SLV - Options Database

SLV

iShares Silver Trust

$54.95 +2.81%

(10/9 11:15) ◀

Friday, October 9, 2026 (11:20am)

▶ (10/9 11:25)

◀ 10/9 11:20 ▶

Option Volume

Detail

ℹ

Current (10/09 11:20am) 107,098

Calls: 76,946 (72%)

Puts: 30,152 (28%)

Prior (10/08) 70,504

Calls: 47,454 (67%)

Puts: 23,050 (33%)

Current vs Prior +51.90%

Calls: +62.15% (Calls)

Puts: +30.81% (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 -59.24%

Calls: -53.13%

Puts: -69.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:20am) $10.82M

Calls: $6.64M (61%)

Puts: $4.18M (39%)

Prior (10/08) $6.77M

Calls: $3.05M (45%)

Puts: $3.73M (55%)

Current vs Prior +59.78%

Calls: +117.93%

Puts: +12.23%

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 -52.05%

Calls: -37.23%

Puts: -65.13%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:20am) 0.39

Prior (10/08) 0.49

Current vs Prior -19.33%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -36.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:20am) 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 1.24% | 2.15%1.24% | 3.88%3.88% | 9.88%

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

Current vs Prior -44.88% | -25.95%-44.88% | -12.58%-12.58% | -4.49%

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

Current vs 7-Day Avg -47.55% | -29.87%-49.18% | -13.27%-23.97% | -8.32%

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

Current vs 7-Day Eod -44.88% | -25.95%-44.88% | -12.58%-12.58% | -4.49%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.71% | 4.95%

Calls: 8.16% | 5.63%

Puts: 5.26% | 4.26%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -3.45% | -22.54%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -5.68% | -21.82%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($6.64M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (76,946 calls vs 30,152 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
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
11:10	BULLISH	BULLISH	BULLISH
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.08	2.10	$2.09	1.0%	329	0.46	3.2K
$45.00	Nov 20	10.25	10.35	$10.30	1.0%	--	0.93	617
$45.00	Oct 9	9.90	10.00	$9.95	1.0%	24	1.00	153
$46.00	Nov 20	9.30	9.40	$9.35	1.1%	--	0.92	25
$56.00	Oct 23	0.87	0.88	$0.88	1.1%	35	0.39	770

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.93	0.94	$0.94	1.1%	420	0.50	11.9K
$56.00	Nov 20	2.89	2.93	$2.91	1.4%	86	0.54	1.4K
$65.50	Oct 9	10.45	10.60	$10.52	1.4%	52	0.99	--
$65.50	Oct 16	10.45	10.60	$10.52	1.4%	2	0.99	--
$65.00	Nov 13	10.10	10.25	$10.18	1.5%	--	0.91	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.15	$0.14	14.3%	8.3K	0.45	5.8K
$54.50	Oct 9	0.47	0.51	$0.49	8.2%	2.1K	0.85	3.2K
$56.00	Oct 12	0.12	0.14	$0.13	15.4%	998	0.19	1.1K
$56.50	Oct 12	0.07	0.08	$0.08	12.5%	273	0.12	847
$55.50	Oct 12	0.23	0.24	$0.24	4.2%	622	0.32	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.18	0.19	$0.19	5.3%	3.3K	0.55	3.2K
$53.50	Oct 12	0.06	0.07	$0.07	14.3%	204	0.11	502
$55.50	Oct 9	0.55	0.60	$0.57	8.8%	460	0.89	860
$54.00	Oct 12	0.12	0.13	$0.13	7.7%	145	0.20	2.2K
$54.50	Oct 12	0.24	0.26	$0.25	8.0%	695	0.34	125

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	9.90	10.00	$9.95	1.0%	24	1.00	153
$46.00	Oct 9	8.90	9.05	$8.98	1.7%	27	1.00	184
$46.50	Oct 9	8.40	8.55	$8.48	1.8%	53	1.00	127
$47.00	Oct 9	7.90	8.05	$7.98	1.9%	58	1.00	145
$47.50	Oct 9	7.40	7.55	$7.48	2.0%	21	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 9	9.45	9.60	$9.52	1.6%	50	0.99	--
$65.00	Oct 9	9.95	10.10	$10.02	1.5%	31	0.99	--
$62.00	Oct 9	6.95	7.10	$7.03	2.1%	13	0.99	--
$62.50	Oct 9	7.45	7.60	$7.53	2.0%	12	0.99	--
$63.00	Oct 9	7.95	8.10	$8.03	1.9%	26	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 100.8K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.15	$0.14	14.3%	8.3K	0.45	5.8K
$60.00	Nov 20	0.94	0.96	$0.95	2.1%	4.5K	0.25	19.0K
$55.50	Oct 9	0.02	0.03	$0.03	33.3%	4.1K	0.12	3.3K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.3K	0.14	5.7K
$54.00	Oct 9	0.93	0.97	$0.95	4.2%	3.2K	0.94	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.18	0.19	$0.19	5.3%	3.3K	0.55	3.2K
$54.50	Oct 9	0.03	0.04	$0.04	25.0%	3.0K	0.15	2.4K
$49.00	Nov 20	0.48	0.50	$0.49	4.1%	1.6K	0.14	2.3K
$51.00	Nov 20	0.84	0.86	$0.85	2.4%	1.2K	0.23	1.6K
$54.00	Oct 16	0.50	0.52	$0.51	3.9%	1.2K	0.33	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. 1 strikes (avg 8.6%, max 8.6%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 9	Nov 13	33.9%	31.2%	8.6%	3.0K	2.6K

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 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$53.00	$54.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$53.57
$56.00	$57.00	Nov 20	$0.37	$0.63	$0.37	46%	1.70	$56.37
$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	$0.32	$0.18	$0.32	92%	0.56	$62.68
$57.50	$57.00	Oct 30	$0.32	$0.18	$0.32	70%	0.56	$57.18
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	42%	1.78	$54.32
$53.50	$53.00	Oct 19	$0.11	$0.39	$0.11	28%	3.55	$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 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	$0.11	$0.11	$0.39	55%	0.28	$55.11
$55.50	$56.00	Oct 14	$0.17	$0.17	$0.33	61%	0.52	$55.67
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	68%	0.28	$55.61
$56.50	$57.00	Oct 19	$0.12	$0.12	$0.38	71%	0.32	$56.62
$55.00	$55.50	Oct 21	$0.23	$0.23	$0.27	50%	0.85	$55.23

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
$52.00	$51.00	Nov 20	$0.28	$0.28	$0.72	71%	0.39	$51.72
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$52.00	$51.00	Nov 6	$0.23	$0.23	$0.77	75%	0.30	$51.77
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	65%	0.49	$52.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.28, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.28	30.7%	22.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.28	30.7%	22.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.60% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.14	$0.19	$0.33	$54.67	$55.33	0.60%
$54.50	Oct 9	$0.49	$0.04	$0.53	$53.97	$55.03	0.96%
$55.50	Oct 9	$0.03	$0.57	$0.60	$54.90	$56.10	1.09%
$55.00	Oct 12	$0.42	$0.47	$0.89	$54.11	$55.89	1.62%
$54.50	Oct 12	$0.71	$0.25	$0.96	$53.54	$55.46	1.75%
$54.00	Oct 9	$0.95	$0.02	$0.97	$53.03	$54.97	1.77%
$55.50	Oct 12	$0.24	$0.78	$1.02	$54.48	$56.52	1.86%
$56.00	Oct 9	$0.01	$1.06	$1.07	$54.93	$57.07	1.95%
$54.00	Oct 12	$1.08	$0.13	$1.21	$52.79	$55.21	2.20%
$56.00	Oct 12	$0.13	$1.17	$1.30	$54.70	$57.30	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 3.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Oct 9	$0.03	$0.02	$0.05	$53.95	$55.55
$55.50	$54.50	Oct 9	$0.03	$0.04	$0.07	$54.43	$55.57
$57.00	$53.00	Oct 12	$0.05	$0.04	$0.09	$52.91	$57.09
$57.00	$53.50	Oct 12	$0.05	$0.07	$0.12	$53.38	$57.12
$56.50	$53.00	Oct 12	$0.08	$0.04	$0.12	$52.88	$56.62
$56.50	$53.50	Oct 12	$0.08	$0.07	$0.15	$53.35	$56.65
$56.00	$53.00	Oct 12	$0.13	$0.04	$0.17	$52.83	$56.17
$57.00	$54.00	Oct 12	$0.05	$0.13	$0.18	$53.82	$57.18
$56.00	$53.50	Oct 12	$0.13	$0.07	$0.20	$53.30	$56.20
$56.50	$54.00	Oct 12	$0.08	$0.13	$0.21	$53.79	$56.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 0.92, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	58/58	Nov 13	$0.24	$0.26	46%	0.92	$50.76	$58.24
52/53	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.72	$58.28
52/53	58/58	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.30
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
50/51	58/59	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$58.72
54/54	56/57	Oct 19	$0.28	$0.22	37%	1.27	$53.72	$56.78
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
52/53	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78
52/52	58/58	Nov 13	$0.26	$0.24	40%	1.08	$51.74	$58.26
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. 69 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 9	$0.11	$0.39	49%	3.55
$55.00	$55.50	$56.00	Oct 9	$0.09	$0.41	43%	4.56
$54.50	$55.00	$55.50	Oct 9	$0.24	$0.26	74%	1.08
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	33%	5.25
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.23	$0.27	73%	1.17
$54.00	$54.50	$55.00	Oct 9	$0.13	$0.37	49%	2.85
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	42%	3.55
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	12%	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. 187 found (best net $-0.78, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.78	$4.22
$46.00	$50.00	1:2	Oct 14	-$0.96	$3.04
$45.00	$49.00	1:2	Oct 23	-$2.24	$1.76
$54.50	$55.00	1:2	Oct 12	-$0.13	$0.37
$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	-$1.28	$1.72
$60.00	$58.00	1:2	Oct 12	-$1.11	$0.89
$59.00	$57.00	1:2	Oct 21	-$0.76	$1.24
$65.00	$61.00	1:2	Nov 13	-$2.78	$1.22
$56.00	$55.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 3.79%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.08	0.46	1.9%	3.79%	5.70%	329	3.2K
$55.00	Nov 20	$2.50	0.52	0.1%	4.55%	4.64%	484	10.4K
$57.00	Nov 20	$1.70	0.40	3.7%	3.09%	6.82%	292	5.4K
$58.00	Nov 20	$1.39	0.34	5.5%	2.53%	8.08%	1.4K	3.7K
$59.00	Nov 20	$1.13	0.29	7.4%	2.06%	9.43%	318	37.2K
$55.50	Nov 13	$2.04	0.48	1.0%	3.71%	4.71%	234	103
$56.00	Nov 13	$1.83	0.45	1.9%	3.33%	5.24%	71	203
$56.50	Nov 13	$1.64	0.42	2.8%	2.98%	5.81%	15	33
$55.00	Nov 13	$2.26	0.51	0.1%	4.11%	4.20%	12	105
$57.00	Nov 13	$1.47	0.39	3.7%	2.68%	6.41%	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 76,946

Total Puts 30,152

Put/Call Ratio 0.39

Net Difference 46,794

Prior's Put/Call Breakdown

Total Calls 47,454

Total Puts 23,050

Put/Call Ratio 0.49

Net Difference 24,404

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