SLV - Options Database

SLV

iShares Silver Trust

$55.05 +2.99%

(10/9 11:50) ◀

Friday, October 9, 2026 (11:55am)

▶ (10/9 12:00)

◀ 10/9 11:55 ▶

Option Volume

Detail

ℹ

Current (10/09 11:55am) 123,816

Calls: 87,262 (70%)

Puts: 36,554 (30%)

Prior (10/08) 81,140

Calls: 55,131 (68%)

Puts: 26,009 (32%)

Current vs Prior +52.60%

Calls: +58.28% (Calls)

Puts: +40.54% (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 -52.87%

Calls: -46.84%

Puts: -62.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 11:55am) $12.84M

Calls: $8.25M (64%)

Puts: $4.59M (36%)

Prior (10/08) $7.68M

Calls: $3.45M (45%)

Puts: $4.23M (55%)

Current vs Prior +67.29%

Calls: +139.02%

Puts: +8.70%

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 -43.09%

Calls: -22.01%

Puts: -61.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 11:55am) 0.42

Prior (10/08) 0.47

Current vs Prior -11.21%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -32.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 11:55am) 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 1.20% | 2.16%1.20% | 3.89%3.89% | 9.88%

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

Current vs Prior -46.60% | -25.46%-46.60% | -12.33%-12.33% | -4.49%

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

Current vs 7-Day Avg -49.19% | -29.41%-50.77% | -13.02%-23.75% | -8.31%

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

Current vs 7-Day Eod -46.60% | -25.46%-46.60% | -12.33%-12.33% | -4.49%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.95% | 4.92%

Calls: 5.56% | 4.35%

Puts: 8.33% | 5.48%

Prior 6.95% | 6.39%

Calls: 5.56% | 6.90%

Puts: 8.33% | 5.88%

Current vs Prior +0.00% | -23.00%

Prior 7-Day Avg 7.11% | 6.33%

Calls: 6.80% | 6.08%

Puts: 7.43% | 6.58%

Current vs 7-Day Avg -2.31% | -22.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($8.25M). Elevated premium activity with dollar volume up 67% vs prior. Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (87,262 calls vs 36,554 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
11:55	BULLISH	BULLISH	BULLISH
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 450 of results (avg 3.8%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	8.45	8.55	$8.50	1.2%	--	0.91	53
$48.00	Nov 20	7.55	7.65	$7.60	1.3%	--	0.89	63
$53.00	Oct 30	2.92	2.96	$2.94	1.4%	123	0.70	220
$45.00	Nov 20	10.30	10.45	$10.38	1.4%	--	0.93	617
$45.00	Oct 30	10.10	10.25	$10.18	1.5%	--	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.29	2.30	$2.30	0.4%	430	0.48	13.7K
$65.50	Oct 9	10.40	10.50	$10.45	1.0%	52	1.00	--
$65.00	Oct 9	9.90	10.00	$9.95	1.0%	34	1.00	--
$64.50	Oct 9	9.40	9.50	$9.45	1.1%	52	1.00	--
$52.00	Nov 13	0.92	0.93	$0.93	1.1%	135	0.27	307

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.17	0.18	$0.18	5.6%	8.8K	0.55	5.8K
$54.50	Oct 9	0.56	0.59	$0.57	5.3%	2.2K	0.89	3.2K
$56.00	Oct 12	0.13	0.14	$0.14	7.1%	1.1K	0.21	1.1K
$55.50	Oct 12	0.25	0.28	$0.27	11.1%	662	0.34	490
$55.00	Oct 12	0.45	0.47	$0.46	4.3%	1.2K	0.51	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.12	0.13	$0.13	7.7%	3.9K	0.45	3.2K
$55.50	Oct 9	0.46	0.50	$0.48	8.3%	497	0.88	860
$53.50	Oct 12	0.05	0.06	$0.06	16.7%	240	0.10	502
$54.00	Oct 12	0.11	0.12	$0.12	8.3%	212	0.18	2.2K
$54.50	Oct 12	0.22	0.23	$0.23	4.3%	734	0.32	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
$45.50	Oct 12	9.45	9.60	$9.52	1.6%	9	1.00	9
$46.00	Oct 12	8.95	9.10	$9.02	1.7%	18	1.00	7
$46.50	Oct 12	8.45	8.60	$8.52	1.8%	9	1.00	8
$47.00	Oct 12	7.95	8.10	$8.03	1.9%	4	1.00	22
$47.50	Oct 12	7.45	7.60	$7.53	2.0%	6	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 9	0.94	0.98	$0.96	4.2%	313	1.00	442
$56.50	Oct 9	1.43	1.51	$1.47	5.4%	6	1.00	410
$57.00	Oct 9	1.94	2.00	$1.97	3.0%	10	1.00	119
$57.50	Oct 9	2.43	2.49	$2.46	2.4%	--	1.00	16
$58.00	Oct 9	2.93	2.98	$2.96	1.7%	4	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 559 active (total vol 116.8K, top 8.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.17	0.18	$0.18	5.6%	8.8K	0.55	5.8K
$55.50	Oct 9	0.02	0.03	$0.03	33.3%	5.5K	0.13	3.3K
$60.00	Nov 20	0.95	0.97	$0.96	2.1%	4.8K	0.26	19.0K
$54.00	Oct 9	1.03	1.08	$1.06	4.7%	3.4K	0.98	4.0K
$60.50	Oct 30	0.31	0.32	$0.32	3.1%	3.4K	0.14	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.12	0.13	$0.13	7.7%	3.9K	0.45	3.2K
$54.50	Oct 9	0.02	0.03	$0.03	33.3%	3.4K	0.11	2.4K
$49.00	Nov 20	0.47	0.48	$0.48	2.1%	2.1K	0.14	2.3K
$54.00	Oct 16	0.48	0.49	$0.49	2.0%	1.4K	0.32	5.1K
$51.00	Nov 20	0.82	0.84	$0.83	2.4%	1.2K	0.23	1.6K

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. 150 found (best R:R 3.00, avg 2.00)

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
$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	26%	4.88	$60.17
$62.00	$63.00	Nov 20	$0.11	$0.89	$0.11	18%	8.09	$62.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.50	$57.00	Oct 30	$0.29	$0.21	$0.29	70%	0.72	$57.21
$57.50	$57.00	Nov 6	$0.30	$0.20	$0.30	66%	0.67	$57.20
$51.00	$50.00	Oct 30	$0.11	$0.89	$0.11	16%	8.09	$50.89
$55.50	$55.00	Oct 19	$0.26	$0.24	$0.26	56%	0.92	$55.24
$55.50	$55.00	Oct 14	$0.27	$0.23	$0.27	59%	0.85	$55.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 12	$0.13	$0.13	$0.37	66%	0.35	$55.63
$56.50	$57.00	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$56.65
$55.50	$56.00	Oct 19	$0.19	$0.19	$0.31	56%	0.61	$55.69
$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	70%	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	$0.40	$0.40	$0.60	59%	0.67	$53.60
$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	66%	0.49	$52.67
$55.00	$54.00	Nov 20	$0.47	$0.47	$0.53	52%	0.89	$54.53
$54.00	$53.50	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$53.79

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	29.9%	21.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 9	Oct 12	$0.30	29.9%	21.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 192 found (cheapest 0.56% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 9	$0.18	$0.13	$0.31	$54.69	$55.31	0.56%
$55.50	Oct 9	$0.03	$0.48	$0.51	$54.99	$56.01	0.93%
$54.50	Oct 9	$0.57	$0.03	$0.60	$53.90	$55.10	1.09%
$55.00	Oct 12	$0.46	$0.43	$0.89	$54.11	$55.89	1.62%
$56.00	Oct 9	$0.01	$0.96	$0.97	$55.03	$56.97	1.76%
$54.50	Oct 12	$0.77	$0.23	$1.00	$53.50	$55.50	1.82%
$55.50	Oct 12	$0.27	$0.73	$1.00	$54.50	$56.50	1.82%
$54.00	Oct 9	$1.06	$0.01	$1.07	$52.93	$55.07	1.94%
$56.00	Oct 12	$0.14	$1.11	$1.25	$54.75	$57.25	2.27%
$54.00	Oct 12	$1.17	$0.12	$1.29	$52.71	$55.29	2.34%

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
$56.50	$54.00	Oct 12	$0.08	$0.12	$0.20	$53.80	$56.70
$56.00	$53.00	Oct 12	$0.14	$0.04	$0.18	$52.82	$56.18
$56.00	$53.50	Oct 12	$0.14	$0.06	$0.20	$53.30	$56.20
$55.50	$55.00	Oct 9	$0.03	$0.13	$0.16	$54.84	$55.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 0.92, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	58/59	Nov 13	$0.24	$0.26	46%	0.92	$51.26	$58.74
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
52/53	56/57	Oct 23	$0.26	$0.24	41%	1.08	$52.74	$56.76
52/53	58/59	Nov 13	$0.28	$0.22	36%	1.27	$52.72	$58.78
52/53	58/58	Nov 6	$0.27	$0.23	38%	1.17	$52.73	$58.27
52/52	58/58	Nov 6	$0.25	$0.25	41%	1.00	$52.25	$58.25
51/52	58/58	Nov 13	$0.24	$0.26	43%	0.92	$51.26	$58.24
53/54	56/57	Oct 21	$0.26	$0.24	39%	1.08	$53.24	$56.76
52/52	58/59	Nov 13	$0.24	$0.26	43%	0.92	$51.76	$58.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 5.25, 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	$0.13	$0.37	52%	2.85
$54.00	$54.50	$55.00	Oct 9	$0.10	$0.40	43%	4.00
$55.00	$55.50	$56.00	Oct 12	$0.06	$0.44	30%	7.33
$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	$0.08	$0.42	43%	5.25
$55.00	$55.50	$56.00	Oct 9	$0.13	$0.37	55%	2.85
$54.50	$55.00	$55.50	Oct 9	$0.25	$0.25	77%	1.00
$53.50	$54.00	$54.50	Oct 12	$0.05	$0.45	21%	9.00
$55.00	$55.50	$56.00	Oct 12	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-0.91, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.91	$4.09
$46.00	$50.00	1:2	Oct 14	-$1.09	$2.91
$45.00	$49.00	1:2	Oct 21	-$2.16	$1.84
$45.00	$49.00	1:2	Oct 23	-$2.23	$1.77
$50.00	$52.50	1:2	Oct 21	-$0.62	$1.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$62.00	$59.00	1:2	Oct 21	-$1.26	$1.74
$60.00	$58.00	1:2	Oct 12	-$1.01	$0.99
$59.00	$57.00	1:2	Oct 21	-$0.67	$1.33
$65.00	$61.00	1:2	Nov 13	-$2.73	$1.27
$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. 126 found (best yield 3.80%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.09	0.46	1.7%	3.80%	5.52%	471	3.2K
$57.00	Nov 20	$1.72	0.40	3.5%	3.12%	6.67%	389	5.4K
$58.00	Nov 20	$1.41	0.35	5.4%	2.56%	7.92%	1.4K	3.7K
$59.00	Nov 20	$1.16	0.30	7.2%	2.11%	9.28%	348	37.2K
$55.50	Nov 13	$2.07	0.49	0.8%	3.76%	4.58%	234	103
$56.00	Nov 13	$1.86	0.45	1.7%	3.38%	5.10%	71	203
$56.50	Nov 13	$1.67	0.42	2.6%	3.03%	5.67%	17	33
$57.00	Nov 13	$1.50	0.39	3.5%	2.72%	6.27%	111	240
$60.00	Nov 20	$0.95	0.26	9.0%	1.73%	10.72%	4.8K	19.0K
$57.50	Nov 13	$1.34	0.36	4.5%	2.43%	6.88%	1	67

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 87,262

Total Puts 36,554

Put/Call Ratio 0.42

Net Difference 50,708

Prior's Put/Call Breakdown

Total Calls 55,131

Total Puts 26,009

Put/Call Ratio 0.47

Net Difference 29,122

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