SLV - Options Database

SLV

iShares Silver Trust

$54.97 +2.83%

(10/9 11:40) ◀

Friday, October 9, 2026 (11:45am)

▶ (10/9 11:50)

◀ 10/9 11:45 ▶

Option Volume

Detail

ℹ

Current (10/09 11:45am) 118,531

Calls: 83,592 (71%)

Puts: 34,939 (29%)

Prior (10/08) 76,922

Calls: 52,306 (68%)

Puts: 24,616 (32%)

Current vs Prior +54.09%

Calls: +59.81% (Calls)

Puts: +41.94% (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 -54.88%

Calls: -49.08%

Puts: -64.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:45am) $11.98M

Calls: $7.43M (62%)

Puts: $4.55M (38%)

Prior (10/08) $7.36M

Calls: $3.37M (46%)

Puts: $3.99M (54%)

Current vs Prior +62.74%

Calls: +120.62%

Puts: +13.89%

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 -46.94%

Calls: -29.77%

Puts: -62.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:45am) 0.42

Prior (10/08) 0.47

Current vs Prior -11.19%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -32.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:45am) 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% | 2.13%1.24% | 3.84%3.84% | 9.81%

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

Current vs Prior -44.90% | -26.60%-44.90% | -13.43%-13.43% | -5.23%

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

Current vs 7-Day Avg -47.57% | -30.49%-49.20% | -14.12%-24.71% | -9.02%

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

Current vs 7-Day Eod -44.90% | -26.60%-44.90% | -13.43%-13.43% | -5.23%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.88% | 6.80%

Calls: 5.88% | 6.94%

Puts: 5.88% | 6.67%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior -15.40% | +6.42%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -17.35% | +7.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.43M). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 54% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (83,592 calls vs 34,939 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
11:45	BULLISH	BULLISH	BULLISH
11:40	BULLISH	BULLISH	BULLISH
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 443 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	10.00	10.10	$10.05	1.0%	2	1.00	50
$45.00	Oct 16	9.95	10.05	$10.00	1.0%	1	1.00	298
$55.00	Nov 20	2.53	2.56	$2.55	1.2%	500	0.52	10.4K
$61.00	Nov 20	0.78	0.79	$0.79	1.3%	131	0.22	3.4K
$52.00	Oct 9	2.95	2.99	$2.97	1.3%	79	0.99	312

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 20	9.25	9.35	$9.30	1.1%	89	0.86	1.6K
$51.00	Nov 20	0.84	0.85	$0.85	1.2%	1.2K	0.23	1.6K
$55.00	Nov 20	2.32	2.35	$2.34	1.3%	420	0.48	13.7K
$65.50	Oct 9	10.45	10.60	$10.52	1.4%	52	1.00	--
$65.50	Oct 16	10.45	10.60	$10.52	1.4%	2	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.14	$0.14	7.1%	8.6K	0.48	5.8K
$54.50	Oct 9	0.49	0.52	$0.51	5.9%	2.1K	0.88	3.2K
$56.50	Oct 12	0.07	0.08	$0.08	12.5%	279	0.12	847
$56.00	Oct 12	0.12	0.13	$0.13	7.7%	1.1K	0.19	1.1K
$55.50	Oct 12	0.23	0.25	$0.24	8.3%	637	0.32	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.16	0.17	$0.17	5.9%	3.8K	0.52	3.2K
$55.50	Oct 9	0.53	0.56	$0.55	5.5%	493	0.92	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%	713	0.33	125
$55.00	Oct 12	0.44	0.47	$0.45	6.7%	560	0.51	513

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 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	1.57	$1.53	5.9%	6	1.00	410
$57.00	Oct 9	2.00	2.07	$2.04	3.4%	6	1.00	119
$57.50	Oct 9	2.48	2.57	$2.53	3.6%	--	1.00	16
$58.00	Oct 9	3.00	3.10	$3.05	3.3%	4	1.00	26
$58.50	Oct 9	3.45	3.60	$3.53	4.2%	5	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 110.6K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.14	$0.14	7.1%	8.6K	0.48	5.8K
$55.50	Oct 9	0.01	0.02	$0.02	50.0%	5.4K	0.09	3.3K
$60.00	Nov 20	0.94	0.96	$0.95	2.1%	4.5K	0.25	19.0K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.4K	0.14	5.7K
$54.00	Oct 9	0.94	0.99	$0.97	5.2%	3.4K	0.97	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.16	0.17	$0.17	5.9%	3.8K	0.52	3.2K
$54.50	Oct 9	0.02	0.03	$0.03	33.3%	3.3K	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	0.85	$0.85	1.2%	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. 156 found (best R:R 4.00, avg 2.05)

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	30%	4.00	$59.20
$60.00	$61.00	Nov 20	$0.16	$0.84	$0.16	25%	5.25	$60.16
$58.00	$59.00	Nov 20	$0.25	$0.75	$0.25	34%	3.00	$58.25
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$53.00	Oct 21	$0.11	$0.39	$0.11	29%	3.55	$53.39
$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	67%	0.56	$57.18
$54.00	$53.50	Oct 14	$0.11	$0.39	$0.11	30%	3.55	$53.89
$54.00	$53.50	Oct 23	$0.16	$0.34	$0.16	37%	2.13	$53.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.69, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 9	$0.12	$0.12	$0.38	52%	0.32	$55.12
$55.50	$56.00	Oct 14	$0.17	$0.17	$0.33	60%	0.52	$55.67
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	68%	0.28	$55.61
$55.00	$55.50	Oct 19	$0.23	$0.23	$0.27	50%	0.85	$55.23
$55.00	$55.50	Oct 12	$0.19	$0.19	$0.31	51%	0.61	$55.19

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
$54.00	$53.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$53.78
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	65%	0.49	$52.67
$54.00	$53.50	Oct 21	$0.18	$0.18	$0.32	64%	0.56	$53.82

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	$0.29	29.2%	21.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.28	29.2%	21.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 190 found (cheapest 0.56% of stock, avg 6.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.14	$0.17	$0.31	$54.69	$55.31	0.56%
$54.50	Oct 9	$0.51	$0.03	$0.54	$53.96	$55.04	0.98%
$55.50	Oct 9	$0.02	$0.55	$0.57	$54.93	$56.07	1.04%
$55.00	Oct 12	$0.43	$0.45	$0.88	$54.12	$55.88	1.60%
$54.50	Oct 12	$0.72	$0.24	$0.96	$53.54	$55.46	1.75%
$54.00	Oct 9	$0.97	$0.01	$0.98	$53.02	$54.98	1.78%
$55.50	Oct 12	$0.24	$0.77	$1.01	$54.49	$56.51	1.84%
$56.00	Oct 9	$0.01	$1.04	$1.05	$54.95	$57.05	1.91%
$54.00	Oct 12	$1.09	$0.12	$1.21	$52.79	$55.21	2.20%
$56.00	Oct 12	$0.13	$1.15	$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 0.09% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.50	Oct 9	$0.02	$0.03	$0.05	$54.45	$55.55
$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	$0.13	$0.04	$0.17	$52.83	$56.17
$56.00	$53.50	Oct 12	$0.13	$0.06	$0.19	$53.31	$56.19
$56.50	$54.00	Oct 12	$0.08	$0.12	$0.20	$53.80	$56.70
$56.00	$54.00	Oct 12	$0.13	$0.12	$0.25	$53.75	$56.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/59	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$58.79
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$57.78
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
53/54	56/57	Oct 23	$0.29	$0.21	35%	1.38	$53.21	$56.79
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
52/53	56/57	Oct 21	$0.24	$0.26	44%	0.92	$52.76	$56.74
53/54	57/58	Oct 23	$0.26	$0.24	40%	1.08	$53.24	$57.26
52/53	58/58	Nov 6	$0.29	$0.21	34%	1.38	$52.71	$57.79
51/52	58/59	Nov 13	$0.23	$0.27	46%	0.85	$51.27	$58.73
52/53	58/58	Nov 13	$0.29	$0.21	34%	1.38	$52.71	$58.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 9	$0.09	$0.41	50%	4.56
$54.50	$55.00	$55.50	Oct 9	$0.25	$0.25	79%	1.00
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	45%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.08	$0.42	32%	5.25
$55.00	$55.50	$56.00	Oct 12	$0.08	$0.42	30%	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	79%	1.08
$54.00	$54.50	$55.00	Oct 9	$0.12	$0.38	50%	3.17
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	44%	3.55
$55.00	$55.50	$56.00	Oct 12	$0.06	$0.44	29%	7.33
$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. 189 found (best net $-0.82, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.82	$4.18
$46.00	$50.00	1:2	Oct 14	-$1.08	$2.92
$45.00	$49.00	1:2	Oct 21	-$2.14	$1.86
$45.00	$49.00	1:2	Oct 23	-$2.21	$1.79
$50.00	$52.50	1:2	Oct 21	-$0.57	$1.93

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	-$1.07	$0.93
$59.00	$57.00	1:2	Oct 21	-$0.72	$1.28
$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. 134 found (best yield 4.60%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.53	0.52	0.1%	4.60%	4.66%	500	10.4K
$56.00	Nov 20	$2.07	0.46	1.9%	3.77%	5.64%	355	3.2K
$57.00	Nov 20	$1.70	0.40	3.7%	3.09%	6.79%	374	5.4K
$58.00	Nov 20	$1.39	0.34	5.5%	2.53%	8.04%	1.4K	3.7K
$59.00	Nov 20	$1.14	0.30	7.3%	2.07%	9.41%	344	37.2K
$55.50	Nov 13	$2.05	0.48	1.0%	3.73%	4.69%	234	103
$56.00	Nov 13	$1.84	0.45	1.9%	3.35%	5.22%	71	203
$55.00	Nov 13	$2.28	0.52	0.1%	4.15%	4.20%	13	105
$56.50	Nov 13	$1.65	0.42	2.8%	3.00%	5.78%	15	33
$57.00	Nov 13	$1.47	0.39	3.7%	2.67%	6.37%	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 83,592

Total Puts 34,939

Put/Call Ratio 0.42

Net Difference 48,653

Prior's Put/Call Breakdown

Total Calls 52,306

Total Puts 24,616

Put/Call Ratio 0.47

Net Difference 27,690

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