SLV - Options Database

SLV

iShares Silver Trust

$55.00 +2.89%

(10/9 11:45) ◀

Friday, October 9, 2026 (11:50am)

▶ (10/9 11:55)

◀ 10/9 11:50 ▶

Option Volume

Detail

ℹ

Current (10/09 11:50am) 120,900

Calls: 84,917 (70%)

Puts: 35,983 (30%)

Prior (10/08) 79,317

Calls: 53,895 (68%)

Puts: 25,422 (32%)

Current vs Prior +52.43%

Calls: +57.56% (Calls)

Puts: +41.54% (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 -53.98%

Calls: -48.27%

Puts: -63.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:50am) $12.38M

Calls: $7.77M (63%)

Puts: $4.62M (37%)

Prior (10/08) $7.51M

Calls: $3.37M (45%)

Puts: $4.13M (55%)

Current vs Prior +64.97%

Calls: +130.17%

Puts: +11.73%

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 -45.14%

Calls: -26.59%

Puts: -61.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:50am) 0.42

Prior (10/08) 0.47

Current vs Prior -10.17%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -31.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:50am) 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 0.53% | 1.62%0.53% | 3.36%3.36% | 8.84%

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

Current vs Prior -76.51% | -44.20%-76.51% | -24.14%-24.14% | -14.59%

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

Current vs 7-Day Avg -77.65% | -47.16%-78.35% | -24.74%-34.02% | -18.01%

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

Current vs 7-Day Eod -76.51% | -44.20%-76.51% | -24.14%-24.14% | -14.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.48% | 6.75%

Calls: 14.29% | 6.82%

Puts: 6.67% | 6.67%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior +50.79% | +5.63%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg +47.31% | +6.61%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($7.77M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (84,917 calls vs 35,983 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
11:50	BULLISH	BULLISH	BULLISH
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 442 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.52	2.54	$2.53	0.8%	511	0.52	10.4K
$58.00	Nov 6	0.95	0.96	$0.96	1.0%	160	0.30	1.2K
$44.00	Oct 16	10.95	11.10	$11.02	1.4%	--	1.00	26
$44.00	Oct 19	10.95	11.10	$11.02	1.4%	--	1.00	20
$53.00	Oct 30	2.87	2.91	$2.89	1.4%	118	0.70	220

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 20	9.25	9.35	$9.30	1.1%	89	0.87	1.6K
$66.00	Oct 9	10.95	11.10	$11.02	1.4%	47	1.00	--
$66.00	Oct 16	10.95	11.10	$11.02	1.4%	2	0.99	1
$57.00	Nov 20	3.50	3.55	$3.53	1.4%	24	0.60	1.5K
$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. 185 found (avg $0.39, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.15	$0.14	14.3%	8.6K	0.46	5.8K
$54.50	Oct 9	0.49	0.54	$0.52	9.6%	2.2K	0.87	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%	639	0.31	490

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.14	0.15	$0.15	6.7%	3.9K	0.54	3.2K
$53.50	Oct 12	0.05	0.06	$0.06	16.7%	240	0.11	502
$55.50	Oct 9	0.51	0.55	$0.53	7.5%	495	0.92	860
$54.00	Oct 12	0.11	0.12	$0.12	8.3%	206	0.20	2.2K
$54.50	Oct 12	0.23	0.24	$0.24	4.2%	734	0.34	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 288 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	10.05	$9.98	1.5%	36	1.00	153
$46.00	Oct 9	8.90	9.05	$8.98	1.7%	30	1.00	184
$46.50	Oct 9	8.40	8.55	$8.48	1.8%	57	1.00	127
$47.00	Oct 9	7.90	8.05	$7.98	1.9%	61	1.00	145
$47.50	Oct 9	7.40	7.55	$7.48	2.0%	25	1.00	157

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 9	10.95	11.10	$11.02	1.4%	47	1.00	--
$63.00	Oct 9	7.95	8.10	$8.03	1.9%	29	0.99	--
$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	--

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 113.9K, top 8.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.13	0.15	$0.14	14.3%	8.6K	0.46	5.8K
$55.50	Oct 9	0.01	0.02	$0.02	50.0%	5.4K	0.09	3.3K
$60.00	Nov 20	0.93	0.96	$0.95	3.2%	4.8K	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	0.97	1.02	$1.00	5.0%	3.4K	0.95	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.14	0.15	$0.15	6.7%	3.9K	0.54	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	0.86	$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. 156 found (best R:R 4.00, avg 2.02)

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
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$61.13
$61.00	$62.00	Nov 13	$0.11	$0.89	$0.11	19%	8.09	$61.11
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$57.31
$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
$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	67%	0.56	$57.18
$53.50	$53.00	Oct 21	$0.12	$0.38	$0.12	30%	3.17	$53.38
$54.50	$54.00	Oct 19	$0.18	$0.32	$0.18	42%	1.78	$54.32
$55.50	$55.00	Oct 21	$0.26	$0.24	$0.26	56%	0.92	$55.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.72, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 23	$0.18	$0.18	$0.32	61%	0.56	$56.18
$55.50	$56.00	Oct 12	$0.11	$0.11	$0.39	69%	0.28	$55.61
$56.00	$56.50	Oct 14	$0.12	$0.12	$0.38	70%	0.32	$56.12
$55.50	$56.00	Oct 19	$0.19	$0.19	$0.31	58%	0.61	$55.69
$55.50	$56.00	Oct 30	$0.22	$0.22	$0.28	54%	0.79	$55.72

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	58%	0.72	$53.58
$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
$51.00	$50.00	Nov 20	$0.21	$0.21	$0.79	77%	0.27	$50.79
$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 $0.30, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.30	29.4%	21.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.30	29.4%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 194 found (cheapest 0.53% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.14	$0.15	$0.29	$54.71	$55.29	0.53%
$54.50	Oct 9	$0.52	$0.03	$0.55	$53.95	$55.05	1.00%
$55.50	Oct 9	$0.02	$0.53	$0.55	$54.95	$56.05	1.00%
$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	$0.24	$0.77	$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	$0.13	$1.14	$1.27	$54.73	$57.27	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.09% of stock, avg 3.12%)

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. 75 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	58/59	Nov 6	$0.25	$0.25	44%	1.00	$52.25	$58.75
51/52	58/59	Nov 13	$0.24	$0.26	46%	0.92	$51.26	$58.74
52/53	57/58	Oct 23	$0.24	$0.26	46%	0.92	$52.76	$57.24
52/52	58/58	Nov 6	$0.26	$0.24	41%	1.08	$52.24	$58.26
52/53	58/59	Nov 6	$0.26	$0.24	40%	1.08	$52.74	$58.76
52/52	58/59	Nov 13	$0.26	$0.24	40%	1.08	$52.24	$58.76
52/53	58/58	Nov 6	$0.27	$0.23	38%	1.17	$52.73	$58.27
52/53	58/58	Nov 13	$0.29	$0.21	34%	1.38	$52.71	$58.29
51/52	58/58	Nov 13	$0.24	$0.26	43%	0.92	$51.26	$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 9	$0.10	$0.40	50%	4.00
$54.50	$55.00	$55.50	Oct 9	$0.26	$0.24	79%	0.92
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	43%	3.55
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	35%	4.56
$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
$54.00	$54.50	$55.00	Oct 9	$0.10	$0.40	52%	4.00
$54.50	$55.00	$55.50	Oct 9	$0.26	$0.24	79%	0.92
$55.00	$55.50	$56.00	Oct 9	$0.11	$0.39	43%	3.55
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	17%	11.50
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.82, 187 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	-$2.19	$1.81
$50.00	$52.50	1:2	Oct 21	-$0.55	$1.95

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	-$0.74	$1.26
$65.00	$61.00	1:2	Nov 13	-$2.78	$1.22
$55.50	$55.00	1:2	Oct 12	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 136 found (best yield 3.76%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.07	0.46	1.8%	3.76%	5.58%	471	3.2K
$55.00	Nov 20	$2.52	0.52	0.0%	4.58%	4.58%	511	10.4K
$57.00	Nov 20	$1.70	0.40	3.6%	3.09%	6.73%	374	5.4K
$58.00	Nov 20	$1.39	0.34	5.5%	2.53%	7.98%	1.4K	3.7K
$59.00	Nov 20	$1.14	0.29	7.3%	2.07%	9.35%	346	37.2K
$55.50	Nov 13	$2.05	0.48	0.9%	3.73%	4.64%	234	103
$56.00	Nov 13	$1.84	0.45	1.8%	3.35%	5.16%	71	203
$55.00	Nov 13	$2.28	0.51	0.0%	4.15%	4.15%	15	105
$56.50	Nov 13	$1.64	0.41	2.7%	2.98%	5.71%	17	33
$57.00	Nov 13	$1.47	0.38	3.6%	2.67%	6.31%	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 84,917

Total Puts 35,983

Put/Call Ratio 0.42

Net Difference 48,934

Prior's Put/Call Breakdown

Total Calls 53,895

Total Puts 25,422

Put/Call Ratio 0.47

Net Difference 28,473

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