SLV - Options Database

SLV

iShares Silver Trust

$55.08 -0.09%

(10/6 10:00) ◀

Tuesday, October 6, 2026 (10:05am)

▶ (10/6 10:10)

◀ 10/6 10:05 ▶

Option Volume

Detail

ℹ

Current (10/06 10:05am) 55,856

Calls: 33,446 (60%)

Puts: 22,410 (40%)

Prior (10/05) 57,771

Calls: 32,043 (55%)

Puts: 25,728 (45%)

Current vs Prior -3.31%

Calls: +4.38% (Calls)

Puts: -12.90% (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 -77.28%

Calls: -77.50%

Puts: -76.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:05am) $3.78M

Calls: $3.15M (83%)

Puts: $630.4K (17%)

Prior (10/05) $4.25M

Calls: $2.39M (56%)

Puts: $1.85M (44%)

Current vs Prior -11.05%

Calls: +31.45%

Puts: -65.97%

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 -82.85%

Calls: -69.79%

Puts: -94.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:05am) 0.67

Prior (10/05) 0.80

Current vs Prior -16.55%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +0.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:05am) 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 2.02% | 2.85%2.85% | 4.50%4.50% | 10.24%

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

Current vs Prior -13.20% | -8.64%-8.64% | -6.33%-6.33% | -2.67%

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

Current vs 7-Day Avg -4.34% | -8.07%+14.14% | -1.55%-24.65% | -10.39%

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

Current vs 7-Day Eod -13.20% | -8.64%-8.64% | -6.33%-6.33% | -2.67%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.40% | 3.28%

Calls: 2.17% | 4.23%

Puts: 4.62% | 2.33%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -46.03% | -37.76%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -48.99% | -43.06%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.15M) vs puts ($630.4K). Bullish P/C ratio of 0.67. 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
10:05	BULLISH	BULLISH	BULLISH
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 3.8%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 16	8.10	8.20	$8.15	1.2%	--	0.98	37
$58.00	Oct 30	0.79	0.80	$0.80	1.3%	320	0.28	1.8K
$61.00	Nov 13	0.71	0.72	$0.72	1.4%	1	0.21	53
$44.50	Oct 7	10.50	10.65	$10.58	1.4%	101	1.00	168
$45.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.92	582

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.37	2.40	$2.38	1.3%	185	0.47	15.6K
$56.00	Nov 20	2.91	2.95	$2.93	1.4%	20	0.53	1.4K
$66.00	Oct 16	10.85	11.00	$10.93	1.4%	6	1.00	710
$65.00	Oct 16	9.85	10.00	$9.93	1.5%	3	1.00	762
$55.00	Nov 6	1.93	1.96	$1.94	1.5%	113	0.48	807

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%	302	0.10	1.7K
$56.00	Oct 7	0.11	0.12	$0.12	8.3%	624	0.20	3.6K
$55.50	Oct 7	0.23	0.25	$0.24	8.3%	1.0K	0.34	1.6K
$55.00	Oct 7	0.45	0.46	$0.46	2.2%	338	0.53	1.8K
$58.00	Oct 9	0.05	0.06	$0.06	16.7%	42	0.07	4.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 7	0.09	0.10	$0.10	10.0%	355	0.16	654
$54.50	Oct 7	0.19	0.21	$0.20	10.0%	425	0.29	932
$55.00	Oct 7	0.36	0.38	$0.37	5.4%	476	0.47	1.0K
$52.50	Oct 9	0.06	0.07	$0.07	14.3%	7	0.08	255
$53.50	Oct 9	0.15	0.17	$0.16	12.5%	66	0.17	707

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 251 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%	101	1.00	168
$45.00	Oct 9	10.05	10.20	$10.13	1.5%	66	1.00	41
$46.00	Oct 9	9.05	9.20	$9.13	1.6%	66	1.00	25
$46.50	Oct 9	8.55	8.70	$8.63	1.7%	38	1.00	5
$47.00	Oct 9	8.05	8.20	$8.13	1.8%	55	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	2.88	2.99	$2.94	3.7%	2	1.00	59
$58.50	Oct 7	3.35	3.50	$3.43	4.4%	2	1.00	22
$59.00	Oct 7	3.85	4.00	$3.93	3.8%	18	1.00	70
$59.50	Oct 7	4.35	4.50	$4.43	3.4%	24	1.00	64
$60.00	Oct 7	4.85	5.00	$4.93	3.0%	43	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 381 active (total vol 51.6K, 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	0.01	$0.01	100.0%	1.2K	0.01	341
$61.50	Oct 7	0.00	0.01	$0.01	100.0%	1.2K	0.01	61
$57.00	Oct 7	0.02	0.03	$0.03	33.3%	1.2K	0.05	1.9K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.01	$0.01	100.0%	3.3K	0.00	--
$45.00	Oct 7	0.02	$0.01	200.0%	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%	1.7K	0.01	206
$50.00	Oct 7	0.01	$0.01	100.0%	1.7K	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 5.4%, max 9.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.1%	31.3%	9.1%	46	1.6K
$54.50	Oct 7	Nov 6	33.2%	30.8%	7.6%	195	618
$55.00	Oct 7	Nov 20	31.3%	31.2%	0.2%	408	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.1%	31.3%	9.1%	537	3.9K
$54.50	Oct 7	Nov 13	33.2%	31.2%	6.3%	427	1.0K
$55.00	Oct 7	Nov 20	31.3%	31.2%	0.2%	661	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 2.19)

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
$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
$57.00	$58.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$57.32
$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	Oct 30	$0.29	$0.21	$0.29	64%	0.72	$56.71
$55.50	$55.00	Oct 9	$0.26	$0.24	$0.26	60%	0.92	$55.24
$55.50	$55.00	Oct 7	$0.28	$0.22	$0.28	66%	0.79	$55.22
$55.00	$54.50	Oct 7	$0.17	$0.33	$0.17	47%	1.94	$54.83
$53.00	$52.50	Oct 23	$0.11	$0.39	$0.11	27%	3.55	$52.89

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 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 7	$0.12	$0.12	$0.38	66%	0.32	$55.62
$55.50	$56.00	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$55.67
$55.50	$56.00	Oct 30	$0.23	$0.23	$0.27	52%	0.85	$55.73
$55.50	$56.00	Oct 12	$0.18	$0.18	$0.32	58%	0.56	$55.68
$55.50	$56.00	Oct 19	$0.21	$0.21	$0.29	54%	0.72	$55.71

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
$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
$54.50	$54.00	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$54.26

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	$0.24	31.7%	31.3%
$55.00	Oct 7	Oct 9	$0.25	31.3%	30.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 7	Oct 9	$0.21	31.7%	31.3%
$55.00	Oct 7	Oct 9	$0.23	31.3%	30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 1.51% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.46	$0.37	$0.83	$54.17	$55.83	1.51%
$55.50	Oct 7	$0.24	$0.65	$0.89	$54.61	$56.39	1.62%
$54.50	Oct 7	$0.78	$0.20	$0.98	$53.52	$55.48	1.78%
$56.00	Oct 7	$0.12	$1.03	$1.15	$54.85	$57.15	2.09%
$54.00	Oct 7	$1.19	$0.10	$1.29	$52.71	$55.29	2.34%
$55.00	Oct 9	$0.71	$0.60	$1.31	$53.69	$56.31	2.38%
$55.50	Oct 9	$0.48	$0.86	$1.34	$54.16	$56.84	2.43%
$54.50	Oct 9	$1.00	$0.40	$1.40	$53.10	$55.90	2.54%
$56.00	Oct 9	$0.31	$1.20	$1.51	$54.49	$57.51	2.74%
$55.00	Oct 12	$0.82	$0.71	$1.53	$53.47	$56.53	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 3.22%)

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	$0.09	$0.10	$0.19	$52.81	$57.69
$56.00	$53.50	Oct 7	$0.12	$0.05	$0.17	$53.33	$56.17
$56.00	$54.00	Oct 7	$0.12	$0.10	$0.22	$53.78	$56.22
$57.00	$53.00	Oct 9	$0.13	$0.10	$0.23	$52.77	$57.23
$57.50	$53.50	Oct 9	$0.09	$0.16	$0.25	$53.25	$57.75
$57.50	$53.00	Oct 12	$0.14	$0.15	$0.29	$52.71	$57.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	59/60	Nov 6	$0.25	$0.25	45%	1.00	$52.25	$59.25
50/51	58/59	Nov 13	$0.24	$0.26	47%	0.92	$50.76	$58.74
50/51	58/58	Nov 13	$0.25	$0.25	44%	1.00	$50.75	$58.25
52/52	58/59	Nov 13	$0.28	$0.22	38%	1.27	$52.22	$58.78
52/53	59/60	Nov 6	$0.26	$0.24	42%	1.08	$52.74	$59.26
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$58.29
52/52	58/59	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.76
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	36%	1.27	$53.22	$57.28
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$58.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Nov 6	$0.05	$0.95	12%	19.00
$53.00	$54.00	$55.00	Nov 13	$0.06	$0.94	14%	15.67
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	36%	4.00
$48.00	$50.00	$52.00	Oct 23	$0.15	$1.85	15%	12.33
$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	$0.07	$0.43	31%	6.14
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	16%	13.29
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$56.00	$57.00	$58.00	Nov 20	$0.05	$0.95	11%	19.00
$55.50	$56.00	$56.50	Oct 9	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-1.13, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.00	1:2	Oct 12	-$1.13	$2.87
$54.00	$55.50	1:2	Oct 19	-$0.21	$1.29
$56.00	$57.50	1:2	Oct 19	$0.00	$1.50
$54.50	$55.00	1:2	Oct 7	-$0.14	$0.36
$54.00	$54.50	1:2	Oct 7	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 7	-$0.09	$0.41
$56.00	$55.50	1:2	Oct 7	-$0.27	$0.23
$53.00	$52.00	1:2	Oct 19	-$0.06	$0.94
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$54.50	$54.00	1:2	Oct 9	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.07%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.24	0.47	1.7%	4.07%	5.74%	8	2.5K
$57.00	Nov 20	$1.86	0.41	3.5%	3.38%	6.86%	1	3.4K
$58.00	Nov 20	$1.54	0.36	5.3%	2.80%	8.10%	4	2.6K
$59.00	Nov 20	$1.28	0.31	7.1%	2.32%	9.44%	61	2.8K
$56.00	Nov 13	$2.01	0.46	1.7%	3.65%	5.32%	--	75
$55.50	Nov 13	$2.22	0.49	0.8%	4.03%	4.79%	30	7
$57.00	Nov 13	$1.63	0.40	3.5%	2.96%	6.45%	--	122
$60.00	Nov 20	$1.06	0.27	8.9%	1.92%	10.86%	292	16.5K
$57.50	Nov 13	$1.47	0.37	4.4%	2.67%	7.06%	1	4
$58.00	Nov 13	$1.32	0.34	5.3%	2.40%	7.70%	--	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 33,446

Total Puts 22,410

Put/Call Ratio 0.67

Net Difference 11,036

Prior's Put/Call Breakdown

Total Calls 32,043

Total Puts 25,728

Put/Call Ratio 0.80

Net Difference 6,315

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