SLV - Options Database

SLV

iShares Silver Trust

$55.45 +0.58%

$55.49 (+0.07%)🌙

as of 10/06 06:03 PM

(10/6 16:20) ◀

Tuesday, October 6, 2026 (6:03pm)

▶ (10/7 09:35)

◀ 10/6 18:03 ▶

Option Volume

Detail

ℹ

Current (10/06) 293,705

Calls: 202,955 (69%)

Puts: 90,750 (31%)

Prior (10/05) 242,057

Calls: 141,758 (59%)

Puts: 100,299 (41%)

Current vs Prior +21.34%

Calls: +43.17% (Calls)

Puts: -9.52% (Puts)

Prior 7-Day Total 1,662,152

Calls: 1,014,314 (61%)

Puts: 647,838 (39%)

Prior 7-Day Average 237,450

Calls: 144,902 (61%)

Puts: 92,548 (39%)

Current vs Prior 7-Day Avg +23.69%

Calls: +40.06%

Puts: -1.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $22.10M

Calls: $18.51M (84%)

Puts: $3.60M (16%)

Prior (10/05) $13.67M

Calls: $6.25M (46%)

Puts: $7.42M (54%)

Current vs Prior +61.74%

Calls: +196.06%

Puts: -51.48%

Prior 7-Day Total $139.01M

Calls: $73.51M (53%)

Puts: $65.50M (47%)

Prior 7-Day Average $19.86M

Calls: $10.50M (53%)

Puts: $9.36M (47%)

Current vs Prior 7-Day Avg +11.31%

Calls: +76.22%

Puts: -61.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.45

Prior (10/05) 0.71

Current vs Prior -36.80%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -31.40%

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 8,615,548

Calls: 6,103,690 (71%)

Puts: 2,511,858 (29%)

Prior 7-Day Average 1,230,792

Calls: 871,955 (71%)

Puts: 358,836 (29%)

Current vs Prior 7-Day Avg +27.09%

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 1.98% | 2.94%2.94% | 4.74%4.74% | 10.50%

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

Current vs Prior -14.56% | -5.78%-5.78% | -1.33%-1.33% | -0.23%

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

Current vs 7-Day Avg -18.14% | -10.97%+6.40% | +0.89%-19.52% | -7.65%

Prior 7-Day Eod 1.99% | 2.96%3.12% | 4.81%4.81% | 10.52%

Current vs 7-Day Eod -0.49% | -0.80%-5.78% | -1.33%-1.33% | -0.23%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.12% | 5.25%

Calls: 7.35% | 3.16%

Puts: 4.88% | 7.35%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -2.86% | -0.38%

Prior 7-Day Avg 6.13% | 5.20%

Calls: 6.82% | 5.79%

Puts: 6.55% | 5.33%

Current vs 7-Day Avg -0.09% | +1.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($18.51M) vs puts ($3.60M). Elevated premium activity with dollar volume up 62% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (202,955 calls vs 90,750 puts). P/C ratio dropping 37% - sentiment shifting bullish.

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 BULLISH

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 486 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.90	11.05	$10.98	1.4%	224	1.00	168
$45.00	Nov 20	10.75	10.90	$10.83	1.4%	2	0.95	582
$45.00	Oct 30	10.55	10.70	$10.63	1.4%	13	0.98	14
$45.00	Oct 23	10.50	10.65	$10.58	1.4%	--	0.99	49
$45.00	Oct 16	10.45	10.60	$10.52	1.4%	--	0.99	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	9.80	9.95	$9.88	1.5%	9	0.84	3.8K
$65.00	Nov 13	9.70	9.85	$9.77	1.5%	--	0.88	10
$61.00	Nov 20	6.30	6.40	$6.35	1.6%	5	0.74	1.5K
$64.50	Oct 7	8.95	9.10	$9.02	1.7%	11	1.00	--
$64.00	Nov 20	8.90	9.05	$8.98	1.7%	3	0.83	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 7	0.08	0.09	$0.09	11.1%	4.1K	0.16	1.7K
$56.00	Oct 7	0.19	0.20	$0.20	5.0%	4.7K	0.30	3.6K
$55.50	Oct 7	0.37	0.39	$0.38	5.3%	4.3K	0.49	1.6K
$58.50	Oct 9	0.06	0.07	$0.07	14.3%	290	0.07	1.5K
$58.00	Oct 9	0.09	0.10	$0.10	10.0%	312	0.10	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.08	0.09	$0.09	11.1%	2.7K	0.16	932
$55.00	Oct 7	0.20	0.21	$0.21	4.8%	2.1K	0.32	1.0K
$55.50	Oct 7	0.41	0.42	$0.42	2.4%	814	0.51	317
$53.00	Oct 9	0.06	0.07	$0.07	14.3%	179	0.08	1.3K
$53.50	Oct 9	0.10	0.11	$0.11	9.1%	823	0.12	707

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
$44.50	Oct 7	10.90	11.05	$10.98	1.4%	224	1.00	168
$45.00	Oct 9	10.40	10.55	$10.48	1.4%	74	1.00	41
$46.00	Oct 7	9.40	9.55	$9.48	1.6%	306	1.00	107
$47.50	Oct 9	7.90	8.05	$7.98	1.9%	103	1.00	1
$48.00	Oct 9	7.40	7.55	$7.48	2.0%	116	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	2.49	2.58	$2.54	3.5%	28	1.00	59
$58.50	Oct 7	2.95	3.15	$3.05	6.6%	20	1.00	22
$59.00	Oct 7	3.45	3.65	$3.55	5.6%	19	1.00	70
$59.50	Oct 7	3.95	4.15	$4.05	4.9%	24	1.00	64
$60.00	Oct 7	4.45	4.65	$4.55	4.4%	58	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 641 active (total vol 280.6K, top 12.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 20	1.47	1.51	$1.49	2.7%	12.6K	0.34	2.8K
$64.00	Oct 16	0.05	0.06	$0.06	16.7%	12.2K	0.03	71.0K
$62.00	Oct 7	0.00	0.03	$0.02	150.0%	10.0K	0.01	341
$63.50	Oct 7	0.00	0.01	$0.01	100.0%	7.5K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	6.9K	0.01	32

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	--
$44.50	Oct 7	0.01	$0.01	100.0%	5.1K	0.00	--
$45.00	Oct 7	0.02	$0.01	200.0%	5.1K	0.01	8
$47.50	Oct 7	0.01	$0.01	100.0%	4.6K	0.01	941

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 7.0%, max 10.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.50	Oct 7	Nov 13	35.9%	32.5%	10.6%	4.3K	1.6K
$54.50	Oct 7	Nov 13	35.4%	32.3%	9.7%	236	546
$55.00	Oct 7	Nov 20	35.4%	32.4%	9.5%	3.3K	11.7K
$56.50	Oct 7	Nov 13	36.7%	35.7%	2.9%	4.1K	1.7K
$56.00	Oct 7	Nov 20	36.7%	35.8%	2.5%	5.3K	6.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.50	Oct 7	Nov 13	35.9%	32.5%	10.6%	934	331
$54.50	Oct 7	Nov 13	35.4%	32.3%	9.7%	2.9K	1.0K
$55.00	Oct 7	Nov 20	35.4%	32.4%	9.5%	2.8K	16.6K
$56.50	Oct 7	Nov 13	36.7%	35.7%	2.9%	215	79
$56.00	Oct 7	Nov 20	36.7%	35.8%	2.5%	478	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 0.56, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.19	$0.81	$0.19	29%	4.26	$60.19
$61.00	$62.00	Nov 20	$0.16	$0.84	$0.16	26%	5.25	$61.16
$59.00	$60.00	Nov 20	$0.24	$0.76	$0.24	34%	3.17	$59.24
$54.00	$55.00	Nov 20	$0.52	$0.48	$0.52	61%	0.92	$54.52
$52.00	$53.00	Nov 20	$0.65	$0.35	$0.65	73%	0.54	$52.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.50	Oct 30	$0.32	$0.18	$0.32	91%	0.56	$64.68
$57.00	$56.50	Oct 23	$0.30	$0.20	$0.30	63%	0.67	$56.70
$56.00	$55.50	Oct 7	$0.31	$0.19	$0.31	70%	0.61	$55.69
$52.50	$52.00	Nov 13	$0.13	$0.37	$0.13	28%	2.85	$52.37
$55.00	$54.50	Oct 12	$0.17	$0.33	$0.17	40%	1.94	$54.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 7	$0.11	$0.11	$0.39	70%	0.28	$56.11
$57.00	$57.50	Oct 12	$0.10	$0.10	$0.40	76%	0.25	$57.10
$56.50	$57.00	Oct 9	$0.11	$0.11	$0.39	71%	0.28	$56.61
$56.00	$56.50	Oct 12	$0.17	$0.17	$0.33	59%	0.52	$56.17
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	51%	0.56	$55.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 21	$0.66	$0.66	$1.34	57%	0.49	$54.34
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	61%	0.67	$53.60
$55.00	$54.00	Nov 20	$0.46	$0.46	$0.54	55%	0.85	$54.54
$55.00	$54.00	Oct 30	$0.43	$0.43	$0.57	56%	0.75	$54.57
$53.00	$52.00	Oct 30	$0.26	$0.26	$0.74	72%	0.35	$52.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.24)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 7	Oct 9	$0.27	36.7%	34.8%
$55.00	Oct 7	Oct 9	$0.27	35.4%	33.6%
$55.50	Oct 7	Oct 9	$0.30	35.9%	34.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Oct 7	Oct 9	$0.24	36.7%	34.8%
$55.00	Oct 7	Oct 9	$0.24	35.4%	33.6%
$55.50	Oct 7	Oct 9	$0.26	35.9%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 197 found (cheapest 1.44% of stock, avg 6.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 7	$0.38	$0.42	$0.80	$54.70	$56.30	1.44%
$55.00	Oct 7	$0.68	$0.21	$0.89	$54.11	$55.89	1.61%
$56.00	Oct 7	$0.20	$0.73	$0.93	$55.07	$56.93	1.68%
$54.50	Oct 7	$1.06	$0.09	$1.15	$53.35	$55.65	2.07%
$56.50	Oct 7	$0.09	$1.13	$1.22	$55.28	$57.72	2.20%
$55.50	Oct 9	$0.68	$0.68	$1.36	$54.14	$56.86	2.45%
$55.00	Oct 9	$0.95	$0.45	$1.40	$53.60	$56.40	2.52%
$56.00	Oct 9	$0.47	$0.97	$1.44	$54.56	$57.44	2.60%
$54.00	Oct 7	$1.50	$0.04	$1.54	$52.46	$55.54	2.78%
$54.50	Oct 9	$1.29	$0.29	$1.58	$52.92	$56.08	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.14% of stock, avg 3.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$54.00	Oct 7	$0.04	$0.04	$0.08	$53.92	$57.08
$56.50	$54.00	Oct 7	$0.09	$0.04	$0.13	$53.87	$56.63
$57.00	$54.50	Oct 7	$0.04	$0.09	$0.13	$54.37	$57.13
$56.50	$54.50	Oct 7	$0.09	$0.09	$0.18	$54.32	$56.68
$58.00	$53.50	Oct 9	$0.10	$0.11	$0.21	$53.29	$58.21
$57.50	$53.50	Oct 9	$0.14	$0.11	$0.25	$53.25	$57.75
$58.00	$53.00	Oct 12	$0.15	$0.12	$0.27	$52.73	$58.27
$58.00	$54.00	Oct 9	$0.10	$0.17	$0.27	$53.73	$58.27
$56.00	$54.00	Oct 7	$0.20	$0.04	$0.24	$53.76	$56.24
$57.50	$54.00	Oct 9	$0.14	$0.17	$0.31	$53.69	$57.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/59	Nov 13	$0.31	$0.19	34%	1.63	$52.69	$58.81
52/53	60/60	Nov 13	$0.28	$0.22	39%	1.27	$52.72	$59.78
51/52	58/59	Nov 13	$0.26	$0.24	43%	1.08	$51.24	$58.76
53/54	58/59	Nov 13	$0.32	$0.18	31%	1.78	$53.18	$58.82
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.77
51/52	60/60	Nov 13	$0.23	$0.27	48%	0.85	$51.27	$59.73
53/54	60/60	Nov 13	$0.29	$0.21	36%	1.38	$53.21	$59.79
53/54	58/58	Oct 23	$0.27	$0.23	39%	1.17	$53.23	$57.77
53/54	59/60	Nov 6	$0.28	$0.22	37%	1.27	$53.22	$59.28
52/52	60/60	Nov 13	$0.24	$0.26	45%	0.92	$51.76	$59.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 7	$0.07	$0.43	33%	6.14
$56.00	$57.00	$58.00	Oct 21	$0.08	$0.92	19%	11.50
$54.50	$55.00	$55.50	Oct 7	$0.08	$0.42	35%	5.25
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$54.00	$55.00	$56.00	Oct 21	$0.11	$0.89	23%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 7	$0.09	$0.41	35%	4.56
$55.00	$55.50	$56.00	Oct 7	$0.10	$0.40	38%	4.00
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$51.00	$52.00	$53.00	Oct 21	$0.06	$0.94	13%	15.67
$55.50	$56.00	$56.50	Oct 7	$0.09	$0.41	33%	4.56

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 $-0.60, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.60	$3.90
$55.00	$55.50	1:2	Oct 7	-$0.08	$0.42
$54.50	$55.00	1:2	Oct 7	-$0.30	$0.20
$56.50	$57.00	1:2	Oct 9	-$0.10	$0.40
$65.00	$66.50	1:2	Oct 14	-$0.01	$1.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 13	-$0.99	$4.01
$56.00	$55.50	1:2	Oct 7	-$0.11	$0.39
$55.00	$54.00	1:2	Oct 19	-$0.24	$0.76
$56.50	$56.00	1:2	Oct 7	-$0.33	$0.17
$52.00	$51.00	1:2	Oct 21	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 3.79%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Nov 20	$2.10	0.44	2.8%	3.79%	6.58%	2.9K	3.4K
$56.00	Nov 20	$2.50	0.49	1.0%	4.51%	5.50%	629	2.5K
$58.00	Nov 20	$1.76	0.39	4.6%	3.17%	7.77%	729	2.6K
$59.00	Nov 20	$1.47	0.34	6.4%	2.65%	9.05%	12.6K	2.8K
$60.00	Nov 20	$1.23	0.29	8.2%	2.22%	10.42%	4.8K	16.5K
$56.00	Nov 13	$2.25	0.49	1.0%	4.06%	5.05%	35	75
$56.50	Nov 13	$2.04	0.46	1.9%	3.68%	5.57%	18	9
$55.50	Nov 13	$2.49	0.52	0.1%	4.49%	4.58%	73	7
$57.00	Nov 13	$1.85	0.43	2.8%	3.34%	6.13%	70	122
$57.50	Nov 13	$1.68	0.40	3.7%	3.03%	6.73%	57	4

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 202,955

Total Puts 90,750

Put/Call Ratio 0.45

Net Difference 112,205

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 1,014,314

Total Puts 647,838

Average Put/Call Ratio 0.65

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