SLV - Options Database

SLV

iShares Silver Trust

$54.87 +2.65%

(10/9 10:45) ◀

Friday, October 9, 2026 (10:50am)

▶ (10/9 10:55)

◀ 10/9 10:50 ▶

Option Volume

Detail

ℹ

Current (10/09 10:50am) 95,516

Calls: 69,534 (73%)

Puts: 25,982 (27%)

Prior (10/08) 55,005

Calls: 39,804 (72%)

Puts: 15,201 (28%)

Current vs Prior +73.65%

Calls: +74.69% (Calls)

Puts: +70.92% (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 -63.64%

Calls: -57.64%

Puts: -73.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:50am) $8.53M

Calls: $5.38M (63%)

Puts: $3.15M (37%)

Prior (10/08) $5.25M

Calls: $2.52M (48%)

Puts: $2.74M (52%)

Current vs Prior +62.28%

Calls: +113.60%

Puts: +15.02%

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 -62.22%

Calls: -49.15%

Puts: -73.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:50am) 0.37

Prior (10/08) 0.38

Current vs Prior -2.16%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -39.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:50am) 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 1.26% | 2.17%1.26% | 3.86%3.86% | 9.84%

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

Current vs Prior -43.99% | -25.21%-43.99% | -12.86%-12.86% | -4.88%

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

Current vs 7-Day Avg -46.70% | -29.18%-48.36% | -13.55%-24.21% | -8.69%

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

Current vs 7-Day Eod -43.99% | -25.21%-43.99% | -12.86%-12.86% | -4.88%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.42% | 6.05%

Calls: 7.14% | 4.55%

Puts: 3.70% | 7.55%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -22.01% | -5.32%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -23.82% | -4.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.38M). Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 74% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (69,534 calls vs 25,982 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
10:50	BULLISH	BULLISH	BULLISH
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 434 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	9.85	9.95	$9.90	1.0%	--	1.00	298
$50.00	Oct 16	4.90	4.95	$4.93	1.0%	14	0.94	27.0K
$45.00	Oct 9	9.80	9.90	$9.85	1.0%	18	1.00	153
$60.00	Nov 20	0.91	0.92	$0.92	1.1%	4.3K	0.25	19.0K
$52.00	Nov 20	4.20	4.25	$4.22	1.2%	91	0.71	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.30	10.40	$10.35	1.0%	27	0.89	3.8K
$56.00	Nov 20	2.94	2.98	$2.96	1.4%	86	0.55	1.4K
$65.50	Oct 9	10.55	10.70	$10.63	1.4%	30	0.99	--
$65.50	Oct 16	10.55	10.70	$10.63	1.4%	2	0.99	--
$65.00	Oct 9	10.05	10.20	$10.13	1.5%	7	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	0.12	0.13	$0.13	7.7%	7.8K	0.38	5.8K
$54.50	Oct 9	0.40	0.43	$0.42	7.1%	2.0K	0.79	3.2K
$56.50	Oct 12	0.06	0.07	$0.07	14.3%	262	0.11	847
$56.00	Oct 12	0.11	0.12	$0.12	8.3%	704	0.18	1.1K
$55.50	Oct 12	0.21	0.22	$0.22	4.5%	596	0.29	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	0.21	2.4K
$55.00	Oct 9	0.26	0.27	$0.27	3.7%	3.1K	0.62	3.2K
$53.50	Oct 12	0.07	0.08	$0.08	12.5%	186	0.12	502
$54.00	Oct 12	0.14	0.16	$0.15	13.3%	130	0.23	2.2K
$55.50	Oct 9	0.64	0.69	$0.67	7.5%	410	0.87	860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 279 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	9.80	9.90	$9.85	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%	51	1.00	127
$47.00	Oct 9	7.80	7.95	$7.88	1.9%	52	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
$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	--
$61.00	Oct 9	6.05	6.20	$6.13	2.4%	28	0.99	3

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 89.9K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.12	0.13	$0.13	7.7%	7.8K	0.38	5.8K
$60.00	Nov 20	0.91	0.92	$0.92	1.1%	4.3K	0.25	19.0K
$55.50	Oct 9	0.03	0.04	$0.04	25.0%	3.2K	0.13	3.3K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.1K	0.14	5.7K
$54.00	Oct 9	0.85	0.89	$0.87	4.6%	3.1K	0.94	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.26	0.27	$0.27	3.7%	3.1K	0.62	3.2K
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	2.4K	0.21	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	0.88	$0.87	2.3%	1.2K	0.24	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 9.2%, max 11.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	34.4%	30.9%	11.1%	8.2K	16.2K
$54.50	Oct 9	Nov 13	33.3%	31.1%	7.3%	2.0K	3.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 9	Nov 20	34.4%	30.9%	11.1%	3.3K	16.9K
$54.50	Oct 9	Nov 13	33.3%	31.1%	7.3%	2.4K	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 151 found (best R:R 1.08, avg 1.95)

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	64%	0.82	$53.55
$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
$57.00	$58.00	Nov 20	$0.30	$0.70	$0.30	39%	2.33	$57.30
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$61.13

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	$0.19	$0.31	$0.19	44%	1.63	$54.31
$57.00	$56.50	Nov 13	$0.30	$0.20	$0.30	62%	0.67	$56.70
$55.50	$55.00	Oct 14	$0.29	$0.21	$0.29	63%	0.72	$55.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.54, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 12	$0.18	$0.18	$0.32	55%	0.56	$55.18
$55.00	$55.50	Oct 14	$0.21	$0.21	$0.29	53%	0.72	$55.21
$55.50	$56.00	Oct 12	$0.10	$0.10	$0.40	71%	0.25	$55.60
$55.00	$55.50	Oct 19	$0.22	$0.22	$0.28	51%	0.79	$55.22
$55.50	$56.00	Oct 19	$0.18	$0.18	$0.32	59%	0.56	$55.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$52.65
$54.00	$53.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$53.59
$54.00	$53.00	Oct 30	$0.37	$0.37	$0.63	60%	0.59	$53.63
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$52.73
$53.50	$53.00	Nov 13	$0.20	$0.20	$0.30	62%	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	34.4%	22.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.26	34.4%	22.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.73% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.13	$0.27	$0.40	$54.60	$55.40	0.73%
$54.50	Oct 9	$0.42	$0.06	$0.48	$54.02	$54.98	0.87%
$55.50	Oct 9	$0.04	$0.67	$0.71	$54.79	$56.21	1.29%
$54.00	Oct 9	$0.87	$0.02	$0.89	$53.11	$54.89	1.62%
$55.00	Oct 12	$0.40	$0.53	$0.93	$54.07	$55.93	1.69%
$54.50	Oct 12	$0.66	$0.30	$0.96	$53.54	$55.46	1.75%
$55.50	Oct 12	$0.22	$0.86	$1.08	$54.42	$56.58	1.97%
$54.00	Oct 12	$1.01	$0.15	$1.16	$52.84	$55.16	2.11%
$56.00	Oct 9	$0.02	$1.15	$1.17	$54.83	$57.17	2.13%
$53.50	Oct 9	$1.36	$0.01	$1.37	$52.13	$54.87	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.07% of stock, avg 3.11%)

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
$56.00	$54.50	Oct 9	$0.02	$0.06	$0.08	$54.42	$56.08
$57.00	$53.00	Oct 12	$0.05	$0.05	$0.10	$52.90	$57.10
$55.50	$54.50	Oct 9	$0.04	$0.06	$0.10	$54.40	$55.60
$56.50	$53.00	Oct 12	$0.07	$0.05	$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	$0.07	$0.08	$0.15	$53.35	$56.65
$56.00	$53.00	Oct 12	$0.12	$0.05	$0.17	$52.83	$56.17
$56.00	$53.50	Oct 12	$0.12	$0.08	$0.20	$53.30	$56.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 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
52/53	56/57	Oct 23	$0.27	$0.23	40%	1.17	$52.73	$56.77
52/52	58/58	Nov 13	$0.30	$0.20	34%	1.50	$52.20	$57.80
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/53	58/58	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.28
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
53/54	56/57	Oct 23	$0.29	$0.21	35%	1.38	$53.21	$56.79
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28
52/53	58/58	Nov 13	$0.31	$0.19	31%	1.63	$52.69	$57.81
51/52	58/58	Nov 13	$0.26	$0.24	40%	1.08	$51.24	$57.76
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. 70 found (best R:R 1.63, 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	66%	1.50
$55.00	$55.50	$56.00	Oct 9	$0.07	$0.43	33%	6.14
$54.00	$54.50	$55.00	Oct 9	$0.16	$0.34	56%	2.12
$54.50	$55.00	$55.50	Oct 12	$0.08	$0.42	33%	5.25
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.19	$0.31	66%	1.63
$55.00	$55.50	$56.00	Oct 12	$0.06	$0.44	28%	7.33
$54.00	$54.50	$55.00	Oct 9	$0.17	$0.33	56%	1.94
$55.00	$55.50	$56.00	Oct 9	$0.08	$0.42	33%	5.25
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.18, 178 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	-$0.98	$3.02
$53.50	$54.00	1:2	Oct 9	-$0.38	$0.12
$54.50	$55.00	1:2	Oct 12	-$0.14	$0.36

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	-$1.17	$0.83
$59.00	$57.00	1:2	Oct 21	-$0.80	$1.20
$65.00	$61.00	1:2	Nov 13	-$2.85	$1.15
$56.00	$55.50	1:2	Oct 9	-$0.19	$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.68%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.02	0.45	2.1%	3.68%	5.74%	258	3.2K
$55.00	Nov 20	$2.45	0.51	0.2%	4.47%	4.70%	435	10.4K
$57.00	Nov 20	$1.65	0.39	3.9%	3.01%	6.89%	284	5.4K
$58.00	Nov 20	$1.35	0.34	5.7%	2.46%	8.16%	1.2K	3.7K
$59.00	Nov 20	$1.11	0.29	7.5%	2.02%	9.55%	298	37.2K
$55.50	Nov 13	$1.99	0.48	1.1%	3.63%	4.77%	234	103
$56.00	Nov 13	$1.79	0.44	2.1%	3.26%	5.32%	71	203
$55.00	Nov 13	$2.21	0.51	0.2%	4.03%	4.26%	11	105
$56.50	Nov 13	$1.60	0.41	3.0%	2.92%	5.89%	13	33
$57.00	Nov 13	$1.43	0.38	3.9%	2.61%	6.49%	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 69,534

Total Puts 25,982

Put/Call Ratio 0.37

Net Difference 43,552

Prior's Put/Call Breakdown

Total Calls 39,804

Total Puts 15,201

Put/Call Ratio 0.38

Net Difference 24,603

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