SLV - Options Database

SLV

iShares Silver Trust

$55.15 +0.03%

(10/6 09:40) ◀

Tuesday, October 6, 2026 (9:45am)

▶ (10/6 09:50)

◀ 10/6 09:45 ▶

Option Volume

Detail

ℹ

Current (10/06 9:45am) 29,394

Calls: 18,149 (62%)

Puts: 11,245 (38%)

Prior (10/05) 29,427

Calls: 17,492 (59%)

Puts: 11,935 (41%)

Current vs Prior -0.11%

Calls: +3.76% (Calls)

Puts: -5.78% (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 -88.04%

Calls: -87.79%

Puts: -88.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:45am) $1.61M

Calls: $1.40M (87%)

Puts: $212.2K (13%)

Prior (10/05) $2.44M

Calls: $1.61M (66%)

Puts: $824.3K (34%)

Current vs Prior -33.79%

Calls: -13.12%

Puts: -74.26%

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 -92.67%

Calls: -86.53%

Puts: -98.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:45am) 0.62

Prior (10/05) 0.68

Current vs Prior -9.19%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -7.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:45am) 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 1.99% | 2.83%2.83% | 4.51%4.51% | 10.28%

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

Current vs Prior -14.09% | -9.34%-9.34% | -6.07%-6.07% | -2.28%

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

Current vs 7-Day Avg -5.32% | -8.77%+13.27% | -1.27%-24.44% | -10.03%

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

Current vs 7-Day Eod -14.09% | -9.34%-9.34% | -6.07%-6.07% | -2.28%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.16% | 1.90%

Calls: 8.00% | 1.33%

Puts: 8.33% | 2.47%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior +29.52% | -63.95%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg +22.42% | -67.01%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.40M) vs puts ($212.2K). Bullish P/C ratio of 0.62. Call-heavy open interest (1,140,894 calls vs 423,348 puts) suggests bullish positioning. Rising open interest (up 50%) indicates new positions being established.

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 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
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 417 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.74	0.75	$0.75	1.3%	70	0.56	3.3K
$44.50	Oct 7	10.60	10.75	$10.68	1.4%	90	1.00	168
$45.00	Nov 20	10.50	10.65	$10.58	1.4%	--	0.93	582
$45.00	Oct 30	10.25	10.40	$10.33	1.5%	--	0.97	14
$45.00	Oct 23	10.20	10.35	$10.27	1.5%	--	0.98	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.88	2.92	$2.90	1.4%	13	0.52	1.4K
$66.00	Oct 16	10.75	10.90	$10.83	1.4%	1	1.00	710
$65.00	Oct 16	9.75	9.90	$9.82	1.5%	--	1.00	762
$54.00	Nov 20	1.87	1.90	$1.89	1.6%	3	0.40	3.3K
$55.00	Nov 20	2.34	2.38	$2.36	1.7%	27	0.47	15.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 7	0.06	0.07	$0.07	14.3%	94	0.12	1.7K
$56.00	Oct 7	0.12	0.13	$0.13	7.7%	286	0.22	3.6K
$55.50	Oct 7	0.25	0.26	$0.26	3.8%	659	0.38	1.6K
$58.00	Oct 9	0.05	0.06	$0.06	16.7%	37	0.07	4.6K
$57.00	Oct 9	0.12	0.13	$0.13	7.7%	124	0.15	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.08	0.09	$0.09	11.1%	86	0.14	654
$54.50	Oct 7	0.16	0.19	$0.18	16.7%	140	0.26	932
$55.00	Oct 7	0.33	0.34	$0.34	2.9%	348	0.43	1.0K
$53.00	Oct 9	0.09	0.10	$0.10	10.0%	19	0.11	1.3K
$55.50	Oct 7	0.57	0.62	$0.60	8.3%	12	0.62	317

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 246 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.60	10.75	$10.68	1.4%	90	1.00	168
$45.00	Oct 7	10.10	10.25	$10.18	1.5%	133	1.00	156
$45.50	Oct 7	9.60	9.75	$9.68	1.5%	134	1.00	95
$46.00	Oct 7	9.10	9.25	$9.18	1.6%	132	1.00	107
$46.50	Oct 7	8.60	8.75	$8.68	1.7%	64	1.00	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.75	4.90	$4.83	3.1%	--	1.00	757
$60.50	Oct 9	5.25	5.40	$5.33	2.8%	--	1.00	138
$61.00	Oct 9	5.75	5.90	$5.83	2.6%	--	1.00	154
$61.50	Oct 9	6.25	6.40	$6.33	2.4%	--	1.00	30
$62.00	Oct 9	6.75	6.90	$6.83	2.2%	--	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 28.0K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.02	$0.01	200.0%	3.4K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	3.4K	0.01	32
$57.00	Oct 7	0.02	0.03	$0.03	33.3%	792	0.07	1.9K
$55.50	Oct 7	0.25	0.26	$0.26	3.8%	659	0.38	1.6K
$55.50	Oct 9	0.50	0.51	$0.51	2.0%	452	0.43	1.8K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.02	$0.01	200.0%	2.4K	0.01	--
$45.00	Oct 7	0.01	$0.01	100.0%	2.4K	0.00	8
$46.00	Oct 7	0.03	$0.02	150.0%	1.1K	0.01	3
$45.50	Oct 7	0.02	$0.01	200.0%	988	0.01	--
$50.50	Oct 7	0.01	$0.01	100.0%	875	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 3.0%, max 6.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 6	33.0%	31.1%	6.2%	99	618
$55.00	Oct 7	Nov 20	31.5%	31.4%	0.2%	176	11.7K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 13	33.0%	31.3%	5.4%	140	1.0K
$55.00	Oct 7	Nov 20	31.5%	31.4%	0.2%	375	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 4.56, avg 2.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$60.18
$58.00	$59.00	Nov 20	$0.27	$0.73	$0.27	36%	2.70	$58.27
$61.00	$62.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$61.15
$62.00	$63.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$62.12
$57.00	$58.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$57.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Oct 23	$0.27	$0.23	$0.27	62%	0.85	$56.23
$58.00	$57.50	Nov 6	$0.30	$0.20	$0.30	67%	0.67	$57.70
$57.00	$56.50	Oct 30	$0.29	$0.21	$0.29	63%	0.72	$56.71
$56.00	$55.50	Oct 9	$0.31	$0.19	$0.31	68%	0.61	$55.69
$50.00	$49.00	Nov 13	$0.13	$0.87	$0.13	17%	6.69	$49.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.04, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 9	$0.19	$0.19	$0.31	57%	0.61	$55.69
$56.00	$58.00	Oct 19	$0.52	$0.52	$1.48	59%	0.35	$56.52
$55.50	$56.00	Oct 7	$0.13	$0.13	$0.37	62%	0.35	$55.63
$55.50	$56.00	Oct 12	$0.19	$0.19	$0.31	56%	0.61	$55.69
$56.00	$56.50	Oct 12	$0.14	$0.14	$0.36	66%	0.39	$56.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$47.00	Oct 19	$0.21	$0.21	$4.79	86%	0.04	$51.79
$55.00	$53.00	Oct 19	$0.68	$0.68	$1.32	54%	0.52	$54.32
$55.00	$54.00	Nov 20	$0.47	$0.47	$0.53	53%	0.89	$54.53
$53.00	$52.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$52.67
$52.00	$51.00	Nov 20	$0.27	$0.27	$0.73	72%	0.37	$51.73

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
$55.00	Oct 7	Oct 9	$0.25	31.5%	30.8%
$55.50	Oct 7	Oct 9	$0.25	31.2%	30.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 7	Oct 9	$0.22	31.5%	30.8%
$55.50	Oct 7	Oct 9	$0.21	31.2%	30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.52% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.50	$0.34	$0.84	$54.16	$55.84	1.52%
$55.50	Oct 7	$0.26	$0.60	$0.86	$54.64	$56.36	1.56%
$54.50	Oct 7	$0.84	$0.18	$1.02	$53.48	$55.52	1.85%
$56.00	Oct 7	$0.13	$0.96	$1.09	$54.91	$57.09	1.98%
$55.00	Oct 9	$0.75	$0.56	$1.31	$53.69	$56.31	2.38%
$55.50	Oct 9	$0.51	$0.81	$1.32	$54.18	$56.82	2.39%
$54.00	Oct 7	$1.25	$0.09	$1.34	$52.66	$55.34	2.43%
$54.50	Oct 9	$1.07	$0.37	$1.44	$53.06	$55.94	2.61%
$56.00	Oct 9	$0.32	$1.12	$1.44	$54.56	$57.44	2.61%
$56.50	Oct 7	$0.07	$1.39	$1.46	$55.04	$57.96	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.13% of stock, avg 3.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$53.50	Oct 7	$0.03	$0.04	$0.07	$53.43	$57.07
$56.50	$53.50	Oct 7	$0.07	$0.04	$0.11	$53.39	$56.61
$57.00	$54.00	Oct 7	$0.03	$0.09	$0.12	$53.88	$57.12
$56.50	$54.00	Oct 7	$0.07	$0.09	$0.16	$53.84	$56.66
$57.50	$53.00	Oct 9	$0.09	$0.10	$0.19	$52.81	$57.69
$56.00	$53.50	Oct 7	$0.13	$0.04	$0.17	$53.33	$56.17
$56.00	$54.00	Oct 7	$0.13	$0.09	$0.22	$53.78	$56.22
$57.00	$53.00	Oct 9	$0.13	$0.10	$0.23	$52.77	$57.23
$57.00	$54.50	Oct 7	$0.03	$0.18	$0.21	$54.29	$57.21
$57.50	$53.50	Oct 9	$0.09	$0.16	$0.25	$53.25	$57.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.76
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$58.29
52/53	58/59	Nov 6	$0.27	$0.23	39%	1.17	$52.73	$58.77
52/52	59/60	Nov 13	$0.26	$0.24	41%	1.08	$52.24	$59.26
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$58.27
52/53	58/58	Nov 13	$0.30	$0.20	32%	1.50	$52.70	$58.30
53/54	57/58	Oct 16	$0.23	$0.27	46%	0.85	$53.27	$57.23
52/52	58/59	Nov 13	$0.27	$0.23	38%	1.17	$52.23	$58.77
52/52	59/60	Nov 13	$0.24	$0.26	44%	0.92	$51.76	$59.24
52/53	59/60	Nov 13	$0.27	$0.23	38%	1.17	$52.73	$59.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 2.77, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$56.00	$58.00	Oct 19	$0.53	$1.47	47%	2.77
$55.00	$55.50	$56.00	Oct 9	$0.05	$0.45	24%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	18%	11.50
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	28%	6.14
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	36%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	16%	13.29
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	28%	6.14
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	36%	4.00
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$55.00	$55.50	$56.00	Oct 9	$0.06	$0.44	24%	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. 182 found (best net $-0.59, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.59	$4.41
$46.00	$50.00	1:2	Oct 12	-$1.23	$2.77
$51.00	$53.00	1:2	Oct 14	-$0.66	$1.34
$54.50	$55.00	1:2	Oct 7	-$0.16	$0.34
$58.00	$59.00	1:2	Oct 19	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 7	-$0.08	$0.42
$56.00	$55.50	1:2	Oct 7	-$0.24	$0.26
$53.00	$52.00	1:2	Oct 19	-$0.08	$0.92
$54.50	$54.00	1:2	Oct 9	-$0.11	$0.39
$54.00	$53.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.15%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.29	0.47	1.5%	4.15%	5.69%	6	2.5K
$57.00	Nov 20	$1.90	0.42	3.4%	3.45%	6.80%	1	3.4K
$58.00	Nov 20	$1.57	0.36	5.2%	2.85%	8.01%	1	2.6K
$59.00	Nov 20	$1.30	0.32	7.0%	2.36%	9.34%	--	2.8K
$55.50	Nov 13	$2.27	0.50	0.6%	4.12%	4.75%	30	7
$56.00	Nov 13	$2.05	0.47	1.5%	3.72%	5.26%	--	75
$57.00	Nov 13	$1.66	0.41	3.4%	3.01%	6.36%	--	122
$60.00	Nov 20	$1.08	0.27	8.8%	1.96%	10.75%	79	16.5K
$57.50	Nov 13	$1.49	0.38	4.3%	2.70%	6.96%	1	4
$58.00	Nov 13	$1.34	0.35	5.2%	2.43%	7.60%	--	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 18,149

Total Puts 11,245

Put/Call Ratio 0.62

Net Difference 6,904

Prior's Put/Call Breakdown

Total Calls 17,492

Total Puts 11,935

Put/Call Ratio 0.68

Net Difference 5,557

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