%	0.28	$55.61
$55.50	$56.00	Oct 16	$0.18	$0.18	$0.32	59%	0.56	$55.68
$55.00	$55.50	Oct 21	$0.23	$0.23	$0.27	50%	0.85	$55.23
$55.00	$55.50	Oct 12	$0.18	$0.18	$0.32	53%	0.56	$55.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$53.58
$53.00	$52.00	Oct 30	$0.28	$0.28	$0.72	69%	0.39	$52.72
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$52.66
$54.00	$53.50	Oct 19	$0.18	$0.18	$0.32	64%	0.56	$53.82
$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 $0.27, cheapest $0.27)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.27	34.5%	22.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.27	34.5%	22.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.71% of stock, avg 6.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.15	$0.24	$0.39	$54.61	$55.39	0.71%
$54.50	Oct 9	$0.46	$0.06	$0.52	$53.98	$55.02	0.95%
$55.50	Oct 9	$0.04	$0.64	$0.68	$54.82	$56.18	1.24%
$55.00	Oct 12	$0.42	$0.51	$0.93	$54.07	$55.93	1.69%
$54.00	Oct 9	$0.92	$0.02	$0.94	$53.06	$54.94	1.71%
$54.50	Oct 12	$0.69	$0.28	$0.97	$53.53	$55.47	1.77%
$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	$1.06	$0.15	$1.21	$52.79	$55.21	2.20%
$56.00	Oct 12	$0.13	$1.25	$1.38	$54.62	$57.38	2.51%

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	$0.04	$0.02	$0.06	$53.94	$55.56
$57.00	$53.00	Oct 12	$0.05	$0.04	$0.09	$52.91	$57.09
$56.00	$54.50	Oct 9	$0.02	$0.06	$0.08	$54.42	$56.08
$55.50	$54.50	Oct 9	$0.04	$0.06	$0.10	$54.40	$55.60
$56.50	$53.00	Oct 12	$0.08	$0.04	$0.12	$52.88	$56.62
$57.00	$53.50	Oct 12	$0.05	$0.08	$0.13	$53.37	$57.13
$56.50	$53.50	Oct 12	$0.08	$0.08	$0.16	$53.34	$56.66
$56.00	$53.00	Oct 12	$0.13	$0.04	$0.17	$52.83	$56.17
$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. 65 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.27
50/51	58/58	Nov 13	$0.24	$0.26	46%	0.92	$50.76	$58.24
52/53	58/58	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.30
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$51.72	$57.78
50/51	58/58	Nov 13	$0.25	$0.25	43%	1.00	$50.75	$57.75
51/52	58/58	Nov 13	$0.25	$0.25	43%	1.00	$51.25	$58.25
52/53	58/58	Nov 13	$0.31	$0.19	31%	1.63	$52.69	$57.81
53/54	56/57	Oct 21	$0.27	$0.23	39%	1.17	$53.23	$56.77
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
51/52	58/58	Nov 13	$0.26	$0.24	40%	1.08	$51.24	$57.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.20	$0.30	67%	1.50
$55.00	$55.50	$56.00	Oct 9	$0.09	$0.41	37%	4.56
$54.00	$54.50	$55.00	Oct 9	$0.15	$0.35	51%	2.33
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	34%	4.56
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 9	$0.06	$0.44	37%	7.33
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	52%	2.57
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	17%	13.29
$54.50	$55.00	$55.50	Oct 9	$0.22	$0.28	67%	1.27
$57.00	$58.00	$59.00	Oct 19	$0.05	$0.95	13%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.18, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.18	$4.82
$45.00	$50.00	1:2	Nov 6	-$0.79	$4.21
$46.00	$50.00	1:2	Oct 14	-$0.96	$3.04
$54.50	$55.00	1:2	Oct 12	-$0.15	$0.35
$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	-$1.38	$1.62
$60.00	$58.00	1:2	Oct 12	-$1.13	$0.87
$59.00	$57.00	1:2	Oct 21	-$0.78	$1.22
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$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 3.72%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.04	0.45	2.0%	3.72%	5.72%	258	3.2K
$55.00	Nov 20	$2.47	0.51	0.2%	4.50%	4.68%	433	10.4K
$57.00	Nov 20	$1.66	0.39	3.8%	3.02%	6.85%	284	5.4K
$58.00	Nov 20	$1.36	0.34	5.7%	2.48%	8.12%	1.2K	3.7K
$59.00	Nov 20	$1.11	0.29	7.5%	2.02%	9.49%	298	37.2K
$55.50	Nov 13	$2.00	0.48	1.1%	3.64%	4.74%	234	103
$55.00	Nov 13	$2.23	0.51	0.2%	4.06%	4.24%	11	105
$56.00	Nov 13	$1.79	0.44	2.0%	3.26%	5.26%	71	203
$56.50	Nov 13	$1.60	0.41	2.9%	2.91%	5.83%	13	33
$57.00	Nov 13	$1.44	0.38	3.8%	2.62%	6.45%	111	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 67,301

Total Puts 25,337

Put/Call Ratio 0.38

Net Difference 41,964

Prior's Put/Call Breakdown

Total Calls 38,646

Total Puts 14,358

Put/Call Ratio 0.37

Net Difference 24,288

Prior 7-Day Put/Call Summary

Total Calls 1,149,115

Total Puts 689,936

Average Put/Call Ratio 0.62

Ratio Trend Rising

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