SLV - Options Database

SLV

iShares Silver Trust

$55.68 +0.99%

(10/6 15:10) ◀

Tuesday, October 6, 2026 (3:13pm)

▶ (10/6 15:15)

◀ 10/6 15:13 ▶

Option Volume

Detail

ℹ

Current (10/06) 240,982

Calls: 157,116 (65%)

Puts: 83,866 (35%)

Prior (10/05) 242,057

Calls: 141,758 (59%)

Puts: 100,299 (41%)

Current vs Prior -0.44%

Calls: +10.83% (Calls)

Puts: -16.38% (Puts)

Prior 7-Day Total 1,421,170

Calls: 857,198 (60%)

Puts: 563,972 (40%)

Prior 7-Day Average 236,861

Calls: 122,456 (60%)

Puts: 80,567 (40%)

Current vs Prior 7-Day Avg +1.74%

Calls: +28.30%

Puts: +4.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $17.24M

Calls: $14.18M (82%)

Puts: $3.05M (18%)

Prior (10/05) $13.67M

Calls: $6.25M (46%)

Puts: $7.42M (54%)

Current vs Prior +26.11%

Calls: +126.86%

Puts: -58.81%

Prior 7-Day Total $121.77M

Calls: $59.33M (49%)

Puts: $62.44M (51%)

Prior 7-Day Average $20.30M

Calls: $8.48M (49%)

Puts: $8.92M (51%)

Current vs Prior 7-Day Avg -15.08%

Calls: +67.31%

Puts: -65.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.53

Prior (10/05) 0.71

Current vs Prior -24.56%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -20.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 1,564,242

Calls: 1,140,894 (73%)

Puts: 423,348 (27%)

Prior (10/05) 1,043,052

Calls: 737,326 (71%)

Puts: 305,726 (29%)

Current vs Prior +49.97%

Prior 7-Day Total 7,051,306

Calls: 4,962,796 (70%)

Puts: 2,088,510 (30%)

Prior 7-Day Average 1,175,217

Calls: 827,132 (70%)

Puts: 348,085 (30%)

Current vs Prior 7-Day Avg +33.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/07) | Next (10/09)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 1.99% | 2.96%2.96% | 4.80%4.80% | 10.43%

Prior 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%

Current vs Prior -14.14% | -5.02%-5.02% | -0.24%-0.24% | -0.82%

Prior 7-Day Avg 2.42% | 3.30%2.76% | 4.70%5.89% | 11.37%

Current vs 7-Day Avg -17.74% | -10.25%+7.26% | +2.00%-18.63% | -8.19%

Prior 7-Day Eod 2.32% | 3.12%3.12% | 4.81%4.81% | 10.52%

Current vs 7-Day Eod -14.14% | -5.02%-5.02% | -0.24%-0.24% | -0.82%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.79% | 3.01%

Calls: 3.92% | 2.50%

Puts: 1.67% | 3.53%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -55.71% | -42.88%

Prior 7-Day Avg 6.68% | 5.56%

Calls: 6.82% | 5.79%

Puts: 6.55% | 5.33%

Current vs 7-Day Avg -58.24% | -45.86%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($14.18M) vs puts ($3.05M). Bullish P/C ratio of 0.53. P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (1,140,894 calls vs 423,348 puts) suggests bullish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 490 of results (avg 3.9%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 20	1.55	1.56	$1.56	0.6%	538	0.35	2.8K
$55.00	Nov 6	2.61	2.63	$2.62	0.8%	1.8K	0.57	354
$56.00	Nov 6	2.11	2.13	$2.12	0.9%	103	0.50	197
$48.00	Nov 20	8.20	8.30	$8.25	1.2%	3	0.89	56
$63.00	Nov 20	0.78	0.79	$0.79	1.3%	518	0.20	26.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	1.05	1.06	$1.06	0.9%	821	0.26	3.3K
$64.00	Nov 20	8.70	8.80	$8.75	1.1%	2	0.83	1.6K
$58.00	Nov 20	3.90	3.95	$3.93	1.3%	124	0.60	4.9K
$52.00	Nov 6	0.72	0.73	$0.73	1.4%	31	0.22	224
$66.00	Nov 20	10.50	10.65	$10.58	1.4%	4	0.87	177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 7	0.06	0.07	$0.07	14.3%	2.3K	0.12	1.9K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	3.8K	0.22	1.7K
$56.00	Oct 7	0.27	0.29	$0.28	7.1%	3.8K	0.38	3.6K
$55.50	Oct 7	0.50	0.52	$0.51	3.9%	3.9K	0.57	1.6K
$58.00	Oct 9	0.10	0.11	$0.11	9.1%	290	0.12	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.06	0.07	$0.07	14.3%	2.2K	0.12	932
$55.00	Oct 7	0.15	0.16	$0.16	6.3%	1.8K	0.25	1.0K
$55.50	Oct 7	0.32	0.33	$0.33	3.0%	695	0.43	317
$53.50	Oct 9	0.09	0.10	$0.10	10.0%	817	0.11	707
$53.00	Oct 9	0.06	0.07	$0.07	14.3%	173	0.07	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	10.65	10.80	$10.73	1.4%	74	1.00	41
$46.00	Oct 7	9.60	9.80	$9.70	2.1%	305	1.00	107
$47.50	Oct 7	8.10	8.30	$8.20	2.4%	395	1.00	71
$46.00	Oct 9	9.65	9.80	$9.73	1.5%	66	1.00	25
$46.50	Oct 9	9.15	9.30	$9.23	1.6%	46	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	2.26	2.37	$2.32	4.7%	25	1.00	59
$58.50	Oct 7	2.75	2.87	$2.81	4.3%	18	1.00	22
$59.00	Oct 7	3.25	3.40	$3.33	4.5%	19	1.00	70
$59.50	Oct 7	3.70	3.90	$3.80	5.3%	24	1.00	64
$60.00	Oct 7	4.20	4.40	$4.30	4.7%	58	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 623 active (total vol 224.0K, top 9.5K)

CALLS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 7	0.03	$0.02	150.0%	9.5K	0.01	341
$63.50	Oct 7	0.01	$0.01	100.0%	7.4K	0.01	5
$64.00	Oct 7	0.01	$0.01	100.0%	6.8K	0.01	32
$61.50	Oct 7	0.02	$0.01	200.0%	6.6K	0.01	61
$62.50	Oct 7	0.02	$0.01	200.0%	4.9K	0.01	2

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 7	0.01	$0.01	100.0%	9.3K	0.00	3
$45.50	Oct 7	0.02	$0.01	200.0%	6.7K	0.01	--
$45.00	Oct 7	0.02	$0.01	200.0%	5.0K	0.01	8
$47.50	Oct 7	0.01	$0.01	100.0%	4.1K	0.01	941
$50.50	Oct 7	0.01	$0.01	100.0%	4.1K	0.01	206

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.8%, max 7.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 7	Nov 20	34.6%	32.3%	7.1%	2.9K	11.7K
$55.50	Oct 7	Nov 13	34.5%	32.4%	6.4%	4.0K	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 7	Nov 20	34.6%	32.3%	7.1%	2.4K	16.6K
$55.50	Oct 7	Nov 13	34.5%	32.4%	6.4%	806	331

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 0.67, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 20	$0.46	$0.54	$0.46	56%	1.17	$55.46
$59.00	$60.00	Nov 20	$0.25	$0.75	$0.25	35%	3.00	$59.25
$61.00	$62.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$61.17
$56.00	$57.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$56.41
$62.00	$63.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$62.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Oct 30	$0.30	$0.20	$0.30	82%	0.67	$60.70
$62.00	$61.50	Oct 30	$0.32	$0.18	$0.32	85%	0.56	$61.68
$59.00	$58.50	Oct 30	$0.27	$0.23	$0.27	72%	0.85	$58.73
$56.50	$56.00	Oct 7	$0.33	$0.17	$0.33	78%	0.52	$56.17
$56.50	$56.00	Oct 14	$0.28	$0.22	$0.28	61%	0.79	$56.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 0.44, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 7	$0.14	$0.14	$0.36	62%	0.39	$56.14
$56.50	$57.00	Oct 12	$0.15	$0.15	$0.35	64%	0.43	$56.65
$56.50	$57.00	Oct 9	$0.13	$0.13	$0.37	67%	0.35	$56.63
$57.00	$57.50	Oct 12	$0.11	$0.11	$0.39	72%	0.28	$57.11
$56.50	$57.00	Oct 14	$0.17	$0.17	$0.33	61%	0.52	$56.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 21	$0.61	$0.61	$1.39	59%	0.44	$54.39
$55.00	$54.00	Oct 30	$0.42	$0.42	$0.58	58%	0.72	$54.58
$54.00	$53.00	Nov 20	$0.38	$0.38	$0.62	63%	0.61	$53.62
$55.00	$54.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$54.56
$53.00	$52.00	Nov 20	$0.31	$0.31	$0.69	69%	0.45	$52.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.26)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.29	34.5%	33.5%
$56.00	Oct 7	Oct 9	$0.28	35.4%	34.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.26	34.5%	33.5%
$56.00	Oct 7	Oct 9	$0.25	35.4%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 1.51% of stock, avg 6.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 7	$0.51	$0.33	$0.84	$54.66	$56.34	1.51%
$56.00	Oct 7	$0.28	$0.60	$0.88	$55.12	$56.88	1.58%
$55.00	Oct 7	$0.84	$0.16	$1.00	$54.00	$56.00	1.80%
$56.50	Oct 7	$0.14	$0.93	$1.07	$55.43	$57.57	1.92%
$54.50	Oct 7	$1.25	$0.07	$1.32	$53.18	$55.82	2.37%
$55.50	Oct 9	$0.80	$0.59	$1.39	$54.11	$56.89	2.50%
$56.00	Oct 9	$0.56	$0.85	$1.41	$54.59	$57.41	2.53%
$57.00	Oct 7	$0.07	$1.36	$1.43	$55.57	$58.43	2.57%
$55.00	Oct 9	$1.10	$0.39	$1.49	$53.51	$56.49	2.68%
$56.50	Oct 9	$0.38	$1.16	$1.54	$54.96	$58.04	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 286 found (cheapest 0.11% of stock, avg 3.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.50	$54.00	Oct 7	$0.03	$0.03	$0.06	$53.94	$57.56
$57.00	$54.00	Oct 7	$0.07	$0.03	$0.10	$53.90	$57.10
$57.50	$54.50	Oct 7	$0.03	$0.07	$0.10	$54.40	$57.60
$57.00	$54.50	Oct 7	$0.07	$0.07	$0.14	$54.36	$57.14
$56.50	$54.00	Oct 7	$0.14	$0.03	$0.17	$53.83	$56.67
$58.00	$53.50	Oct 9	$0.11	$0.10	$0.21	$53.29	$58.21
$56.50	$54.50	Oct 7	$0.14	$0.07	$0.21	$54.29	$56.71
$57.50	$55.00	Oct 7	$0.03	$0.16	$0.19	$54.81	$57.69
$57.00	$55.00	Oct 7	$0.07	$0.16	$0.23	$54.77	$57.23
$58.00	$54.00	Oct 9	$0.11	$0.16	$0.27	$53.73	$58.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 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
52/53	60/60	Nov 13	$0.28	$0.22	39%	1.27	$52.72	$59.78
53/54	58/59	Oct 23	$0.24	$0.26	47%	0.92	$53.26	$58.74
52/52	60/60	Nov 13	$0.25	$0.25	45%	1.00	$51.75	$59.75
54/54	58/59	Oct 23	$0.26	$0.24	42%	1.08	$53.74	$58.76
52/52	60/60	Nov 6	$0.24	$0.26	46%	0.92	$52.26	$59.74
53/54	60/60	Nov 13	$0.29	$0.21	36%	1.38	$53.21	$59.79
54/54	57/58	Oct 16	$0.28	$0.22	38%	1.27	$53.72	$57.28
54/54	57/58	Oct 16	$0.31	$0.19	32%	1.63	$54.19	$57.31
53/54	60/60	Nov 6	$0.27	$0.23	40%	1.17	$53.23	$59.77
52/52	59/60	Nov 6	$0.25	$0.25	44%	1.00	$52.25	$59.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Oct 21	$0.06	$0.94	17%	15.67
$55.50	$56.00	$56.50	Oct 7	$0.09	$0.41	35%	4.56
$55.00	$55.50	$56.00	Oct 7	$0.10	$0.40	37%	4.00
$55.00	$56.00	$57.00	Oct 21	$0.11	$0.89	22%	8.09
$48.00	$50.00	$52.00	Oct 23	$0.12	$1.88	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	35%	7.33
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	14%	15.67
$55.50	$56.00	$56.50	Oct 9	$0.05	$0.45	22%	9.00
$55.00	$55.50	$56.00	Oct 7	$0.10	$0.40	37%	4.00
$54.50	$55.00	$55.50	Oct 7	$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. 197 found (best net $-0.83, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.83	$3.67
$55.50	$56.00	1:2	Oct 7	-$0.05	$0.45
$55.00	$55.50	1:2	Oct 7	-$0.18	$0.32
$61.00	$62.00	1:2	Oct 12	$0.00	$1.00
$60.00	$61.00	1:2	Oct 19	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 13	-$0.83	$4.17
$56.00	$55.50	1:2	Oct 7	-$0.06	$0.44
$55.00	$54.00	1:2	Oct 19	-$0.20	$0.80
$56.50	$56.00	1:2	Oct 7	-$0.27	$0.23
$53.00	$52.00	1:2	Oct 19	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.97%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 20	$2.21	0.45	2.4%	3.97%	6.34%	2.9K	3.4K
$58.00	Nov 20	$1.85	0.40	4.2%	3.32%	7.49%	689	2.6K
$56.00	Nov 20	$2.61	0.51	0.6%	4.69%	5.26%	619	2.5K
$59.00	Nov 20	$1.55	0.35	6.0%	2.78%	8.75%	538	2.8K
$60.00	Nov 20	$1.30	0.30	7.8%	2.33%	10.09%	4.5K	16.5K
$56.50	Nov 13	$2.16	0.47	1.5%	3.88%	5.35%	18	9
$57.00	Nov 13	$1.96	0.44	2.4%	3.52%	5.89%	70	122
$56.00	Nov 13	$2.37	0.50	0.6%	4.26%	4.83%	33	75
$57.50	Nov 13	$1.78	0.41	3.3%	3.20%	6.47%	57	4
$58.00	Nov 13	$1.62	0.39	4.2%	2.91%	7.08%	145	25

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 157,116

Total Puts 83,866

Put/Call Ratio 0.53

Net Difference 73,250

Prior's Put/Call Breakdown

Total Calls 141,758

Total Puts 100,299

Put/Call Ratio 0.71

Net Difference 41,459

Prior 7-Day Put/Call Summary

Total Calls 857,198

Total Puts 563,972

Average Put/Call Ratio 0.67

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