SLV - Options Database

SLV

iShares Silver Trust

$55.02 -0.20%

(10/6 09:55) ◀

Tuesday, October 6, 2026 (10:00am)

▶ (10/6 10:05)

◀ 10/6 10:00 ▶

Option Volume

Detail

ℹ

Current (10/06 10:00am) 50,478

Calls: 30,499 (60%)

Puts: 19,979 (40%)

Prior (10/05) 53,446

Calls: 29,639 (55%)

Puts: 23,807 (45%)

Current vs Prior -5.55%

Calls: +2.90% (Calls)

Puts: -16.08% (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 -79.47%

Calls: -79.48%

Puts: -79.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:00am) $3.08M

Calls: $2.51M (81%)

Puts: $572.5K (19%)

Prior (10/05) $4.07M

Calls: $2.24M (55%)

Puts: $1.83M (45%)

Current vs Prior -24.37%

Calls: +11.90%

Puts: -68.74%

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 -86.02%

Calls: -75.94%

Puts: -95.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:00am) 0.66

Prior (10/05) 0.80

Current vs Prior -18.45%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -2.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:00am) 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 2.04% | 2.87%2.87% | 4.53%4.53% | 10.27%

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

Current vs Prior -12.33% | -7.96%-7.96% | -5.85%-5.85% | -2.39%

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

Current vs 7-Day Avg -3.37% | -7.38%+14.99% | -1.04%-24.26% | -10.13%

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

Current vs 7-Day Eod -12.33% | -7.96%-7.96% | -5.85%-5.85% | -2.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.28% | 5.14%

Calls: 9.30% | 5.80%

Puts: 7.25% | 4.49%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior +31.43% | -2.47%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg +24.22% | -10.76%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($2.51M) vs puts ($572.5K). Bullish P/C ratio of 0.66. 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
10:00	BULLISH	BULLISH	BULLISH
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 426 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Oct 30	0.90	0.91	$0.91	1.1%	--	0.32	387
$56.00	Oct 30	1.40	1.42	$1.41	1.4%	43	0.43	584
$45.00	Nov 20	10.35	10.50	$10.43	1.4%	--	0.94	582
$45.00	Nov 6	10.20	10.35	$10.27	1.5%	--	0.96	95
$45.00	Oct 30	10.15	10.30	$10.23	1.5%	--	0.97	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	1.91	1.93	$1.92	1.0%	156	0.41	3.3K
$56.50	Oct 30	2.55	2.58	$2.57	1.2%	--	0.61	181
$55.00	Nov 20	2.38	2.41	$2.40	1.3%	183	0.48	15.6K
$50.00	Nov 20	0.69	0.70	$0.70	1.4%	53	0.19	13.7K
$55.00	Nov 6	1.94	1.97	$1.96	1.5%	63	0.48	807

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 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%	281	0.10	1.7K
$56.00	Oct 7	0.11	0.12	$0.12	8.3%	552	0.19	3.6K
$55.50	Oct 7	0.22	0.23	$0.23	4.3%	983	0.33	1.6K
$55.00	Oct 7	0.41	0.45	$0.43	9.3%	214	0.52	1.8K
$57.50	Oct 9	0.07	0.08	$0.08	12.5%	42	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.10	0.11	$0.11	9.1%	139	0.17	654
$54.50	Oct 7	0.20	0.21	$0.21	4.8%	397	0.30	932
$55.00	Oct 7	0.38	0.40	$0.39	5.1%	464	0.48	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%	37	0.12	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 249 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	10.00	10.15	$10.07	1.5%	66	1.00	41
$46.00	Oct 9	9.00	9.15	$9.07	1.7%	66	1.00	25
$46.50	Oct 9	8.50	8.65	$8.57	1.8%	2	1.00	5
$47.00	Oct 9	8.00	8.15	$8.07	1.9%	55	1.00	39
$47.50	Oct 9	7.50	7.65	$7.58	2.0%	7	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	2.90	3.05	$2.97	5.1%	--	1.00	59
$58.50	Oct 7	3.35	3.55	$3.45	5.8%	--	1.00	22
$59.00	Oct 7	3.85	4.05	$3.95	5.1%	18	1.00	70
$59.50	Oct 7	4.35	4.55	$4.45	4.5%	24	1.00	64
$60.00	Oct 7	4.85	5.05	$4.95	4.0%	42	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 48.1K, top 5.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.02	$0.01	200.0%	5.0K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	5.0K	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
$57.00	Oct 7	0.02	0.03	$0.03	33.3%	1.1K	0.05	1.9K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.03	$0.02	150.0%	3.3K	0.01	--
$45.00	Oct 7	0.03	$0.02	150.0%	3.3K	0.01	8
$46.00	Oct 7	0.02	$0.01	200.0%	2.4K	0.01	3
$50.50	Oct 7	0.01	$0.01	100.0%	1.6K	0.01	206
$50.00	Oct 7	0.01	$0.01	100.0%	1.6K	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. 6 strikes (avg 5.6%, max 10.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.6%	31.3%	10.6%	43	1.6K
$54.50	Oct 7	Nov 6	32.6%	30.9%	5.7%	195	618
$55.00	Oct 7	Nov 20	31.5%	31.2%	1.1%	283	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.6%	31.3%	10.6%	295	3.9K
$54.50	Oct 7	Nov 13	32.6%	31.1%	4.8%	399	1.0K
$55.00	Oct 7	Nov 20	31.5%	31.2%	1.1%	647	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 2.23, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	41%	2.23	$57.31
$62.00	$63.00	Nov 20	$0.11	$0.89	$0.11	20%	8.09	$62.11
$61.00	$62.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$61.14
$59.00	$60.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$59.22
$60.00	$61.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$60.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.50	Oct 30	$0.28	$0.22	$0.28	65%	0.79	$56.72
$56.50	$56.00	Oct 23	$0.29	$0.21	$0.29	64%	0.72	$56.21
$56.00	$55.50	Oct 14	$0.29	$0.21	$0.29	64%	0.72	$55.71
$51.00	$50.00	Oct 30	$0.12	$0.88	$0.12	17%	7.33	$50.88
$50.00	$49.00	Nov 6	$0.11	$0.89	$0.11	15%	8.09	$49.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.04, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 9	$0.12	$0.12	$0.38	71%	0.32	$56.12
$56.00	$56.50	Oct 14	$0.16	$0.16	$0.34	64%	0.47	$56.16
$56.00	$57.50	Oct 19	$0.41	$0.41	$1.09	61%	0.38	$56.41
$55.50	$56.00	Oct 7	$0.11	$0.11	$0.39	67%	0.28	$55.61
$55.50	$56.00	Oct 14	$0.19	$0.19	$0.31	56%	0.61	$55.69

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	$0.70	$0.70	$1.30	52%	0.54	$54.30
$55.00	$54.00	Nov 20	$0.48	$0.48	$0.52	52%	0.92	$54.52
$53.00	$52.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$52.66
$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. 6 found (avg debit $0.22, cheapest $0.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 7	Oct 9	$0.23	32.6%	31.2%
$55.50	Oct 7	Oct 9	$0.22	32.3%	31.1%
$55.00	Oct 7	Oct 9	$0.26	31.5%	31.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 7	Oct 9	$0.19	32.6%	31.2%
$55.50	Oct 7	Oct 9	$0.20	32.3%	31.1%
$55.00	Oct 7	Oct 9	$0.23	31.5%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 1.49% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.43	$0.39	$0.82	$54.18	$55.82	1.49%
$55.50	Oct 7	$0.23	$0.69	$0.92	$54.58	$56.42	1.67%
$54.50	Oct 7	$0.75	$0.21	$0.96	$53.54	$55.46	1.74%
$56.00	Oct 7	$0.12	$1.07	$1.19	$54.81	$57.19	2.16%
$54.00	Oct 7	$1.15	$0.11	$1.26	$52.74	$55.26	2.29%
$55.00	Oct 9	$0.69	$0.62	$1.31	$53.69	$56.31	2.38%
$55.50	Oct 9	$0.45	$0.89	$1.34	$54.16	$56.84	2.44%
$54.50	Oct 9	$0.98	$0.40	$1.38	$53.12	$55.88	2.51%
$55.00	Oct 12	$0.79	$0.72	$1.51	$53.49	$56.51	2.74%
$56.00	Oct 9	$0.30	$1.23	$1.53	$54.47	$57.53	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.15% of stock, avg 3.20%)

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	$0.11	$0.14	$53.86	$57.14
$56.50	$54.00	Oct 7	$0.06	$0.11	$0.17	$53.83	$56.67
$56.00	$53.50	Oct 7	$0.12	$0.05	$0.17	$53.33	$56.17
$57.50	$53.00	Oct 9	$0.08	$0.11	$0.19	$52.81	$57.69
$57.00	$53.00	Oct 9	$0.12	$0.11	$0.23	$52.77	$57.23
$56.00	$54.00	Oct 7	$0.12	$0.11	$0.23	$53.77	$56.23
$57.50	$53.50	Oct 9	$0.08	$0.17	$0.25	$53.25	$57.75
$57.50	$53.00	Oct 12	$0.13	$0.16	$0.29	$52.71	$57.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 13	$0.27	$0.23	41%	1.17	$51.73	$58.77
52/53	58/59	Nov 13	$0.30	$0.20	35%	1.50	$52.70	$58.80
53/54	58/58	Oct 23	$0.26	$0.24	41%	1.08	$53.24	$57.76
52/53	58/58	Nov 6	$0.30	$0.20	33%	1.50	$52.70	$57.80
52/53	58/59	Nov 6	$0.27	$0.23	39%	1.17	$52.73	$58.77
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$58.27
53/54	56/57	Oct 16	$0.26	$0.24	40%	1.08	$53.24	$56.76
52/52	58/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.78
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	16%	15.67
$54.50	$55.00	$55.50	Oct 9	$0.05	$0.45	24%	9.00
$53.00	$54.00	$55.00	Nov 13	$0.06	$0.94	14%	15.67
$55.50	$56.00	$56.50	Oct 7	$0.05	$0.45	23%	9.00
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	31%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 9	$0.05	$0.45	24%	9.00
$55.00	$55.50	$56.00	Oct 7	$0.08	$0.42	32%	5.25
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	31%	5.25
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	16%	11.50
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.48, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Oct 23	-$0.48	$4.52
$46.00	$50.00	1:2	Oct 12	-$1.13	$2.87
$56.00	$57.50	1:2	Oct 19	$0.00	$1.50
$54.50	$55.00	1:2	Oct 7	-$0.11	$0.39
$50.00	$52.00	1:2	Oct 23	-$1.73	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 7	-$0.09	$0.41
$53.00	$52.00	1:2	Oct 19	-$0.06	$0.94
$56.00	$55.50	1:2	Oct 7	-$0.31	$0.19
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$55.00	$54.50	1:2	Oct 9	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.03%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.22	0.47	1.8%	4.03%	5.82%	8	2.5K
$57.00	Nov 20	$1.84	0.41	3.6%	3.34%	6.94%	1	3.4K
$58.00	Nov 20	$1.53	0.36	5.4%	2.78%	8.20%	1	2.6K
$59.00	Nov 20	$1.27	0.31	7.2%	2.31%	9.54%	21	2.8K
$56.00	Nov 13	$1.99	0.46	1.8%	3.62%	5.40%	--	75
$55.50	Nov 13	$2.20	0.49	0.9%	4.00%	4.87%	30	7
$57.00	Nov 13	$1.61	0.40	3.6%	2.93%	6.52%	--	122
$60.00	Nov 20	$1.05	0.27	9.1%	1.91%	10.96%	279	16.5K
$57.50	Nov 13	$1.45	0.37	4.5%	2.64%	7.14%	1	4
$58.00	Nov 13	$1.30	0.34	5.4%	2.36%	7.78%	--	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 30,499

Total Puts 19,979

Put/Call Ratio 0.66

Net Difference 10,520

Prior's Put/Call Breakdown

Total Calls 29,639

Total Puts 23,807

Put/Call Ratio 0.80

Net Difference 5,832

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