SLV - Options Database

SLV

iShares Silver Trust

$54.89 +2.69%

(10/9 10:50) ◀

Friday, October 9, 2026 (10:55am)

▶ (10/9 11:00)

◀ 10/9 10:55 ▶

Option Volume

Detail

ℹ

Current (10/09 10:55am) 97,350

Calls: 70,271 (72%)

Puts: 27,079 (28%)

Prior (10/08) 57,684

Calls: 40,527 (70%)

Puts: 17,157 (30%)

Current vs Prior +68.76%

Calls: +73.39% (Calls)

Puts: +57.83% (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 -62.95%

Calls: -57.19%

Puts: -72.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:55am) $8.89M

Calls: $5.53M (62%)

Puts: $3.35M (38%)

Prior (10/08) $5.51M

Calls: $2.59M (47%)

Puts: $2.92M (53%)

Current vs Prior +61.20%

Calls: +113.77%

Puts: +14.69%

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 -60.63%

Calls: -47.71%

Puts: -72.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:55am) 0.39

Prior (10/08) 0.42

Current vs Prior -8.98%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -37.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:55am) 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% | 2.19%1.26% | 3.84%3.84% | 9.82%

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

Current vs Prior -44.01% | -24.61%-44.01% | -13.31%-13.31% | -5.09%

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

Current vs 7-Day Avg -46.72% | -28.61%-48.38% | -13.99%-24.60% | -8.89%

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

Current vs 7-Day Eod -44.01% | -24.61%-44.01% | -13.31%-13.31% | -5.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.41% | 5.09%

Calls: 6.82% | 4.41%

Puts: 4.00% | 5.77%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -22.16% | -20.34%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -23.96% | -19.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.53M). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (70,271 calls vs 27,079 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
10:55	BULLISH	BULLISH	BULLISH
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 435 of results (avg 3.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	1.44	1.45	$1.44	0.7%	431	0.66	1.5K
$45.00	Oct 16	9.85	9.95	$9.90	1.0%	--	1.00	298
$58.00	Nov 6	0.92	0.93	$0.93	1.1%	140	0.29	1.2K
$57.00	Nov 20	1.67	1.69	$1.68	1.2%	284	0.39	5.4K
$47.00	Nov 20	8.30	8.40	$8.35	1.2%	--	0.91	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.38	2.39	$2.38	0.4%	259	0.49	13.7K
$54.00	Nov 20	1.88	1.90	$1.89	1.1%	335	0.42	3.7K
$62.00	Nov 20	7.50	7.60	$7.55	1.3%	8	0.82	683
$53.00	Nov 20	1.47	1.49	$1.48	1.4%	42	0.35	4.1K
$65.50	Oct 9	10.55	10.70	$10.63	1.4%	50	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	0.13	0.14	$0.14	7.1%	7.9K	0.41	5.8K
$54.50	Oct 9	0.42	0.45	$0.44	6.8%	2.0K	0.80	3.2K
$56.00	Oct 12	0.11	0.12	$0.12	8.3%	705	0.18	1.1K
$55.50	Oct 12	0.21	0.23	$0.22	9.1%	597	0.30	490
$55.00	Oct 12	0.38	0.41	$0.40	7.5%	903	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.05	0.06	$0.06	16.7%	2.4K	0.20	2.4K
$55.00	Oct 9	0.24	0.25	$0.25	4.0%	3.1K	0.59	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%	134	0.22	2.2K
$55.50	Oct 9	0.62	0.67	$0.65	7.7%	444	0.87	860

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 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	9.95	$9.88	1.5%	22	1.00	153
$46.00	Oct 9	8.80	8.95	$8.88	1.7%	24	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%	16	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%	24	0.99	--
$65.00	Oct 9	10.05	10.20	$10.13	1.5%	27	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. 526 active (total vol 91.6K, top 7.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.14	$0.14	7.1%	7.9K	0.41	5.8K
$60.00	Nov 20	0.91	0.93	$0.92	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	0.88	0.90	$0.89	2.2%	3.1K	0.93	4.0K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.1K	0.14	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.24	0.25	$0.25	4.0%	3.1K	0.59	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	0.88	$0.87	2.3%	1.2K	0.23	1.6K
$54.00	Oct 16	0.52	0.54	$0.53	3.8%	1.2K	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. 4 strikes (avg 12.1%, max 13.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	35.1%	31.1%	13.0%	2.0K	3.3K
$55.00	Oct 9	Nov 20	34.3%	30.9%	11.1%	8.3K	16.2K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	35.1%	31.1%	13.0%	2.4K	2.6K
$55.00	Oct 9	Nov 20	34.3%	30.9%	11.1%	3.3K	16.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 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
$57.00	$58.00	Nov 20	$0.30	$0.70	$0.30	39%	2.33	$57.30
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	34%	3.00	$58.25
$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

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
$55.00	$54.50	Oct 19	$0.23	$0.27	$0.23	51%	1.17	$54.77
$57.00	$56.50	Nov 13	$0.30	$0.20	$0.30	62%	0.67	$56.70
$55.00	$54.50	Oct 16	$0.23	$0.27	$0.23	51%	1.17	$54.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.10	$0.10	$0.40	59%	0.25	$55.10
$55.00	$55.50	Oct 12	$0.18	$0.18	$0.32	54%	0.56	$55.18
$55.50	$56.00	Oct 12	$0.10	$0.10	$0.40	70%	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
$54.00	$53.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$53.59
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$52.66
$54.50	$54.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$54.26
$54.50	$54.00	Oct 16	$0.21	$0.21	$0.29	57%	0.72	$54.29
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	69%	0.37	$52.73

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	$0.26	34.3%	22.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.27	34.3%	22.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.71% of stock, avg 6.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.14	$0.25	$0.39	$54.61	$55.39	0.71%
$54.50	Oct 9	$0.44	$0.06	$0.50	$54.00	$55.00	0.91%
$55.50	Oct 9	$0.04	$0.65	$0.69	$54.81	$56.19	1.26%
$54.00	Oct 9	$0.89	$0.02	$0.91	$53.09	$54.91	1.66%
$55.00	Oct 12	$0.40	$0.52	$0.92	$54.08	$55.92	1.68%
$54.50	Oct 12	$0.68	$0.29	$0.97	$53.53	$55.47	1.77%
$55.50	Oct 12	$0.22	$0.84	$1.06	$54.44	$56.56	1.93%
$56.00	Oct 9	$0.02	$1.12	$1.14	$54.86	$57.14	2.08%
$54.00	Oct 12	$1.03	$0.15	$1.18	$52.82	$55.18	2.15%
$56.00	Oct 12	$0.12	$1.25	$1.37	$54.63	$57.37	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. 59 found (best R:R 1.38, 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	$0.29	$0.21	37%	1.38	$52.21	$58.29
52/53	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.72	$58.28
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/53	58/58	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.30
53/54	56/57	Oct 23	$0.29	$0.21	35%	1.38	$53.21	$56.79
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
51/52	58/58	Nov 13	$0.25	$0.25	43%	1.00	$51.25	$58.25
52/53	56/57	Oct 23	$0.26	$0.24	41%	1.08	$52.74	$56.76
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
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. 65 found (best R:R 1.50, 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	$0.08	$0.42	35%	5.25
$54.00	$54.50	$55.00	Oct 12	$0.07	$0.43	32%	6.14
$54.00	$54.50	$55.00	Oct 9	$0.15	$0.35	53%	2.33
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 9	$0.07	$0.43	35%	6.14
$54.50	$55.00	$55.50	Oct 9	$0.21	$0.29	66%	1.38
$54.00	$54.50	$55.00	Oct 9	$0.15	$0.35	53%	2.33
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	33%	4.56
$57.00	$58.00	$59.00	Oct 19	$0.06	$0.94	13%	15.67

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 $-0.79, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.79	$4.21
$46.00	$50.00	1:2	Oct 14	-$0.98	$3.02
$45.00	$49.00	1:2	Oct 23	-$2.08	$1.92
$54.50	$55.00	1:2	Oct 12	-$0.12	$0.38
$53.50	$54.00	1:2	Oct 9	-$0.39	$0.11

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 3.70%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.03	0.45	2.0%	3.70%	5.72%	260	3.2K
$55.00	Nov 20	$2.46	0.51	0.2%	4.48%	4.68%	453	10.4K
$57.00	Nov 20	$1.67	0.39	3.8%	3.04%	6.89%	284	5.4K
$58.00	Nov 20	$1.36	0.34	5.7%	2.48%	8.14%	1.2K	3.7K
$59.00	Nov 20	$1.11	0.29	7.5%	2.02%	9.51%	300	37.2K
$55.50	Nov 13	$1.99	0.48	1.1%	3.63%	4.74%	234	103
$56.00	Nov 13	$1.79	0.44	2.0%	3.26%	5.28%	71	203
$55.00	Nov 13	$2.22	0.51	0.2%	4.04%	4.24%	11	105
$56.50	Nov 13	$1.61	0.41	2.9%	2.93%	5.87%	15	33
$57.00	Nov 13	$1.43	0.38	3.8%	2.61%	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 70,271

Total Puts 27,079

Put/Call Ratio 0.39

Net Difference 43,192

Prior's Put/Call Breakdown

Total Calls 40,527

Total Puts 17,157

Put/Call Ratio 0.42

Net Difference 23,370

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