SLV - Options Database

SLV

iShares Silver Trust

$55.10 -0.06%

(10/6 10:10) ◀

Tuesday, October 6, 2026 (10:15am)

▶ (10/6 10:20)

◀ 10/6 10:15 ▶

Option Volume

Detail

ℹ

Current (10/06 10:15am) 64,088

Calls: 38,781 (61%)

Puts: 25,307 (39%)

Prior (10/05) 71,480

Calls: 39,521 (55%)

Puts: 31,959 (45%)

Current vs Prior -10.34%

Calls: -1.87% (Calls)

Puts: -20.81% (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 -73.93%

Calls: -73.91%

Puts: -73.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:15am) $4.61M

Calls: $3.85M (83%)

Puts: $761.4K (17%)

Prior (10/05) $4.78M

Calls: $2.73M (57%)

Puts: $2.05M (43%)

Current vs Prior -3.58%

Calls: +41.13%

Puts: -62.93%

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 -79.07%

Calls: -63.05%

Puts: -93.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:15am) 0.65

Prior (10/05) 0.81

Current vs Prior -19.30%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -2.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:15am) 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% | 10.24%

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% | -2.71%

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% | -10.42%

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% | -2.71%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.31% | 3.26%

Calls: 6.38% | 4.17%

Puts: 6.25% | 2.35%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior +0.16% | -38.14%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -5.34% | -43.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($3.85M) vs puts ($761.4K). 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
10:15	BULLISH	BULLISH	BULLISH
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 438 of results (avg 3.9%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 20	0.74	0.75	$0.75	1.3%	125	0.20	3.8K
$45.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.93	582
$45.00	Nov 6	10.25	10.40	$10.33	1.5%	--	0.94	95
$45.00	Oct 30	10.20	10.35	$10.27	1.5%	--	1.00	14
$56.00	Nov 13	2.01	2.04	$2.03	1.5%	--	0.46	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 20	2.90	2.94	$2.92	1.4%	27	0.53	1.4K
$55.00	Nov 13	2.15	2.18	$2.17	1.4%	148	0.47	49
$54.00	Nov 20	1.88	1.91	$1.90	1.6%	320	0.41	3.3K
$55.50	Nov 13	2.41	2.45	$2.43	1.6%	--	0.51	14
$55.00	Nov 20	2.35	2.39	$2.37	1.7%	188	0.47	15.6K

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%	336	0.11	1.7K
$56.00	Oct 7	0.11	0.12	$0.12	8.3%	892	0.20	3.6K
$55.50	Oct 7	0.23	0.25	$0.24	8.3%	1.1K	0.35	1.6K
$55.00	Oct 7	0.45	0.48	$0.47	6.4%	413	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%	366	0.16	654
$54.50	Oct 7	0.19	0.20	$0.20	5.0%	440	0.29	932
$55.00	Oct 7	0.35	0.37	$0.36	5.6%	553	0.46	1.0K
$53.00	Oct 9	0.09	0.10	$0.10	10.0%	75	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. 257 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 14	9.55	9.70	$9.63	1.6%	1	1.00	8
$46.00	Oct 14	9.05	9.25	$9.15	2.2%	--	1.00	11
$45.00	Oct 30	10.20	10.35	$10.27	1.5%	--	1.00	14
$45.00	Oct 9	10.05	10.20	$10.13	1.5%	66	1.00	41
$44.50	Oct 7	10.50	10.70	$10.60	1.9%	109	1.00	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	2.85	2.97	$2.91	4.1%	9	1.00	59
$58.50	Oct 7	3.35	3.50	$3.43	4.4%	9	1.00	22
$59.00	Oct 7	3.80	4.00	$3.90	5.1%	18	1.00	70
$59.50	Oct 7	4.30	4.50	$4.40	4.5%	24	1.00	64
$60.00	Oct 7	4.80	5.00	$4.90	4.1%	43	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 59.6K, top 5.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.02	$0.01	200.0%	5.6K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	5.6K	0.01	32
$62.00	Oct 7	0.00	0.03	$0.02	150.0%	1.5K	0.01	341
$57.00	Oct 7	0.02	0.03	$0.03	33.3%	1.3K	0.05	1.9K
$61.50	Oct 7	0.00	0.02	$0.01	200.0%	1.2K	0.01	61

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.01	$0.01	100.0%	3.9K	0.00	--
$45.00	Oct 7	0.01	$0.01	100.0%	3.9K	0.00	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%	2.2K	0.01	206
$50.00	Oct 7	0.01	$0.01	100.0%	2.2K	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 7.2%, max 11.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.9%	31.2%	11.7%	114	1.6K
$54.50	Oct 7	Nov 6	33.6%	30.9%	8.8%	195	618
$55.00	Oct 7	Nov 20	31.7%	31.1%	1.8%	483	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.9%	31.2%	11.7%	686	3.9K
$54.50	Oct 7	Nov 13	33.6%	31.3%	7.4%	442	1.0K
$55.00	Oct 7	Nov 20	31.7%	31.1%	1.8%	741	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 2.17)

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
$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
$59.00	$60.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$59.22
$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
$55.00	$54.50	Oct 7	$0.16	$0.34	$0.16	46%	2.13	$54.84
$55.00	$54.50	Oct 16	$0.21	$0.29	$0.21	48%	1.38	$54.79
$53.50	$53.00	Nov 6	$0.16	$0.34	$0.16	36%	2.13	$53.34
$55.50	$55.00	Oct 9	$0.26	$0.24	$0.26	59%	0.92	$55.24
$55.00	$54.50	Oct 14	$0.21	$0.29	$0.21	48%	1.38	$54.79

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 0.45)

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	65%	0.32	$55.62
$55.50	$56.00	Oct 9	$0.17	$0.17	$0.33	59%	0.52	$55.67
$56.00	$56.50	Oct 14	$0.16	$0.16	$0.34	63%	0.47	$56.16
$56.00	$57.50	Oct 19	$0.42	$0.42	$1.08	60%	0.39	$56.42
$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
$54.50	$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 $0.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 7	Oct 9	$0.25	31.7%	30.8%
$55.50	Oct 7	Oct 9	$0.24	31.4%	31.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 7	Oct 9	$0.23	31.7%	30.8%
$55.50	Oct 7	Oct 9	$0.21	31.4%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 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	$0.24	$0.64	$0.88	$54.62	$56.38	1.60%
$54.50	Oct 7	$0.80	$0.20	$1.00	$53.50	$55.50	1.81%
$56.00	Oct 7	$0.12	$1.01	$1.13	$54.87	$57.13	2.05%
$54.00	Oct 7	$1.20	$0.10	$1.30	$52.70	$55.30	2.36%
$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	$0.31	$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. 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	$0.13	$0.15	$0.28	$52.72	$57.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 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
52/52	58/58	Nov 6	$0.27	$0.23	40%	1.17	$52.23	$58.27
51/52	58/58	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$58.26
52/52	58/58	Nov 13	$0.29	$0.21	36%	1.38	$52.21	$58.29
52/53	58/59	Nov 6	$0.27	$0.23	39%	1.17	$52.73	$58.77
51/52	59/60	Nov 13	$0.23	$0.27	47%	0.85	$51.27	$59.23
52/52	59/60	Nov 13	$0.26	$0.24	41%	1.08	$52.24	$59.26
52/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.73	$58.27
53/54	57/58	Oct 16	$0.23	$0.27	46%	0.85	$53.27	$57.23
52/52	58/59	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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 20	$0.05	$0.95	13%	19.00
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	30%	6.14
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	36%	4.00
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	24%	7.33
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33

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
$57.00	$58.00	$59.00	Oct 14	$0.06	$0.94	14%	15.67
$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
$54.50	$55.00	$55.50	Oct 12	$0.05	$0.45	21%	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 $-0.25, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.25	$4.25
$46.00	$50.00	1:2	Oct 12	-$1.17	$2.83
$56.00	$57.50	1:2	Oct 19	$0.00	$1.50
$54.50	$55.00	1:2	Oct 7	-$0.14	$0.36
$55.50	$56.00	1:2	Oct 9	-$0.14	$0.36

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	-$0.27	$0.23
$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. 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	1.6%	4.07%	5.70%	12	2.5K
$57.00	Nov 20	$1.86	0.41	3.5%	3.38%	6.82%	2	3.4K
$58.00	Nov 20	$1.54	0.36	5.3%	2.79%	8.06%	5	2.6K
$59.00	Nov 20	$1.27	0.31	7.1%	2.30%	9.38%	112	2.8K
$56.00	Nov 13	$2.01	0.46	1.6%	3.65%	5.28%	--	75
$55.50	Nov 13	$2.22	0.49	0.7%	4.03%	4.75%	30	7
$57.00	Nov 13	$1.62	0.40	3.5%	2.94%	6.39%	--	122
$60.00	Nov 20	$1.05	0.27	8.9%	1.91%	10.80%	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 38,781

Total Puts 25,307

Put/Call Ratio 0.65

Net Difference 13,474

Prior's Put/Call Breakdown

Total Calls 39,521

Total Puts 31,959

Put/Call Ratio 0.81

Net Difference 7,562

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