SLV - Options Database

SLV

iShares Silver Trust

$55.00 +2.90%

(10/9 11:30) ◀

Friday, October 9, 2026 (11:35am)

▶ (10/9 11:40)

◀ 10/9 11:35 ▶

Option Volume

Detail

ℹ

Current (10/09 11:35am) 112,912

Calls: 79,960 (71%)

Puts: 32,952 (29%)

Prior (10/08) 73,947

Calls: 49,899 (67%)

Puts: 24,048 (33%)

Current vs Prior +52.69%

Calls: +60.24% (Calls)

Puts: +37.03% (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 -57.02%

Calls: -51.29%

Puts: -66.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:35am) $11.63M

Calls: $7.24M (62%)

Puts: $4.39M (38%)

Prior (10/08) $7.09M

Calls: $3.27M (46%)

Puts: $3.82M (54%)

Current vs Prior +64.04%

Calls: +121.37%

Puts: +14.99%

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 -48.48%

Calls: -31.60%

Puts: -63.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:35am) 0.41

Prior (10/08) 0.48

Current vs Prior -14.49%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -33.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:35am) 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 0.58% | 1.62%0.58% | 3.36%3.36% | 8.89%

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

Current vs Prior -74.08% | -44.20%-74.09% | -24.14%-24.14% | -14.07%

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

Current vs 7-Day Avg -75.34% | -47.16%-76.11% | -24.74%-34.02% | -17.51%

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

Current vs 7-Day Eod -74.08% | -44.20%-74.09% | -24.14%-24.14% | -14.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 5.66%

Calls: 12.50% | 9.09%

Puts: 6.25% | 2.22%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior +34.96% | -11.42%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg +31.85% | -10.60%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.24M). 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 (79,960 calls vs 32,952 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:35	BULLISH	BULLISH	BULLISH
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 447 of results (avg 3.8%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 30	2.89	2.91	$2.90	0.7%	116	0.70	220
$45.00	Oct 21	10.00	10.10	$10.05	1.0%	4	1.00	6
$45.00	Oct 9	9.95	10.05	$10.00	1.0%	29	1.00	153
$52.00	Nov 20	4.30	4.35	$4.32	1.2%	95	0.71	1.1K
$47.50	Oct 9	7.45	7.55	$7.50	1.3%	25	0.99	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	9.95	10.05	$10.00	1.0%	34	1.00	--
$64.00	Nov 20	9.25	9.35	$9.30	1.1%	89	0.86	1.6K
$54.00	Nov 20	1.85	1.87	$1.86	1.1%	363	0.41	3.7K
$66.00	Nov 20	11.10	11.25	$11.18	1.3%	9	0.90	173
$66.00	Oct 9	10.95	11.10	$11.02	1.4%	47	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.15	0.17	$0.16	12.5%	8.5K	0.51	5.8K
$54.50	Oct 9	0.51	0.54	$0.53	5.7%	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%	1.1K	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%	3.8K	0.49	3.2K
$55.50	Oct 9	0.51	0.54	$0.53	5.7%	493	0.88	860
$54.00	Oct 12	0.11	0.13	$0.12	16.7%	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	0.45	$0.45	2.2%	556	0.50	513

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.40	9.55	$9.48	1.6%	9	1.00	9
$46.00	Oct 12	8.90	9.05	$8.98	1.7%	9	1.00	7
$47.00	Oct 12	7.90	8.05	$7.98	1.9%	--	1.00	22
$47.50	Oct 12	7.40	7.55	$7.48	2.0%	2	1.00	6
$48.00	Oct 12	6.90	7.05	$6.98	2.1%	2	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 9	1.48	1.55	$1.52	4.6%	6	1.00	410
$57.00	Oct 9	1.98	2.02	$2.00	2.0%	6	1.00	119
$57.50	Oct 9	2.47	2.56	$2.52	3.6%	--	1.00	16
$58.00	Oct 9	2.98	3.05	$3.01	2.3%	4	1.00	26
$58.50	Oct 9	3.45	3.55	$3.50	2.9%	5	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 107.7K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.15	0.17	$0.16	12.5%	8.5K	0.51	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%	4.4K	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	0.99	1.03	$1.01	4.0%	3.4K	0.97	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%	3.8K	0.49	3.2K
$54.50	Oct 9	0.02	0.03	$0.03	33.3%	3.1K	0.12	2.4K
$49.00	Nov 20	0.47	0.49	$0.48	4.2%	2.1K	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	0.48	0.51	$0.50	6.0%	1.2K	0.32	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. 154 found (best R:R 1.08, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$61.13
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$57.31
$54.00	$55.00	Nov 20	$0.50	$0.50	$0.50	59%	1.00	$54.50
$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

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	$0.33	$0.17	$0.33	70%	0.52	$57.17
$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
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	41%	1.78	$54.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.69, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 14	$0.17	$0.17	$0.33	60%	0.52	$55.67
$56.00	$56.50	Oct 14	$0.12	$0.12	$0.38	70%	0.32	$56.12
$56.50	$57.00	Oct 19	$0.12	$0.12	$0.38	71%	0.32	$56.62
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	67%	0.28	$55.61
$56.50	$57.00	Oct 16	$0.11	$0.11	$0.39	72%	0.28	$56.61

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	59%	0.69	$53.59
$52.00	$51.00	Nov 20	$0.27	$0.27	$0.73	72%	0.37	$51.73
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	65%	0.49	$52.67
$54.50	$54.00	Nov 6	$0.23	$0.23	$0.27	56%	0.85	$54.27
$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	31.0%	22.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.29	31.0%	22.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.58% of stock, avg 6.65%)

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	$0.53	$0.03	$0.56	$53.94	$55.06	1.02%
$55.50	Oct 9	$0.03	$0.53	$0.56	$54.94	$56.06	1.02%
$55.00	Oct 12	$0.44	$0.45	$0.89	$54.11	$55.89	1.62%
$54.50	Oct 12	$0.74	$0.24	$0.98	$53.52	$55.48	1.78%
$55.50	Oct 12	$0.25	$0.75	$1.00	$54.50	$56.50	1.82%
$56.00	Oct 9	$0.01	$1.00	$1.01	$54.99	$57.01	1.84%
$54.00	Oct 9	$1.01	$0.01	$1.02	$52.98	$55.02	1.85%
$54.00	Oct 12	$1.12	$0.12	$1.24	$52.76	$55.24	2.25%
$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 3.16%)

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. 74 found (best R:R 1.27, avg credit $0.30)

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
52/53	58/58	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.30
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
52/52	58/58	Nov 13	$0.26	$0.24	40%	1.08	$51.74	$58.26
53/54	56/57	Oct 23	$0.28	$0.22	35%	1.27	$53.22	$56.78
53/54	56/57	Oct 16	$0.22	$0.28	47%	0.79	$53.28	$56.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 1.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.24	$0.26	76%	1.08
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	48%	3.55
$54.00	$54.50	$55.00	Oct 9	$0.11	$0.39	47%	3.55
$54.00	$55.00	$56.00	Nov 20	$0.05	$0.95	13%	19.00
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.24	$0.26	76%	1.08
$55.00	$55.50	$56.00	Oct 9	$0.10	$0.40	47%	4.00
$54.00	$54.50	$55.00	Oct 9	$0.11	$0.39	47%	3.55
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	34%	4.56
$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. 194 found (best net $-0.88, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.88	$4.12
$46.00	$50.00	1:2	Oct 14	-$1.04	$2.96
$45.00	$49.00	1:2	Oct 21	-$2.11	$1.89
$45.00	$49.00	1:2	Oct 23	-$2.19	$1.81
$54.00	$54.50	1:2	Oct 9	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.31	$1.69
$60.00	$58.00	1:2	Oct 12	-$1.05	$0.95
$59.00	$57.00	1:2	Oct 21	-$0.70	$1.30
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$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. 137 found (best yield 3.78%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.08	0.46	1.8%	3.78%	5.60%	355	3.2K
$55.00	Nov 20	$2.53	0.52	0.0%	4.60%	4.60%	487	10.4K
$57.00	Nov 20	$1.71	0.40	3.6%	3.11%	6.75%	364	5.4K
$58.00	Nov 20	$1.40	0.35	5.5%	2.55%	8.00%	1.4K	3.7K
$59.00	Nov 20	$1.15	0.30	7.3%	2.09%	9.36%	344	37.2K
$55.50	Nov 13	$2.06	0.48	0.9%	3.75%	4.65%	234	103
$56.00	Nov 13	$1.85	0.45	1.8%	3.36%	5.18%	71	203
$56.50	Nov 13	$1.66	0.42	2.7%	3.02%	5.75%	15	33
$55.00	Nov 13	$2.29	0.52	0.0%	4.16%	4.16%	13	105
$57.00	Nov 13	$1.49	0.39	3.6%	2.71%	6.35%	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 79,960

Total Puts 32,952

Put/Call Ratio 0.41

Net Difference 47,008

Prior's Put/Call Breakdown

Total Calls 49,899

Total Puts 24,048

Put/Call Ratio 0.48

Net Difference 25,851

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