SLV - Options Database

SLV

iShares Silver Trust

$55.23 +0.19%

(10/6 09:35) ◀

Tuesday, October 6, 2026 (9:40am)

▶ (10/6 09:45)

◀ 10/6 09:40 ▶

Option Volume

Detail

ℹ

Current (10/06 9:40am) 20,665

Calls: 13,016 (63%)

Puts: 7,649 (37%)

Prior (10/05) 21,493

Calls: 11,914 (55%)

Puts: 9,579 (45%)

Current vs Prior -3.85%

Calls: +9.25% (Calls)

Puts: -20.15% (Puts)

Prior 7-Day Total 1,721,070

Calls: 1,040,556 (60%)

Puts: 680,514 (40%)

Prior 7-Day Average 245,867

Calls: 148,650 (60%)

Puts: 97,216 (40%)

Current vs Prior 7-Day Avg -91.60%

Calls: -91.24%

Puts: -92.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:40am) $1.25M

Calls: $1.11M (89%)

Puts: $140.8K (11%)

Prior (10/05) $1.75M

Calls: $1.18M (67%)

Puts: $569.5K (33%)

Current vs Prior -28.43%

Calls: -5.79%

Puts: -75.27%

Prior 7-Day Total $154.16M

Calls: $72.91M (47%)

Puts: $81.24M (53%)

Prior 7-Day Average $22.02M

Calls: $10.42M (47%)

Puts: $11.61M (53%)

Current vs Prior 7-Day Avg -94.32%

Calls: -89.34%

Puts: -98.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:40am) 0.59

Prior (10/05) 0.80

Current vs Prior -26.91%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -12.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:40am) 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 9,319,721

Calls: 6,598,950 (71%)

Puts: 2,720,771 (29%)

Prior 7-Day Average 1,331,388

Calls: 942,707 (71%)

Puts: 388,681 (29%)

Current vs Prior 7-Day Avg +17.49%

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 1.96% | 2.81%2.81% | 4.51%4.51% | 10.32%

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

Current vs Prior -15.78% | -10.05%-10.05% | -6.21%-6.21% | -1.90%

Prior 7-Day Avg 2.11% | 3.10%2.50% | 4.57%5.98% | 11.43%

Current vs 7-Day Avg -7.18% | -9.49%+12.38% | -1.42%-24.55% | -9.68%

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

Current vs 7-Day Eod -15.78% | -10.05%-10.05% | -6.21%-6.21% | -1.90%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.63% | 3.21%

Calls: 5.56% | 3.80%

Puts: 3.70% | 2.63%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -26.51% | -39.09%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -30.54% | -44.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.11M) vs puts ($140.8K). Bullish P/C ratio of 0.59. P/C ratio dropping 27% - 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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 414 of results (avg 4.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.34	2.37	$2.36	1.3%	4	0.48	2.5K
$44.50	Oct 7	10.65	10.80	$10.73	1.4%	85	1.00	168
$45.00	Nov 20	10.55	10.70	$10.63	1.4%	--	0.93	582
$56.00	Nov 13	2.10	2.13	$2.12	1.4%	--	0.47	75
$45.00	Nov 6	10.40	10.55	$10.48	1.4%	--	0.94	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Nov 20	10.90	11.05	$10.98	1.4%	--	0.89	177
$66.00	Oct 16	10.70	10.85	$10.77	1.4%	1	0.97	710
$56.00	Nov 20	2.85	2.89	$2.87	1.4%	12	0.52	1.4K
$55.00	Nov 13	2.11	2.14	$2.13	1.4%	11	0.46	49
$65.00	Oct 16	9.70	9.85	$9.77	1.5%	--	0.97	762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 7	0.07	0.08	$0.08	12.5%	31	0.13	1.7K
$56.00	Oct 7	0.14	0.15	$0.15	6.7%	194	0.24	3.6K
$55.50	Oct 7	0.28	0.29	$0.29	3.4%	550	0.40	1.6K
$57.50	Oct 9	0.08	0.09	$0.09	11.1%	25	0.10	1.8K
$57.00	Oct 9	0.13	0.14	$0.14	7.1%	102	0.16	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.07	0.08	$0.08	12.5%	82	0.13	654
$54.50	Oct 7	0.15	0.16	$0.16	6.3%	127	0.24	932
$55.00	Oct 7	0.28	0.30	$0.29	6.9%	317	0.40	1.0K
$55.50	Oct 7	0.53	0.55	$0.54	3.7%	11	0.60	317
$52.50	Oct 9	0.05	0.06	$0.06	16.7%	2	0.07	255

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.65	10.80	$10.73	1.4%	85	1.00	168
$45.00	Oct 7	10.15	10.30	$10.23	1.5%	118	1.00	156
$45.50	Oct 7	9.65	9.80	$9.73	1.5%	118	1.00	95
$46.00	Oct 7	9.15	9.30	$9.23	1.6%	113	1.00	107
$46.50	Oct 7	8.65	8.80	$8.73	1.7%	36	1.00	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.70	4.85	$4.78	3.1%	--	1.00	757
$60.50	Oct 9	5.20	5.35	$5.28	2.8%	--	1.00	138
$61.00	Oct 9	5.70	5.85	$5.78	2.6%	--	1.00	154
$61.50	Oct 9	6.20	6.35	$6.28	2.4%	--	1.00	30
$62.00	Oct 9	6.70	6.85	$6.78	2.2%	--	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 20.5K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.03	$0.02	150.0%	2.6K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	2.6K	0.01	32
$57.00	Oct 7	0.04	0.05	$0.05	20.0%	734	0.08	1.9K
$55.50	Oct 7	0.28	0.29	$0.29	3.4%	550	0.40	1.6K
$55.50	Oct 9	0.51	0.54	$0.53	5.7%	426	0.45	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.00	0.03	$0.02	150.0%	2.3K	0.01	--
$45.00	Oct 7	0.00	0.01	$0.01	100.0%	2.3K	0.00	8
$50.00	Oct 9	0.01	0.02	$0.02	50.0%	663	0.02	1.2K
$50.50	Oct 7	0.00	0.01	$0.01	100.0%	493	0.01	206
$50.00	Oct 7	0.00	0.01	$0.01	100.0%	489	0.01	92

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.9%, max 5.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 6	32.9%	31.3%	5.4%	75	618

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 13	32.9%	31.6%	4.4%	127	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 5.67, avg 2.19)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$61.15
$57.00	$58.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$57.33
$59.00	$60.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$59.23
$60.00	$61.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$60.19
$58.00	$59.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$58.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Oct 23	$0.28	$0.22	$0.28	62%	0.79	$56.22
$55.00	$54.50	Oct 7	$0.13	$0.37	$0.13	40%	2.85	$54.87
$58.00	$57.50	Nov 6	$0.32	$0.18	$0.32	67%	0.56	$57.68
$55.50	$55.00	Oct 9	$0.24	$0.26	$0.24	55%	1.08	$55.26
$55.50	$55.00	Oct 16	$0.24	$0.26	$0.24	53%	1.08	$55.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.49, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$58.00	Oct 19	$0.53	$0.53	$1.47	59%	0.36	$56.53
$55.50	$56.00	Oct 12	$0.20	$0.20	$0.30	55%	0.67	$55.70
$55.50	$56.00	Oct 9	$0.19	$0.19	$0.31	55%	0.61	$55.69
$56.50	$57.00	Oct 16	$0.15	$0.15	$0.35	66%	0.43	$56.65
$55.50	$56.00	Oct 7	$0.14	$0.14	$0.36	60%	0.39	$55.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 19	$0.66	$0.66	$1.34	54%	0.49	$54.34
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$52.67
$55.00	$54.00	Nov 20	$0.46	$0.46	$0.54	54%	0.85	$54.54
$54.00	$53.00	Nov 20	$0.39	$0.39	$0.61	60%	0.64	$53.61
$55.00	$54.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$54.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.24	30.9%	30.5%
$55.00	Oct 7	Oct 9	$0.25	30.6%	30.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.22	30.9%	30.5%
$55.00	Oct 7	Oct 9	$0.23	30.6%	30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.50% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.54	$0.29	$0.83	$54.17	$55.83	1.50%
$55.50	Oct 7	$0.29	$0.54	$0.83	$54.67	$56.33	1.50%
$56.00	Oct 7	$0.15	$0.90	$1.05	$54.95	$57.05	1.90%
$54.50	Oct 7	$0.90	$0.16	$1.06	$53.44	$55.56	1.92%
$55.50	Oct 9	$0.53	$0.76	$1.29	$54.21	$56.79	2.34%
$55.00	Oct 9	$0.79	$0.52	$1.31	$53.69	$56.31	2.37%
$54.00	Oct 7	$1.32	$0.08	$1.40	$52.60	$55.40	2.53%
$56.50	Oct 7	$0.08	$1.33	$1.41	$55.09	$57.91	2.55%
$56.00	Oct 9	$0.34	$1.08	$1.42	$54.58	$57.42	2.57%
$54.50	Oct 9	$1.11	$0.34	$1.45	$53.05	$55.95	2.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.16% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$53.50	Oct 7	$0.05	$0.04	$0.09	$53.41	$57.09
$56.50	$53.50	Oct 7	$0.08	$0.04	$0.12	$53.38	$56.62
$57.00	$54.00	Oct 7	$0.05	$0.08	$0.13	$53.87	$57.13
$56.50	$54.00	Oct 7	$0.08	$0.08	$0.16	$53.84	$56.66
$57.50	$53.00	Oct 9	$0.09	$0.09	$0.18	$52.82	$57.68
$56.00	$53.50	Oct 7	$0.15	$0.04	$0.19	$53.31	$56.19
$57.50	$53.50	Oct 9	$0.09	$0.13	$0.22	$53.28	$57.72
$57.00	$53.00	Oct 9	$0.14	$0.09	$0.23	$52.77	$57.23
$57.00	$54.50	Oct 7	$0.05	$0.16	$0.21	$54.29	$57.21
$56.00	$54.00	Oct 7	$0.15	$0.08	$0.23	$53.77	$56.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	60/60	Nov 6	$0.25	$0.25	44%	1.00	$52.75	$59.75
52/52	60/60	Nov 13	$0.24	$0.26	46%	0.92	$51.76	$59.74
52/53	60/60	Nov 13	$0.27	$0.23	40%	1.17	$52.73	$59.77
52/52	60/60	Nov 6	$0.23	$0.27	47%	0.85	$52.27	$59.73
53/54	58/58	Oct 23	$0.26	$0.24	41%	1.08	$53.24	$57.76
52/52	60/60	Nov 13	$0.25	$0.25	43%	1.00	$52.25	$59.75
52/53	58/59	Nov 6	$0.27	$0.23	39%	1.17	$52.73	$58.77
51/52	60/60	Nov 13	$0.22	$0.28	49%	0.79	$51.28	$59.72
53/54	57/58	Oct 23	$0.28	$0.22	36%	1.27	$53.22	$57.28
53/54	60/60	Nov 6	$0.26	$0.24	40%	1.08	$53.24	$59.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 2.64, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$56.00	$58.00	Oct 19	$0.55	$1.45	47%	2.64
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	27%	7.33
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$55.50	$56.00	$56.50	Oct 7	$0.07	$0.43	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$55.50	$56.00	$56.50	Oct 7	$0.07	$0.43	27%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	15%	11.50
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	12%	15.67
$55.50	$56.00	$56.50	Oct 9	$0.06	$0.44	22%	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. 181 found (best net $-0.61, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.61	$4.39
$51.00	$53.00	1:2	Oct 14	-$0.71	$1.29
$54.50	$55.00	1:2	Oct 7	-$0.18	$0.32
$58.00	$59.00	1:2	Oct 19	-$0.10	$0.90
$55.50	$56.00	1:2	Oct 9	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$55.50	1:2	Oct 7	-$0.18	$0.32
$53.00	$52.00	1:2	Oct 19	-$0.09	$0.91
$54.50	$54.00	1:2	Oct 9	-$0.10	$0.40
$55.00	$54.50	1:2	Oct 9	-$0.16	$0.34
$47.50	$45.00	1:2	Oct 7	-$0.01	$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.24%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.34	0.48	1.4%	4.24%	5.63%	4	2.5K
$57.00	Nov 20	$1.94	0.42	3.2%	3.51%	6.72%	1	3.4K
$58.00	Nov 20	$1.61	0.37	5.0%	2.92%	7.93%	1	2.6K
$59.00	Nov 20	$1.33	0.32	6.8%	2.41%	9.23%	--	2.8K
$56.00	Nov 13	$2.10	0.47	1.4%	3.80%	5.20%	--	75
$55.50	Nov 13	$2.32	0.51	0.5%	4.20%	4.69%	30	7
$60.00	Nov 20	$1.10	0.28	8.6%	1.99%	10.63%	70	16.5K
$57.00	Nov 13	$1.69	0.41	3.2%	3.06%	6.26%	--	122
$57.50	Nov 13	$1.52	0.38	4.1%	2.75%	6.86%	1	4
$58.00	Nov 13	$1.37	0.35	5.0%	2.48%	7.50%	--	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 13,016

Total Puts 7,649

Put/Call Ratio 0.59

Net Difference 5,367

Prior's Put/Call Breakdown

Total Calls 11,914

Total Puts 9,579

Put/Call Ratio 0.80

Net Difference 2,335

Prior 7-Day Put/Call Summary

Total Calls 1,040,556

Total Puts 680,514

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