SLV - Options Database

SLV

iShares Silver Trust

$54.91 -0.41%

(10/6 10:20) ◀

Tuesday, October 6, 2026 (10:25am)

▶ (10/6 10:30)

◀ 10/6 10:25 ▶

Option Volume

Detail

ℹ

Current (10/06 10:25am) 70,307

Calls: 42,354 (60%)

Puts: 27,953 (40%)

Prior (10/05) 79,201

Calls: 43,018 (54%)

Puts: 36,183 (46%)

Current vs Prior -11.23%

Calls: -1.54% (Calls)

Puts: -22.75% (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 -71.40%

Calls: -71.51%

Puts: -71.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:25am) $4.93M

Calls: $3.99M (81%)

Puts: $940.5K (19%)

Prior (10/05) $5.35M

Calls: $2.81M (52%)

Puts: $2.54M (48%)

Current vs Prior -7.82%

Calls: +42.16%

Puts: -63.01%

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 -77.61%

Calls: -61.68%

Puts: -91.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:25am) 0.66

Prior (10/05) 0.84

Current vs Prior -21.53%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -1.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:25am) 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% | 2.88%2.88% | 4.53%4.53% | 10.13%

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

Current vs Prior -12.93% | -7.77%-7.77% | -5.66%-5.66% | -3.75%

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

Current vs 7-Day Avg -4.04% | -7.20%+15.22% | -0.84%-24.11% | -11.39%

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

Current vs 7-Day Eod -12.93% | -7.77%-7.77% | -5.66%-5.66% | -3.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.61% | 3.30%

Calls: 4.55% | 2.25%

Puts: 6.67% | 4.35%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -10.95% | -37.38%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -15.84% | -42.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($3.99M) vs puts ($940.5K). Bullish P/C ratio of 0.66. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (1,140,894 calls vs 423,348 puts) suggests bullish positioning.

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 NEUTRAL

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
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 430 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 14	9.40	9.50	$9.45	1.1%	1	0.99	8
$44.00	Oct 16	10.90	11.05	$10.98	1.4%	--	0.99	17
$44.50	Oct 7	10.35	10.50	$10.43	1.4%	119	1.00	168
$45.00	Nov 20	10.20	10.35	$10.27	1.5%	--	0.93	582
$45.00	Nov 6	10.05	10.20	$10.13	1.5%	--	0.94	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 13	2.24	2.27	$2.26	1.3%	201	0.49	49
$65.00	Oct 16	10.05	10.20	$10.13	1.5%	3	1.00	762
$54.50	Nov 13	1.99	2.02	$2.01	1.5%	2	0.45	72
$55.00	Nov 20	2.44	2.48	$2.46	1.6%	233	0.49	15.6K
$64.00	Oct 16	9.05	9.20	$9.13	1.6%	1	1.00	772

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
$56.00	Oct 7	0.09	0.10	$0.10	10.0%	1.0K	0.16	3.6K
$55.50	Oct 7	0.18	0.19	$0.19	5.3%	1.3K	0.29	1.6K
$55.00	Oct 7	0.36	0.37	$0.37	2.7%	454	0.46	1.8K
$57.00	Oct 9	0.10	0.11	$0.11	9.1%	240	0.12	2.3K
$57.50	Oct 9	0.07	0.08	$0.08	12.5%	43	0.09	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.05	0.06	$0.06	16.7%	97	0.10	1.1K
$54.00	Oct 7	0.12	0.13	$0.13	7.7%	402	0.20	654
$54.50	Oct 7	0.24	0.26	$0.25	8.0%	863	0.35	932
$55.00	Oct 7	0.44	0.47	$0.45	6.7%	644	0.54	1.0K
$52.50	Oct 9	0.07	0.08	$0.08	12.5%	30	0.09	255

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	9.95	10.10	$10.02	1.5%	--	1.00	49
$45.00	Oct 30	10.00	10.15	$10.07	1.5%	--	1.00	14
$44.50	Oct 7	10.35	10.50	$10.43	1.4%	119	1.00	168
$45.00	Oct 7	9.80	9.95	$9.88	1.5%	188	1.00	156
$45.00	Oct 9	9.85	10.00	$9.93	1.5%	66	1.00	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	3.05	3.20	$3.13	4.8%	10	1.00	59
$58.50	Oct 7	3.55	3.70	$3.63	4.1%	10	1.00	22
$59.00	Oct 7	4.05	4.20	$4.13	3.6%	18	1.00	70
$59.50	Oct 7	4.55	4.70	$4.63	3.2%	24	1.00	64
$60.00	Oct 7	5.05	5.20	$5.13	2.9%	43	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 441 active (total vol 65.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.03	$0.02	150.0%	5.9K	0.01	5
$64.00	Oct 7	0.00	0.01	$0.01	100.0%	5.9K	0.01	32
$62.00	Oct 7	0.00	0.02	$0.01	200.0%	1.8K	0.01	341
$57.00	Oct 7	0.02	0.03	$0.03	33.3%	1.3K	0.05	1.9K
$55.50	Oct 7	0.18	0.19	$0.19	5.3%	1.3K	0.29	1.6K

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	0.01	$0.01	100.0%	4.2K	0.00	--
$45.00	Oct 7	0.01	$0.01	100.0%	4.2K	0.00	8
$50.50	Oct 7	0.01	$0.01	100.0%	2.5K	0.01	206
$50.00	Oct 7	0.01	$0.01	100.0%	2.5K	0.01	92
$46.00	Oct 7	0.02	$0.01	200.0%	2.4K	0.01	3

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 7.1%, max 9.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.2%	31.2%	9.9%	129	1.6K
$54.50	Oct 7	Nov 6	32.9%	30.8%	7.0%	195	618
$55.00	Oct 7	Nov 20	32.4%	31.1%	4.3%	529	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	34.2%	31.2%	9.9%	775	3.9K
$54.50	Oct 7	Nov 13	33.4%	31.1%	7.1%	865	1.0K
$55.00	Oct 7	Nov 20	32.4%	31.1%	4.3%	877	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 0.67, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$61.13
$56.00	$57.00	Nov 20	$0.36	$0.64	$0.36	46%	1.78	$56.36
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$59.21
$60.00	$61.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$60.17
$62.00	$63.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$62.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.50	$63.00	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$63.20
$63.00	$62.50	Oct 30	$0.30	$0.20	$0.30	91%	0.67	$62.70
$61.50	$61.00	Oct 23	$0.33	$0.17	$0.33	92%	0.52	$61.17
$58.00	$57.50	Nov 6	$0.27	$0.23	$0.27	69%	0.85	$57.73
$58.00	$57.50	Oct 23	$0.32	$0.18	$0.32	78%	0.56	$57.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.05, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 7	$0.18	$0.18	$0.32	54%	0.56	$55.18
$56.00	$56.50	Oct 14	$0.15	$0.15	$0.35	66%	0.43	$56.15
$55.00	$55.50	Oct 9	$0.21	$0.21	$0.29	52%	0.72	$55.21
$56.00	$56.50	Oct 9	$0.10	$0.10	$0.40	74%	0.25	$56.10
$55.50	$56.00	Oct 12	$0.16	$0.16	$0.34	61%	0.47	$55.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$47.00	Oct 19	$0.22	$0.22	$4.78	84%	0.05	$51.78
$54.00	$53.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$53.58
$53.00	$52.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$52.65
$52.00	$51.00	Nov 20	$0.28	$0.28	$0.72	71%	0.39	$51.72
$52.00	$51.00	Nov 6	$0.24	$0.24	$0.76	74%	0.32	$51.76

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
$54.50	Oct 7	Oct 9	$0.23	32.9%	31.3%
$55.00	Oct 7	Oct 9	$0.25	32.4%	32.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 7	Oct 9	$0.21	33.4%	31.3%
$55.00	Oct 7	Oct 9	$0.24	32.4%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.49% of stock, avg 6.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.37	$0.45	$0.82	$54.18	$55.82	1.49%
$54.50	Oct 7	$0.66	$0.25	$0.91	$53.59	$55.41	1.66%
$55.50	Oct 7	$0.19	$0.78	$0.97	$54.53	$56.47	1.77%
$54.00	Oct 7	$1.02	$0.13	$1.15	$52.85	$55.15	2.09%
$56.00	Oct 7	$0.10	$1.19	$1.29	$54.71	$57.29	2.35%
$55.00	Oct 9	$0.62	$0.69	$1.31	$53.69	$56.31	2.39%
$54.50	Oct 9	$0.89	$0.46	$1.35	$53.15	$55.85	2.46%
$55.50	Oct 9	$0.41	$0.99	$1.40	$54.10	$56.90	2.55%
$53.50	Oct 7	$1.46	$0.06	$1.52	$51.98	$55.02	2.77%
$55.00	Oct 12	$0.73	$0.79	$1.52	$53.48	$56.52	2.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 3.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$53.50	Oct 7	$0.05	$0.06	$0.11	$53.39	$56.61
$56.00	$53.50	Oct 7	$0.10	$0.06	$0.16	$53.34	$56.16
$57.00	$52.50	Oct 9	$0.11	$0.08	$0.19	$52.31	$57.19
$56.50	$54.00	Oct 7	$0.05	$0.13	$0.18	$53.82	$56.68
$57.00	$53.00	Oct 9	$0.11	$0.12	$0.23	$52.77	$57.23
$56.00	$54.00	Oct 7	$0.10	$0.13	$0.23	$53.77	$56.23
$56.50	$52.50	Oct 9	$0.17	$0.08	$0.25	$52.25	$56.75
$57.00	$52.50	Oct 12	$0.17	$0.12	$0.29	$52.21	$57.29
$56.50	$53.00	Oct 9	$0.17	$0.12	$0.29	$52.71	$56.79
$55.50	$53.50	Oct 7	$0.19	$0.06	$0.25	$53.25	$55.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 1.63, 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	$0.31	$0.19	33%	1.63	$52.69	$57.81
52/53	58/59	Nov 6	$0.28	$0.22	39%	1.27	$52.72	$58.78
52/53	58/58	Nov 13	$0.31	$0.19	32%	1.63	$52.69	$58.31
51/52	58/58	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$58.26
52/53	59/60	Nov 13	$0.28	$0.22	37%	1.27	$52.72	$59.28
53/54	56/56	Oct 14	$0.27	$0.23	39%	1.17	$53.23	$56.27
51/52	59/60	Nov 13	$0.23	$0.27	47%	0.85	$51.27	$59.23
52/53	58/59	Nov 13	$0.29	$0.21	35%	1.38	$52.71	$58.79
52/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.73	$58.27
52/52	58/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.07	$0.43	33%	6.14
$54.50	$55.00	$55.50	Oct 9	$0.06	$0.44	24%	7.33
$53.00	$54.00	$55.00	Nov 13	$0.07	$0.93	14%	13.29
$53.50	$54.00	$54.50	Oct 9	$0.05	$0.45	20%	9.00
$54.50	$55.00	$55.50	Oct 7	$0.11	$0.39	36%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 7	$0.08	$0.42	33%	5.25
$55.00	$55.50	$56.00	Oct 9	$0.05	$0.45	22%	9.00
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	16%	11.50
$55.00	$55.50	$56.00	Oct 7	$0.08	$0.42	30%	5.25
$53.50	$54.00	$54.50	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. 187 found (best net $-0.05, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.05	$4.45
$46.00	$50.00	1:2	Oct 12	-$0.93	$3.07
$56.00	$57.50	1:2	Oct 19	-$0.01	$1.49
$54.50	$55.00	1:2	Oct 7	-$0.08	$0.42
$50.00	$52.00	1:2	Oct 23	-$1.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 7	-$0.12	$0.38
$53.00	$52.00	1:2	Oct 19	-$0.08	$0.92
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$56.00	$55.50	1:2	Oct 7	-$0.37	$0.13
$54.00	$53.50	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.92%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.15	0.46	2.0%	3.92%	5.90%	43	2.5K
$55.00	Nov 20	$2.58	0.51	0.2%	4.70%	4.86%	75	9.9K
$57.00	Nov 20	$1.79	0.40	3.8%	3.26%	7.07%	42	3.4K
$58.00	Nov 20	$1.47	0.35	5.6%	2.68%	8.30%	6	2.6K
$59.00	Nov 20	$1.22	0.30	7.5%	2.22%	9.67%	118	2.8K
$55.50	Nov 13	$2.13	0.48	1.1%	3.88%	4.95%	30	7
$56.00	Nov 13	$1.91	0.45	2.0%	3.48%	5.46%	--	75
$55.00	Nov 13	$2.34	0.51	0.2%	4.26%	4.43%	10	39
$57.00	Nov 13	$1.55	0.39	3.8%	2.82%	6.63%	--	122
$60.00	Nov 20	$1.01	0.26	9.3%	1.84%	11.11%	422	16.5K

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 42,354

Total Puts 27,953

Put/Call Ratio 0.66

Net Difference 14,401

Prior's Put/Call Breakdown

Total Calls 43,018

Total Puts 36,183

Put/Call Ratio 0.84

Net Difference 6,835

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