SLV - Options Database

SLV

iShares Silver Trust

$55.10 -0.05%

(10/6 10:05) ◀

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

▶ (10/6 10:15)

◀ 10/6 10:10 ▶

Option Volume

Detail

ℹ

Current (10/06 10:10am) 59,875

Calls: 35,990 (60%)

Puts: 23,885 (40%)

Prior (10/05) 67,109

Calls: 37,539 (56%)

Puts: 29,570 (44%)

Current vs Prior -10.78%

Calls: -4.13% (Calls)

Puts: -19.23% (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 -75.65%

Calls: -75.79%

Puts: -75.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:10am) $4.32M

Calls: $3.60M (83%)

Puts: $720.2K (17%)

Prior (10/05) $4.53M

Calls: $2.68M (59%)

Puts: $1.86M (41%)

Current vs Prior -4.55%

Calls: +34.74%

Puts: -61.19%

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 -80.36%

Calls: -65.39%

Puts: -93.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:10am) 0.66

Prior (10/05) 0.79

Current vs Prior -15.75%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -0.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

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

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

Current vs Prior -12.45% | -8.67%-8.67% | -6.36%-6.36% | -2.71%

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

Current vs 7-Day Avg -3.51% | -8.10%+14.10% | -1.58%-24.68% | -10.42%

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

Current vs 7-Day Eod -12.45% | -8.67%-8.67% | -6.36%-6.36% | -2.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.68% | 3.85%

Calls: 2.13% | 4.17%

Puts: 9.23% | 3.53%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -9.84% | -26.94%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -14.79% | -33.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.60M) vs puts ($720.2K). 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
10:10	BULLISH	BULLISH	BULLISH
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 433 of results (avg 3.9%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.25	2.28	$2.26	1.3%	8	0.47	2.5K
$45.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.93	582
$57.00	Nov 6	1.37	1.39	$1.38	1.4%	75	0.38	639
$45.00	Nov 6	10.25	10.40	$10.33	1.5%	--	0.96	95
$55.00	Nov 20	2.70	2.74	$2.72	1.5%	70	0.53	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.90	2.94	$2.92	1.4%	21	0.53	1.4K
$66.00	Oct 16	10.85	11.00	$10.93	1.4%	6	1.00	710
$55.00	Nov 13	2.15	2.18	$2.17	1.4%	147	0.47	49
$65.00	Oct 16	9.85	10.00	$9.93	1.5%	3	1.00	762
$54.00	Nov 20	1.88	1.91	$1.90	1.6%	258	0.41	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 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%	316	0.11	1.7K
$56.00	Oct 7	0.11	0.13	$0.12	16.7%	864	0.20	3.6K
$55.50	Oct 7	0.24	0.25	$0.25	4.0%	1.1K	0.35	1.6K
$55.00	Oct 7	0.46	0.47	$0.47	2.1%	359	0.54	1.8K
$58.00	Oct 9	0.05	0.06	$0.06	16.7%	45	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%	363	0.16	654
$54.50	Oct 7	0.19	0.20	$0.20	5.0%	431	0.28	932
$55.00	Oct 7	0.35	0.38	$0.37	8.1%	543	0.46	1.0K
$53.00	Oct 9	0.09	0.10	$0.10	10.0%	74	0.11	1.3K
$52.50	Oct 9	0.06	0.07	$0.07	14.3%	7	0.08	255

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 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%	102	1.00	168
$45.00	Oct 7	10.00	10.20	$10.10	2.0%	171	1.00	156
$45.50	Oct 7	9.50	9.70	$9.60	2.1%	164	1.00	95
$46.00	Oct 7	9.00	9.15	$9.07	1.7%	209	1.00	107
$46.50	Oct 7	8.50	8.70	$8.60	2.3%	150	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%	2	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. 404 active (total vol 55.4K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.01	$0.01	100.0%	5.3K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	5.3K	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	0.02	$0.01	200.0%	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%	3.6K	0.00	--
$45.00	Oct 7	0.01	$0.01	100.0%	3.6K	0.00	8
$46.00	Oct 7	0.03	$0.02	150.0%	2.4K	0.01	3
$50.50	Oct 7	0.01	$0.01	100.0%	1.9K	0.01	206
$50.00	Oct 7	0.01	$0.01	100.0%	1.9K	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 6.8%, max 11.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.8%	31.3%	11.3%	78	1.6K
$54.50	Oct 7	Nov 6	33.1%	31.0%	6.8%	195	618
$55.00	Oct 7	Nov 20	32.0%	31.2%	2.7%	429	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.8%	31.3%	11.3%	621	3.9K
$54.50	Oct 7	Nov 13	33.1%	31.3%	5.8%	433	1.0K
$55.00	Oct 7	Nov 20	32.0%	31.2%	2.7%	730	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 2.85, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.26	$0.74	$0.26	36%	2.85	$58.26
$61.00	$62.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$61.14
$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
$56.00	$57.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$56.38

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$55.00	Oct 14	$0.25	$0.25	$0.25	56%	1.00	$55.25
$55.00	$54.50	Oct 16	$0.21	$0.29	$0.21	48%	1.38	$54.79
$56.50	$56.00	Oct 23	$0.30	$0.20	$0.30	63%	0.67	$56.20
$55.50	$55.00	Oct 9	$0.26	$0.24	$0.26	59%	0.92	$55.24
$51.00	$50.00	Oct 30	$0.12	$0.88	$0.12	16%	7.33	$50.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 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	$57.50	Oct 19	$0.43	$0.43	$1.07	60%	0.40	$56.43
$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	58%	0.61	$55.69
$56.00	$56.50	Oct 9	$0.12	$0.12	$0.38	70%	0.32	$56.12
$55.50	$56.00	Oct 16	$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	$0.68	$0.68	$1.32	52%	0.52	$54.32
$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 $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 7	Oct 9	$0.25	32.0%	30.8%
$55.50	Oct 7	Oct 9	$0.23	32.6%	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%	30.8%
$55.50	Oct 7	Oct 9	$0.20	32.6%	31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.52% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.47	$0.37	$0.84	$54.16	$55.84	1.52%
$55.50	Oct 7	$0.25	$0.65	$0.90	$54.60	$56.40	1.63%
$54.50	Oct 7	$0.80	$0.20	$1.00	$53.50	$55.50	1.81%
$56.00	Oct 7	$0.12	$1.03	$1.15	$54.85	$57.15	2.09%
$54.00	Oct 7	$1.21	$0.10	$1.31	$52.69	$55.31	2.38%
$55.00	Oct 9	$0.72	$0.59	$1.31	$53.69	$56.31	2.38%
$55.50	Oct 9	$0.48	$0.85	$1.33	$54.17	$56.83	2.41%
$54.50	Oct 9	$1.02	$0.39	$1.41	$53.09	$55.91	2.56%
$56.00	Oct 9	$0.32	$1.18	$1.50	$54.50	$57.50	2.72%
$56.50	Oct 7	$0.06	$1.47	$1.53	$54.97	$58.03	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 3.21%)

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. 69 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Nov 6	$0.29	$0.21	36%	1.38	$52.71	$58.29
52/53	57/58	Oct 23	$0.26	$0.24	41%	1.08	$52.74	$57.26
50/51	59/60	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$59.22
52/53	58/59	Nov 6	$0.27	$0.23	39%	1.17	$52.73	$58.77
53/54	57/58	Oct 23	$0.28	$0.22	37%	1.27	$53.22	$57.28
50/51	58/59	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$58.73
52/52	59/60	Nov 13	$0.26	$0.24	41%	1.08	$52.24	$59.26
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$58.24
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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 20	$0.05	$0.95	13%	19.00
$51.00	$52.00	$53.00	Nov 6	$0.05	$0.95	12%	19.00
$55.00	$55.50	$56.00	Oct 7	$0.09	$0.41	34%	4.56
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	30%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	30%	6.14
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	25%	7.33
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$53.00	$54.00	$55.00	Oct 30	$0.09	$0.91	18%	10.11
$55.00	$55.50	$56.00	Oct 12	$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. 187 found (best net $-1.17, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.00	1:2	Oct 12	-$1.17	$2.83
$54.50	$55.00	1:2	Oct 7	-$0.14	$0.36
$56.00	$56.50	1:2	Oct 9	-$0.08	$0.42
$59.00	$60.00	1:2	Oct 19	-$0.08	$0.92
$54.00	$54.50	1:2	Oct 7	-$0.39	$0.11

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	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.08%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.25	0.47	1.6%	4.08%	5.72%	8	2.5K
$57.00	Nov 20	$1.86	0.41	3.5%	3.38%	6.82%	1	3.4K
$58.00	Nov 20	$1.54	0.36	5.3%	2.79%	8.06%	5	2.6K
$59.00	Nov 20	$1.28	0.31	7.1%	2.32%	9.40%	111	2.8K
$55.50	Nov 13	$2.23	0.49	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	$1.62	0.40	3.5%	2.94%	6.39%	--	122
$60.00	Nov 20	$1.06	0.27	8.9%	1.92%	10.82%	293	16.5K
$57.50	Nov 13	$1.46	0.37	4.4%	2.65%	7.01%	1	4
$58.00	Nov 13	$1.31	0.34	5.3%	2.38%	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 35,990

Total Puts 23,885

Put/Call Ratio 0.66

Net Difference 12,105

Prior's Put/Call Breakdown

Total Calls 37,539

Total Puts 29,570

Put/Call Ratio 0.79

Net Difference 7,969

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