SLV - Options Database

SLV

iShares Silver Trust

$55.10 -0.05%

(10/6 09:45) ◀

Tuesday, October 6, 2026 (9:50am)

▶ (10/6 09:55)

◀ 10/6 09:50 ▶

Option Volume

Detail

ℹ

Current (10/06 9:50am) 40,121

Calls: 24,333 (61%)

Puts: 15,788 (39%)

Prior (10/05) 41,614

Calls: 23,090 (55%)

Puts: 18,524 (45%)

Current vs Prior -3.59%

Calls: +5.38% (Calls)

Puts: -14.77% (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 -83.68%

Calls: -83.63%

Puts: -83.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:50am) $1.95M

Calls: $1.62M (83%)

Puts: $331.6K (17%)

Prior (10/05) $3.19M

Calls: $1.92M (60%)

Puts: $1.28M (40%)

Current vs Prior -39.00%

Calls: -15.71%

Puts: -74.01%

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 -91.15%

Calls: -84.47%

Puts: -97.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:50am) 0.65

Prior (10/05) 0.80

Current vs Prior -19.12%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -3.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:50am) 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 2.01% | 2.85%2.85% | 4.50%4.50% | 10.27%

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

Current vs Prior -13.23% | -8.67%-8.67% | -6.36%-6.36% | -2.36%

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

Current vs 7-Day Avg -4.37% | -8.10%+14.10% | -1.58%-24.68% | -10.11%

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

Current vs 7-Day Eod -13.23% | -8.67%-8.67% | -6.36%-6.36% | -2.36%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.54% | 3.15%

Calls: 6.38% | 2.78%

Puts: 4.69% | 3.53%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -12.06% | -40.23%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -16.89% | -45.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.62M) vs puts ($331.6K). Bullish P/C ratio of 0.65. 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 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
09:50	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 426 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.26	2.29	$2.28	1.3%	7	0.47	2.5K
$44.50	Oct 7	10.50	10.65	$10.58	1.4%	91	1.00	168
$45.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.93	582
$49.00	Nov 20	6.80	6.90	$6.85	1.5%	--	0.85	48
$45.00	Oct 30	10.20	10.35	$10.27	1.5%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.37	2.39	$2.38	0.8%	88	0.47	15.6K
$54.00	Nov 20	1.90	1.92	$1.91	1.0%	34	0.41	3.3K
$56.00	Nov 20	2.91	2.95	$2.93	1.4%	13	0.53	1.4K
$66.00	Oct 16	10.85	11.00	$10.93	1.4%	5	0.98	710
$65.00	Oct 16	9.85	10.00	$9.93	1.5%	2	0.97	762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 7	0.05	0.06	$0.06	16.7%	237	0.11	1.7K
$56.00	Oct 7	0.11	0.12	$0.12	8.3%	412	0.20	3.6K
$55.50	Oct 7	0.24	0.25	$0.25	4.0%	784	0.35	1.6K
$57.00	Oct 9	0.11	0.13	$0.12	16.7%	132	0.14	2.3K
$57.50	Oct 9	0.07	0.08	$0.08	12.5%	40	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.09	0.10	$0.10	10.0%	105	0.16	654
$54.50	Oct 7	0.19	0.20	$0.20	5.0%	182	0.29	932
$55.00	Oct 7	0.35	0.37	$0.36	5.6%	379	0.46	1.0K
$52.50	Oct 9	0.06	0.07	$0.07	14.3%	6	0.08	255
$53.50	Oct 9	0.15	0.16	$0.16	6.3%	35	0.17	707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.50	10.65	$10.58	1.4%	91	1.00	168
$45.00	Oct 7	10.00	10.20	$10.10	2.0%	138	1.00	156
$45.50	Oct 7	9.50	9.65	$9.57	1.6%	140	1.00	95
$46.00	Oct 7	9.00	9.15	$9.07	1.7%	139	1.00	107
$46.50	Oct 7	8.50	8.65	$8.57	1.8%	71	1.00	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.85	5.00	$4.93	3.0%	--	1.00	757
$60.50	Oct 9	5.35	5.50	$5.43	2.8%	--	1.00	138
$61.00	Oct 9	5.85	6.00	$5.93	2.5%	--	1.00	154
$61.50	Oct 9	6.35	6.50	$6.43	2.3%	--	1.00	30
$62.00	Oct 9	6.85	7.00	$6.93	2.2%	--	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 38.4K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.01	$0.01	100.0%	4.1K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	4.1K	0.01	32
$62.00	Oct 7	0.00	0.02	$0.01	200.0%	1.2K	0.01	341
$61.50	Oct 7	0.00	0.01	$0.01	100.0%	1.2K	0.01	61
$55.50	Oct 9	0.46	0.49	$0.48	6.2%	966	0.41	1.8K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.03	$0.02	150.0%	2.4K	0.01	--
$45.00	Oct 7	0.01	$0.01	100.0%	2.4K	0.00	8
$46.00	Oct 7	0.01	$0.01	100.0%	2.4K	0.00	3
$45.50	Oct 7	0.03	$0.02	150.0%	1.6K	0.01	--
$50.50	Oct 7	0.01	$0.01	100.0%	1.4K	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. 6 strikes (avg 5.9%, max 10.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.6%	31.4%	10.2%	14	1.6K
$54.50	Oct 7	Nov 6	33.4%	31.0%	7.6%	128	618
$55.00	Oct 7	Nov 20	31.5%	31.3%	0.4%	226	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.6%	31.4%	10.2%	139	3.9K
$54.50	Oct 7	Nov 13	33.4%	31.3%	6.6%	183	1.0K
$55.00	Oct 7	Nov 20	31.5%	31.3%	0.4%	467	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 6.14, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$61.14
$57.00	$58.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$57.32
$59.00	$60.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$59.22
$56.00	$57.00	Nov 13	$0.37	$0.63	$0.37	46%	1.70	$56.37
$58.00	$59.00	Nov 20	$0.27	$0.73	$0.27	36%	2.70	$58.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.50	Nov 6	$0.28	$0.22	$0.28	62%	0.79	$56.72
$56.50	$56.00	Oct 23	$0.29	$0.21	$0.29	63%	0.72	$56.21
$55.00	$54.50	Oct 7	$0.16	$0.34	$0.16	46%	2.13	$54.84
$56.00	$55.50	Oct 12	$0.31	$0.19	$0.31	67%	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. 101 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 7	$0.13	$0.13	$0.37	65%	0.35	$55.63
$55.50	$56.00	Oct 14	$0.20	$0.20	$0.30	56%	0.67	$55.70
$55.50	$56.00	Oct 16	$0.21	$0.21	$0.29	54%	0.72	$55.71
$55.50	$56.00	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$55.67
$55.50	$56.00	Oct 12	$0.18	$0.18	$0.32	58%	0.56	$55.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$47.00	Oct 19	$0.20	$0.20	$4.80	85%	0.04	$51.80
$55.00	$53.00	Oct 19	$0.69	$0.69	$1.31	52%	0.53	$54.31
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	66%	0.52	$52.66
$55.00	$54.00	Nov 20	$0.47	$0.47	$0.53	53%	0.89	$54.53
$54.00	$53.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$53.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.23, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.23	32.0%	30.9%
$55.00	Oct 7	Oct 9	$0.25	31.5%	30.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.21	32.0%	30.9%
$55.00	Oct 7	Oct 9	$0.22	31.5%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.51% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.47	$0.36	$0.83	$54.17	$55.83	1.51%
$55.50	Oct 7	$0.25	$0.64	$0.89	$54.61	$56.39	1.62%
$54.50	Oct 7	$0.79	$0.20	$0.99	$53.51	$55.49	1.80%
$56.00	Oct 7	$0.12	$1.02	$1.14	$54.86	$57.14	2.07%
$54.00	Oct 7	$1.20	$0.10	$1.30	$52.70	$55.30	2.36%
$55.00	Oct 9	$0.72	$0.58	$1.30	$53.70	$56.30	2.36%
$55.50	Oct 9	$0.48	$0.85	$1.33	$54.17	$56.83	2.41%
$54.50	Oct 9	$1.01	$0.39	$1.40	$53.10	$55.90	2.54%
$56.00	Oct 9	$0.31	$1.19	$1.50	$54.50	$57.50	2.72%
$56.50	Oct 7	$0.06	$1.46	$1.52	$54.98	$58.02	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.15% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$53.50	Oct 7	$0.03	$0.05	$0.08	$53.42	$57.08
$56.50	$53.50	Oct 7	$0.06	$0.05	$0.11	$53.39	$56.61
$57.00	$54.00	Oct 7	$0.03	$0.10	$0.13	$53.87	$57.13
$56.50	$54.00	Oct 7	$0.06	$0.10	$0.16	$53.84	$56.66
$57.50	$53.00	Oct 9	$0.08	$0.10	$0.18	$52.82	$57.68
$56.00	$53.50	Oct 7	$0.12	$0.05	$0.17	$53.33	$56.17
$57.00	$53.00	Oct 9	$0.12	$0.10	$0.22	$52.78	$57.22
$56.00	$54.00	Oct 7	$0.12	$0.10	$0.22	$53.78	$56.22
$57.50	$53.50	Oct 9	$0.08	$0.16	$0.24	$53.26	$57.74
$57.50	$53.00	Oct 12	$0.13	$0.15	$0.28	$52.72	$57.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 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	58/58	Nov 13	$0.31	$0.19	32%	1.63	$52.69	$58.31
50/51	58/58	Nov 13	$0.25	$0.25	44%	1.00	$50.75	$58.25
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$58.27
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$58.29
52/53	59/60	Nov 13	$0.28	$0.22	37%	1.27	$52.72	$59.28
50/51	59/60	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$59.22
53/54	58/58	Oct 23	$0.26	$0.24	41%	1.08	$53.24	$57.76
53/54	57/58	Oct 23	$0.28	$0.22	37%	1.27	$53.22	$57.28
52/52	59/60	Nov 13	$0.26	$0.24	41%	1.08	$52.24	$59.26
52/53	58/59	Nov 13	$0.29	$0.21	35%	1.38	$52.71	$58.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$54.00	$55.00	Nov 13	$0.05	$0.95	14%	19.00
$54.50	$55.00	$55.50	Oct 9	$0.05	$0.45	24%	9.00
$55.00	$55.50	$56.00	Oct 7	$0.09	$0.41	34%	4.56
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	36%	4.00
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	30%	7.33
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	25%	7.33
$56.00	$57.00	$58.00	Nov 20	$0.05	$0.95	11%	19.00
$54.50	$55.00	$55.50	Oct 12	$0.05	$0.45	21%	9.00
$57.00	$58.00	$59.00	Oct 14	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.50, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.50	$4.50
$46.00	$50.00	1:2	Oct 12	-$1.17	$2.83
$51.00	$53.00	1:2	Oct 14	-$0.60	$1.40
$56.00	$57.50	1:2	Oct 19	-$0.01	$1.49
$54.50	$55.00	1:2	Oct 7	-$0.15	$0.35

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	-$0.26	$0.24
$53.00	$52.00	1:2	Oct 19	-$0.07	$0.93
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$54.50	$54.00	1:2	Oct 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 4.10%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.26	0.47	1.6%	4.10%	5.74%	7	2.5K
$57.00	Nov 20	$1.87	0.41	3.5%	3.39%	6.84%	1	3.4K
$58.00	Nov 20	$1.55	0.36	5.3%	2.81%	8.08%	1	2.6K
$59.00	Nov 20	$1.28	0.31	7.1%	2.32%	9.40%	1	2.8K
$55.50	Nov 13	$2.23	0.50	0.7%	4.05%	4.77%	30	7
$56.00	Nov 13	$2.01	0.46	1.6%	3.65%	5.28%	--	75
$57.00	Nov 13	$1.63	0.40	3.5%	2.96%	6.41%	--	122
$60.00	Nov 20	$1.06	0.27	8.9%	1.92%	10.82%	121	16.5K
$57.50	Nov 13	$1.47	0.37	4.4%	2.67%	7.02%	1	4
$58.00	Nov 13	$1.33	0.34	5.3%	2.41%	7.68%	--	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 24,333

Total Puts 15,788

Put/Call Ratio 0.65

Net Difference 8,545

Prior's Put/Call Breakdown

Total Calls 23,090

Total Puts 18,524

Put/Call Ratio 0.80

Net Difference 4,566

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