SLV - Options Database

SLV

iShares Silver Trust

$54.99 +2.87%

(10/9 11:25) ◀

Friday, October 9, 2026 (11:30am)

▶ (10/9 11:35)

◀ 10/9 11:30 ▶

Option Volume

Detail

ℹ

Current (10/09 11:30am) 111,202

Calls: 79,062 (71%)

Puts: 32,140 (29%)

Prior (10/08) 72,861

Calls: 49,195 (68%)

Puts: 23,666 (32%)

Current vs Prior +52.62%

Calls: +60.71% (Calls)

Puts: +35.81% (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 -57.67%

Calls: -51.84%

Puts: -67.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:30am) $11.41M

Calls: $7.07M (62%)

Puts: $4.34M (38%)

Prior (10/08) $6.97M

Calls: $3.21M (46%)

Puts: $3.77M (54%)

Current vs Prior +63.66%

Calls: +120.65%

Puts: +15.14%

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 -49.45%

Calls: -33.13%

Puts: -63.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:30am) 0.41

Prior (10/08) 0.48

Current vs Prior -15.50%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -34.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:30am) 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 1.22% | 2.15%1.22% | 3.87%3.87% | 9.82%

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

Current vs Prior -45.73% | -26.00%-45.73% | -12.65%-12.65% | -5.09%

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

Current vs 7-Day Avg -48.36% | -29.92%-49.97% | -13.34%-24.02% | -8.89%

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

Current vs 7-Day Eod -45.73% | -26.00%-45.73% | -12.65%-12.65% | -5.09%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.04% | 4.96%

Calls: 7.84% | 5.48%

Puts: 6.25% | 4.44%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior +1.29% | -22.38%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -1.04% | -21.66%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.07M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (79,062 calls vs 32,140 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
11:30	BULLISH	BULLISH	BULLISH
11:25	BULLISH	BULLISH	BULLISH
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 440 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Nov 20	1.42	1.43	$1.42	0.7%	1.4K	0.35	3.7K
$56.00	Nov 20	2.10	2.12	$2.11	0.9%	334	0.46	3.2K
$45.00	Oct 9	9.95	10.05	$10.00	1.0%	29	1.00	153
$53.00	Oct 30	2.88	2.91	$2.90	1.0%	115	0.70	220
$60.00	Nov 20	0.95	0.96	$0.96	1.0%	4.5K	0.25	19.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	1.86	1.87	$1.87	0.5%	363	0.41	3.7K
$55.00	Nov 20	2.34	2.36	$2.35	0.9%	405	0.48	13.7K
$64.00	Nov 20	9.25	9.35	$9.30	1.1%	89	0.87	1.6K
$53.00	Nov 20	1.44	1.46	$1.45	1.4%	176	0.35	4.1K
$65.50	Oct 9	10.45	10.60	$10.52	1.4%	52	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.39, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.15	0.16	$0.16	6.3%	8.5K	0.48	5.8K
$54.50	Oct 9	0.49	0.53	$0.51	7.8%	2.1K	0.88	3.2K
$56.50	Oct 12	0.07	0.08	$0.08	12.5%	278	0.12	847
$56.00	Oct 12	0.13	0.14	$0.14	7.1%	1.0K	0.20	1.1K
$55.50	Oct 12	0.24	0.25	$0.25	4.0%	627	0.33	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.15	0.16	$0.16	6.3%	3.7K	0.52	3.2K
$55.50	Oct 9	0.52	0.55	$0.54	5.6%	470	0.88	860
$54.00	Oct 12	0.11	0.12	$0.12	8.3%	205	0.19	2.2K
$54.50	Oct 12	0.23	0.25	$0.24	8.3%	708	0.33	125
$55.00	Oct 12	0.44	0.46	$0.45	4.4%	534	0.51	513

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	9.95	10.05	$10.00	1.0%	29	1.00	153
$46.00	Oct 9	8.90	9.05	$8.98	1.7%	30	1.00	184
$46.50	Oct 9	8.45	8.55	$8.50	1.2%	57	1.00	127
$47.00	Oct 9	7.95	8.05	$8.00	1.3%	61	1.00	145
$47.50	Oct 9	7.45	7.55	$7.50	1.3%	25	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%	52	0.99	--
$65.00	Oct 9	9.95	10.10	$10.02	1.5%	34	0.99	--
$62.00	Oct 9	6.95	7.10	$7.03	2.1%	14	0.99	--
$62.50	Oct 9	7.45	7.60	$7.53	2.0%	14	0.99	--
$60.50	Oct 9	5.45	5.60	$5.53	2.7%	14	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 538 active (total vol 104.8K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.15	0.16	$0.16	6.3%	8.5K	0.48	5.8K
$60.00	Nov 20	0.95	0.96	$0.96	1.0%	4.5K	0.25	19.0K
$55.50	Oct 9	0.02	0.03	$0.03	33.3%	4.3K	0.12	3.3K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.4K	0.14	5.7K
$54.00	Oct 9	0.98	1.02	$1.00	4.0%	3.4K	1.00	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.15	0.16	$0.16	6.3%	3.7K	0.52	3.2K
$54.50	Oct 9	0.02	0.03	$0.03	33.3%	3.0K	0.12	2.4K
$49.00	Nov 20	0.48	0.49	$0.49	2.0%	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	0.49	0.51	$0.50	4.0%	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.08, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	35%	3.00	$58.25
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$61.13
$56.00	$57.00	Nov 20	$0.37	$0.63	$0.37	46%	1.70	$56.37
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$59.21
$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
$57.50	$57.00	Oct 30	$0.32	$0.18	$0.32	70%	0.56	$57.18
$57.50	$57.00	Nov 6	$0.32	$0.18	$0.32	66%	0.56	$57.18
$53.50	$53.00	Oct 21	$0.12	$0.38	$0.12	29%	3.17	$53.38
$53.50	$53.00	Oct 19	$0.11	$0.39	$0.11	27%	3.55	$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 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	$0.13	$0.13	$0.37	52%	0.35	$55.13
$55.00	$55.50	Oct 14	$0.22	$0.22	$0.28	50%	0.79	$55.22
$55.00	$55.50	Oct 19	$0.23	$0.23	$0.27	50%	0.85	$55.23
$56.00	$56.50	Oct 14	$0.12	$0.12	$0.38	69%	0.32	$56.12
$56.50	$57.00	Oct 19	$0.12	$0.12	$0.38	71%	0.32	$56.62

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	59%	0.72	$53.58
$53.50	$53.00	Nov 13	$0.20	$0.20	$0.30	63%	0.67	$53.30
$52.00	$51.00	Nov 20	$0.27	$0.27	$0.73	71%	0.37	$51.73
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	65%	0.49	$52.67
$53.00	$52.00	Oct 30	$0.26	$0.26	$0.74	70%	0.35	$52.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.29, cheapest $0.28)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.28	30.4%	22.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.29	30.4%	22.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 0.58% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.16	$0.16	$0.32	$54.68	$55.32	0.58%
$54.50	Oct 9	$0.51	$0.03	$0.54	$53.96	$55.04	0.98%
$55.50	Oct 9	$0.03	$0.54	$0.57	$54.93	$56.07	1.04%
$55.00	Oct 12	$0.44	$0.45	$0.89	$54.11	$55.89	1.62%
$54.50	Oct 12	$0.73	$0.24	$0.97	$53.53	$55.47	1.76%
$54.00	Oct 9	$1.00	$0.01	$1.01	$52.99	$55.01	1.84%
$55.50	Oct 12	$0.25	$0.76	$1.01	$54.49	$56.51	1.84%
$56.00	Oct 9	$0.01	$1.02	$1.03	$54.97	$57.03	1.87%
$54.00	Oct 12	$1.11	$0.12	$1.23	$52.77	$55.23	2.24%
$56.00	Oct 12	$0.14	$1.14	$1.28	$54.72	$57.28	2.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.11% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.50	Oct 9	$0.03	$0.03	$0.06	$54.44	$55.56
$57.00	$53.00	Oct 12	$0.05	$0.04	$0.09	$52.91	$57.09
$57.00	$53.50	Oct 12	$0.05	$0.06	$0.11	$53.39	$57.11
$56.50	$53.00	Oct 12	$0.08	$0.04	$0.12	$52.88	$56.62
$56.50	$53.50	Oct 12	$0.08	$0.06	$0.14	$53.36	$56.64
$57.00	$54.00	Oct 12	$0.05	$0.12	$0.17	$53.83	$57.17
$56.00	$53.00	Oct 12	$0.14	$0.04	$0.18	$52.82	$56.18
$56.50	$54.00	Oct 12	$0.08	$0.12	$0.20	$53.80	$56.70
$56.00	$53.50	Oct 12	$0.14	$0.06	$0.20	$53.30	$56.20
$56.00	$54.00	Oct 12	$0.14	$0.12	$0.26	$53.74	$56.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$57.78
52/52	58/59	Nov 6	$0.25	$0.25	44%	1.00	$52.25	$58.75
52/53	56/57	Oct 19	$0.22	$0.28	50%	0.79	$52.78	$56.72
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
52/53	58/59	Nov 6	$0.26	$0.24	40%	1.08	$52.74	$58.76
52/53	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78
51/52	58/59	Nov 13	$0.23	$0.27	46%	0.85	$51.27	$58.73
53/54	56/57	Oct 23	$0.28	$0.22	35%	1.27	$53.22	$56.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.22	$0.28	76%	1.27
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	45%	3.55
$54.00	$54.50	$55.00	Oct 9	$0.14	$0.36	52%	2.57
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	19%	10.11
$54.00	$55.00	$56.00	Nov 20	$0.06	$0.94	13%	15.67

PUTS (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	$0.10	$0.40	45%	4.00
$54.50	$55.00	$55.50	Oct 9	$0.25	$0.25	76%	1.00
$55.00	$55.50	$56.00	Oct 12	$0.07	$0.43	29%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50

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 $-0.83, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.83	$4.17
$46.00	$50.00	1:2	Oct 14	-$1.04	$2.96
$45.00	$49.00	1:2	Oct 23	-$2.19	$1.81
$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	-$1.25	$1.75
$60.00	$58.00	1:2	Oct 12	-$1.05	$0.95
$59.00	$57.00	1:2	Oct 21	-$0.73	$1.27
$65.00	$61.00	1:2	Nov 13	-$2.77	$1.23
$56.00	$55.50	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 3.82%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.10	0.46	1.8%	3.82%	5.66%	334	3.2K
$55.00	Nov 20	$2.53	0.52	0.0%	4.60%	4.62%	487	10.4K
$57.00	Nov 20	$1.73	0.40	3.7%	3.15%	6.80%	364	5.4K
$58.00	Nov 20	$1.42	0.35	5.5%	2.58%	8.06%	1.4K	3.7K
$59.00	Nov 20	$1.16	0.30	7.3%	2.11%	9.40%	343	37.2K
$55.50	Nov 13	$2.07	0.48	0.9%	3.76%	4.69%	234	103
$56.00	Nov 13	$1.86	0.45	1.8%	3.38%	5.22%	71	203
$55.00	Nov 13	$2.30	0.52	0.0%	4.18%	4.20%	13	105
$56.50	Nov 13	$1.67	0.42	2.8%	3.04%	5.78%	15	33
$57.00	Nov 13	$1.49	0.39	3.7%	2.71%	6.36%	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 79,062

Total Puts 32,140

Put/Call Ratio 0.41

Net Difference 46,922

Prior's Put/Call Breakdown

Total Calls 49,195

Total Puts 23,666

Put/Call Ratio 0.48

Net Difference 25,529

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