SLV - Options Database

SLV

iShares Silver Trust

$55.11 -0.04%

(10/6 09:50) ◀

Tuesday, October 6, 2026 (9:55am)

▶ (10/6 10:00)

◀ 10/6 09:55 ▶

Option Volume

Detail

ℹ

Current (10/06 9:55am) 43,320

Calls: 26,419 (61%)

Puts: 16,901 (39%)

Prior (10/05) 48,135

Calls: 26,788 (56%)

Puts: 21,347 (44%)

Current vs Prior -10.00%

Calls: -1.38% (Calls)

Puts: -20.83% (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 -82.38%

Calls: -82.23%

Puts: -82.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 9:55am) $2.48M

Calls: $2.00M (81%)

Puts: $474.3K (19%)

Prior (10/05) $3.74M

Calls: $2.12M (57%)

Puts: $1.63M (43%)

Current vs Prior -33.83%

Calls: -5.34%

Puts: -70.86%

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 -88.75%

Calls: -80.78%

Puts: -95.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 9:55am) 0.64

Prior (10/05) 0.80

Current vs Prior -19.72%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -4.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 9:55am) 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 2.03% | 2.85%2.85% | 4.52%4.52% | 10.25%

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

Current vs Prior -12.47% | -8.69%-8.69% | -6.00%-6.00% | -2.55%

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

Current vs 7-Day Avg -3.53% | -8.12%+14.08% | -1.20%-24.39% | -10.28%

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

Current vs 7-Day Eod -12.47% | -8.69%-8.69% | -6.00%-6.00% | -2.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.43% | 2.56%

Calls: 4.17% | 2.78%

Puts: 4.69% | 2.35%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -29.68% | -51.42%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -33.54% | -55.56%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.00M) vs puts ($474.3K). Bullish P/C ratio of 0.64. 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
09:55	BULLISH	BULLISH	BULLISH
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 421 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 20	1.29	1.30	$1.30	0.8%	16	0.31	2.8K
$55.00	Nov 20	2.71	2.74	$2.73	1.1%	64	0.53	9.9K
$56.00	Oct 16	0.75	0.76	$0.76	1.3%	494	0.39	9.1K
$56.00	Nov 20	2.26	2.29	$2.28	1.3%	7	0.47	2.5K
$45.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.93	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.36	2.39	$2.38	1.3%	110	0.47	15.6K
$56.00	Nov 20	2.90	2.94	$2.92	1.4%	20	0.53	1.4K
$65.00	Nov 13	10.00	10.15	$10.07	1.5%	--	0.89	10
$54.50	Nov 13	1.91	1.94	$1.92	1.6%	2	0.44	72
$55.50	Oct 30	1.89	1.92	$1.90	1.6%	--	0.52	606

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 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%	265	0.11	1.7K
$56.00	Oct 7	0.11	0.13	$0.12	16.7%	514	0.20	3.6K
$55.50	Oct 7	0.24	0.25	$0.25	4.0%	918	0.36	1.6K
$55.00	Oct 7	0.47	0.49	$0.48	4.2%	207	0.55	1.8K
$58.00	Oct 9	0.05	0.06	$0.06	16.7%	39	0.07	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 7	0.19	0.21	$0.20	10.0%	242	0.28	932
$55.00	Oct 7	0.35	0.37	$0.36	5.6%	404	0.45	1.0K
$52.50	Oct 9	0.06	0.07	$0.07	14.3%	7	0.08	255
$53.00	Oct 9	0.10	0.11	$0.11	9.1%	35	0.12	1.3K
$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	10.70	$10.60	1.9%	91	1.00	168
$45.00	Oct 7	10.00	10.20	$10.10	2.0%	150	1.00	156
$45.50	Oct 7	9.50	9.70	$9.60	2.1%	152	1.00	95
$46.00	Oct 7	9.00	9.20	$9.10	2.2%	140	1.00	107
$46.50	Oct 7	8.50	8.70	$8.60	2.3%	75	1.00	79

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.85	4.95	$4.90	2.0%	2	1.00	757
$60.50	Oct 9	5.35	5.50	$5.43	2.8%	--	1.00	138
$61.00	Oct 9	5.80	6.00	$5.90	3.4%	--	1.00	154
$61.50	Oct 9	6.30	6.50	$6.40	3.1%	--	1.00	30
$62.00	Oct 9	6.80	7.00	$6.90	2.9%	--	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 41.1K, 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	0.02	$0.01	200.0%	1.2K	0.01	61
$55.50	Oct 9	0.47	0.50	$0.49	6.1%	977	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	0.03	$0.02	150.0%	2.4K	0.01	8
$46.00	Oct 7	0.03	$0.02	150.0%	2.4K	0.01	3
$45.50	Oct 7	0.02	$0.01	200.0%	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 8.2%, max 13.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	35.6%	31.3%	13.6%	43	1.6K
$54.50	Oct 7	Nov 6	33.8%	31.0%	9.1%	176	618
$55.00	Oct 7	Nov 20	32.0%	31.2%	2.6%	271	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	35.6%	31.3%	13.6%	266	3.9K
$54.50	Oct 7	Nov 13	33.8%	31.3%	8.0%	244	1.0K
$55.00	Oct 7	Nov 20	32.0%	31.2%	2.6%	514	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 6.14, avg 2.22)

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
$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
$62.00	$63.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$62.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.50	Oct 12	$0.30	$0.20	$0.30	67%	0.67	$55.70
$55.00	$54.50	Oct 7	$0.16	$0.34	$0.16	45%	2.13	$54.84
$56.00	$55.50	Oct 9	$0.32	$0.18	$0.32	70%	0.56	$55.68
$50.00	$49.00	Nov 13	$0.13	$0.87	$0.13	17%	6.69	$49.87
$54.50	$54.00	Oct 9	$0.13	$0.37	$0.13	34%	2.85	$54.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 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	64%	0.35	$55.63
$55.50	$56.00	Oct 12	$0.19	$0.19	$0.31	57%	0.61	$55.69
$56.00	$56.50	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$56.12
$56.00	$56.50	Oct 30	$0.21	$0.21	$0.29	56%	0.72	$56.21
$55.50	$56.00	Oct 14	$0.20	$0.20	$0.30	55%	0.67	$55.70

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	$0.68	$0.68	$1.32	52%	0.52	$54.32
$55.00	$54.00	Nov 20	$0.48	$0.48	$0.52	53%	0.92	$54.52
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	66%	0.52	$52.66
$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	$0.24	32.0%	30.7%
$55.50	Oct 7	Oct 9	$0.24	31.6%	31.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 7	Oct 9	$0.22	32.0%	30.7%
$55.50	Oct 7	Oct 9	$0.21	31.6%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.52% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.48	$0.36	$0.84	$54.16	$55.84	1.52%
$55.50	Oct 7	$0.25	$0.64	$0.89	$54.61	$56.39	1.61%
$54.50	Oct 7	$0.81	$0.20	$1.01	$53.49	$55.51	1.83%
$56.00	Oct 7	$0.12	$1.00	$1.12	$54.88	$57.12	2.03%
$55.00	Oct 9	$0.72	$0.58	$1.30	$53.70	$56.30	2.36%
$54.00	Oct 7	$1.21	$0.10	$1.31	$52.69	$55.31	2.38%
$55.50	Oct 9	$0.49	$0.85	$1.34	$54.16	$56.84	2.43%
$54.50	Oct 9	$1.02	$0.38	$1.40	$53.10	$55.90	2.54%
$56.00	Oct 9	$0.32	$1.17	$1.49	$54.51	$57.49	2.70%
$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
$56.00	$53.50	Oct 7	$0.12	$0.05	$0.17	$53.33	$56.17
$57.50	$53.00	Oct 9	$0.09	$0.11	$0.20	$52.80	$57.70
$56.00	$54.00	Oct 7	$0.12	$0.10	$0.22	$53.78	$56.22
$57.00	$53.00	Oct 9	$0.13	$0.11	$0.24	$52.76	$57.24
$57.50	$53.50	Oct 9	$0.09	$0.16	$0.25	$53.25	$57.75
$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 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.28	$0.22	39%	1.27	$52.22	$58.28
52/53	58/58	Nov 6	$0.29	$0.21	36%	1.38	$52.71	$58.29
52/53	59/60	Nov 13	$0.28	$0.22	37%	1.27	$52.72	$59.28
53/54	58/58	Oct 23	$0.26	$0.24	41%	1.08	$53.24	$57.76
52/53	58/59	Nov 13	$0.29	$0.21	35%	1.38	$52.71	$58.79
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
52/52	58/59	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.75
52/53	58/58	Nov 13	$0.30	$0.20	32%	1.50	$52.70	$58.30
53/54	56/57	Oct 14	$0.23	$0.27	46%	0.85	$53.27	$56.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, 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
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	29%	6.14
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	36%	4.00
$55.00	$55.50	$56.00	Oct 9	$0.06	$0.44	23%	7.33
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	29%	7.33
$55.00	$55.50	$56.00	Oct 7	$0.08	$0.42	34%	5.25
$55.00	$55.50	$56.00	Oct 9	$0.05	$0.45	23%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	18%	10.11
$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. 186 found (best net $-0.53, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.53	$4.47
$46.00	$50.00	1:2	Oct 12	-$1.17	$2.83
$51.00	$53.00	1:2	Oct 14	-$0.62	$1.38
$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
$53.00	$52.00	1:2	Oct 19	-$0.06	$0.94
$56.00	$55.50	1:2	Oct 7	-$0.28	$0.22
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$54.00	$53.50	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.10%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.26	0.47	1.6%	4.10%	5.72%	7	2.5K
$57.00	Nov 20	$1.87	0.41	3.4%	3.39%	6.82%	1	3.4K
$58.00	Nov 20	$1.55	0.36	5.2%	2.81%	8.06%	1	2.6K
$59.00	Nov 20	$1.29	0.31	7.1%	2.34%	9.40%	16	2.8K
$55.50	Nov 13	$2.24	0.50	0.7%	4.06%	4.77%	30	7
$56.00	Nov 13	$2.02	0.46	1.6%	3.67%	5.28%	--	75
$57.00	Nov 13	$1.63	0.40	3.4%	2.96%	6.39%	--	122
$60.00	Nov 20	$1.06	0.27	8.9%	1.92%	10.80%	262	16.5K
$57.50	Nov 13	$1.47	0.37	4.3%	2.67%	7.00%	1	4
$58.00	Nov 13	$1.32	0.34	5.2%	2.40%	7.64%	--	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 26,419

Total Puts 16,901

Put/Call Ratio 0.64

Net Difference 9,518

Prior's Put/Call Breakdown

Total Calls 26,788

Total Puts 21,347

Put/Call Ratio 0.80

Net Difference 5,441

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