SLV - Options Database

SLV

iShares Silver Trust

$54.92 -0.38%

(10/6 10:25) ◀

Tuesday, October 6, 2026 (10:30am)

▶ (10/6 10:35)

◀ 10/6 10:30 ▶

Option Volume

Detail

ℹ

Current (10/06 10:30am) 71,927

Calls: 43,443 (60%)

Puts: 28,484 (40%)

Prior (10/05) 82,358

Calls: 44,880 (54%)

Puts: 37,478 (46%)

Current vs Prior -12.67%

Calls: -3.20% (Calls)

Puts: -24.00% (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 -70.75%

Calls: -70.78%

Puts: -70.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06 10:30am) $5.09M

Calls: $4.05M (80%)

Puts: $1.04M (20%)

Prior (10/05) $5.53M

Calls: $2.86M (52%)

Puts: $2.68M (48%)

Current vs Prior -8.06%

Calls: +41.73%

Puts: -61.16%

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 -76.89%

Calls: -61.13%

Puts: -91.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06 10:30am) 0.66

Prior (10/05) 0.84

Current vs Prior -21.48%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -1.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06 10:30am) 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% | 2.91%2.91% | 4.53%4.53% | 10.20%

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

Current vs Prior -12.17% | -6.62%-6.62% | -5.68%-5.68% | -3.08%

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

Current vs 7-Day Avg -3.20% | -6.04%+16.66% | -0.86%-24.13% | -10.77%

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

Current vs 7-Day Eod -12.17% | -6.62%-6.62% | -5.68%-5.68% | -3.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.72% | 2.00%

Calls: 2.99% | 1.10%

Puts: 4.44% | 2.90%

Prior 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Current vs Prior -40.95% | -62.05%

Prior 7-Day Avg 6.67% | 5.76%

Calls: 6.70% | 6.04%

Puts: 6.64% | 5.47%

Current vs 7-Day Avg -44.19% | -65.28%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($4.05M) vs puts ($1.04M). Bullish P/C ratio of 0.66. P/C ratio dropping 21% - 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
10:30	BULLISH	BULLISH	BULLISH
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 432 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 9	0.90	0.91	$0.91	1.1%	21	0.61	404
$44.00	Oct 16	10.90	11.05	$10.98	1.4%	--	1.00	17
$45.00	Oct 30	10.00	10.15	$10.07	1.5%	--	1.00	14
$45.00	Oct 23	9.95	10.10	$10.02	1.5%	--	1.00	49
$45.00	Oct 16	9.90	10.05	$9.98	1.5%	--	1.00	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 13	10.20	10.35	$10.27	1.5%	--	0.89	10
$63.00	Nov 6	8.20	8.35	$8.27	1.8%	--	0.88	21
$63.00	Oct 16	8.05	8.20	$8.13	1.8%	7	0.96	3.5K
$65.00	Oct 16	10.00	10.20	$10.10	2.0%	3	0.98	762
$55.00	Nov 20	2.44	2.49	$2.47	2.0%	234	0.49	15.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 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	0.17	3.6K
$55.50	Oct 7	0.18	0.19	$0.19	5.3%	1.5K	0.29	1.6K
$55.00	Oct 7	0.37	0.39	$0.38	5.3%	866	0.47	1.8K
$57.50	Oct 9	0.07	0.08	$0.08	12.5%	48	0.09	1.8K
$57.00	Oct 9	0.11	0.12	$0.12	8.3%	242	0.13	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 7	0.05	0.06	$0.06	16.7%	117	0.10	1.1K
$54.00	Oct 7	0.11	0.12	$0.12	8.3%	423	0.19	654
$54.50	Oct 7	0.24	0.25	$0.25	4.0%	946	0.34	932
$55.00	Oct 7	0.44	0.46	$0.45	4.4%	708	0.53	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. 263 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.35	9.50	$9.43	1.6%	2	1.00	7
$46.00	Oct 12	8.85	9.00	$8.93	1.7%	2	1.00	--
$50.00	Oct 12	4.85	5.00	$4.93	3.0%	3	1.00	41
$45.50	Oct 14	9.35	9.55	$9.45	2.1%	1	1.00	8
$46.00	Oct 14	8.85	9.05	$8.95	2.2%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 7	3.00	3.20	$3.10	6.5%	10	1.00	59
$58.50	Oct 7	3.50	3.70	$3.60	5.6%	10	1.00	22
$59.00	Oct 7	4.00	4.20	$4.10	4.9%	18	1.00	70
$59.50	Oct 7	4.50	4.70	$4.60	4.3%	24	1.00	64
$60.00	Oct 7	5.00	5.20	$5.10	3.9%	43	1.00	84

Most actively traded options today. High liquidity = easy entry/exit. 451 active (total vol 67.3K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 7	0.00	0.02	$0.01	200.0%	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
$55.50	Oct 7	0.18	0.19	$0.19	5.3%	1.5K	0.29	1.6K
$57.00	Oct 7	0.02	0.03	$0.03	33.3%	1.3K	0.05	1.9K

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	0.03	$0.02	150.0%	4.2K	0.01	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	0.03	$0.02	150.0%	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 6.8%, max 8.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 7	Nov 6	33.3%	30.8%	8.2%	195	618
$54.00	Oct 7	Nov 20	33.7%	31.2%	8.0%	135	1.6K
$55.00	Oct 7	Nov 20	32.7%	31.1%	5.0%	941	11.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Oct 7	Nov 20	33.7%	31.2%	8.0%	796	3.9K
$54.50	Oct 7	Nov 13	33.3%	31.2%	6.7%	948	1.0K
$55.00	Oct 7	Nov 20	32.7%	31.1%	5.0%	942	16.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.67, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.16	$0.84	$0.16	26%	5.25	$60.16
$59.00	$60.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$59.21
$62.00	$63.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$62.11
$61.00	$62.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$61.14
$57.00	$58.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$57.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 23	$0.60	$0.40	$0.60	94%	0.67	$62.40
$63.00	$62.50	Oct 30	$0.25	$0.25	$0.25	91%	1.00	$62.75
$63.50	$63.00	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$63.20
$61.50	$61.00	Oct 23	$0.30	$0.20	$0.30	92%	0.67	$61.20
$57.00	$56.50	Nov 6	$0.24	$0.26	$0.24	63%	1.08	$56.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 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	$0.19	$0.19	$0.31	53%	0.61	$55.19
$55.50	$56.00	Oct 12	$0.17	$0.17	$0.33	61%	0.52	$55.67
$56.00	$56.50	Oct 12	$0.12	$0.12	$0.38	70%	0.32	$56.12
$55.50	$56.00	Oct 9	$0.15	$0.15	$0.35	63%	0.43	$55.65
$55.00	$55.50	Oct 9	$0.21	$0.21	$0.29	51%	0.72	$55.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$47.00	Oct 19	$0.23	$0.23	$4.77	84%	0.05	$51.77
$54.00	$53.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$53.58
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$51.71
$53.00	$52.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$52.65
$54.00	$53.00	Oct 30	$0.37	$0.37	$0.63	60%	0.59	$53.63

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	$0.24	33.3%	31.6%
$55.00	Oct 7	Oct 9	$0.25	32.7%	32.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 7	Oct 9	$0.21	33.3%	31.6%
$55.00	Oct 7	Oct 9	$0.24	32.7%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.51% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 7	$0.38	$0.45	$0.83	$54.17	$55.83	1.51%
$54.50	Oct 7	$0.67	$0.25	$0.92	$53.58	$55.42	1.68%
$55.50	Oct 7	$0.19	$0.78	$0.97	$54.53	$56.47	1.77%
$54.00	Oct 7	$1.04	$0.12	$1.16	$52.84	$55.16	2.11%
$56.00	Oct 7	$0.10	$1.19	$1.29	$54.71	$57.29	2.35%
$55.00	Oct 9	$0.63	$0.69	$1.32	$53.68	$56.32	2.40%
$54.50	Oct 9	$0.91	$0.46	$1.37	$53.13	$55.87	2.49%
$55.50	Oct 9	$0.42	$0.97	$1.39	$54.11	$56.89	2.53%
$53.50	Oct 7	$1.46	$0.06	$1.52	$51.98	$55.02	2.77%
$55.00	Oct 12	$0.74	$0.79	$1.53	$53.47	$56.53	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 3.29%)

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
$56.50	$54.00	Oct 7	$0.05	$0.12	$0.17	$53.83	$56.67
$57.00	$52.50	Oct 9	$0.12	$0.08	$0.20	$52.30	$57.20
$56.00	$54.00	Oct 7	$0.10	$0.12	$0.22	$53.78	$56.22
$57.00	$53.00	Oct 9	$0.12	$0.12	$0.24	$52.76	$57.24
$56.50	$52.50	Oct 9	$0.18	$0.08	$0.26	$52.24	$56.76
$57.00	$52.50	Oct 12	$0.17	$0.12	$0.29	$52.21	$57.29
$55.50	$53.50	Oct 7	$0.19	$0.06	$0.25	$53.25	$55.75
$56.50	$53.00	Oct 9	$0.18	$0.12	$0.30	$52.70	$56.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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
52/53	58/58	Nov 6	$0.29	$0.21	36%	1.38	$52.71	$58.29
52/53	59/60	Nov 13	$0.28	$0.22	37%	1.27	$52.72	$59.28
50/50	58/58	Nov 13	$0.23	$0.27	47%	0.85	$50.27	$58.23
52/53	58/58	Nov 6	$0.30	$0.20	33%	1.50	$52.70	$57.80
52/52	58/58	Nov 13	$0.27	$0.23	39%	1.17	$51.73	$58.27
52/53	58/59	Nov 13	$0.29	$0.21	35%	1.38	$52.71	$58.79
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$58.24
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. 65 found (best R:R 6.14, 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	$0.08	$0.42	34%	5.25
$54.50	$55.00	$55.50	Oct 7	$0.10	$0.40	37%	4.00
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	16%	11.50
$54.00	$54.50	$55.00	Oct 9	$0.06	$0.44	23%	7.33

PUTS (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	$0.05	$0.45	24%	9.00
$55.00	$55.50	$56.00	Oct 7	$0.08	$0.42	31%	5.25
$55.00	$56.00	$57.00	Nov 20	$0.05	$0.95	11%	19.00
$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. 186 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	-$0.09	$0.41
$50.00	$52.00	1:2	Oct 23	-$1.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Nov 13	-$1.19	$3.81
$55.50	$55.00	1:2	Oct 7	-$0.12	$0.38
$53.00	$52.00	1:2	Oct 19	-$0.09	$0.91
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$56.00	$55.50	1:2	Oct 7	-$0.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 3.93%, avg 1.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$2.16	0.46	2.0%	3.93%	5.90%	43	2.5K
$57.00	Nov 20	$1.79	0.40	3.8%	3.26%	7.05%	42	3.4K
$55.00	Nov 20	$2.58	0.51	0.1%	4.70%	4.84%	75	9.9K
$58.00	Nov 20	$1.48	0.35	5.6%	2.69%	8.30%	6	2.6K
$59.00	Nov 20	$1.22	0.30	7.4%	2.22%	9.65%	118	2.8K
$55.50	Nov 13	$2.13	0.48	1.1%	3.88%	4.93%	30	7
$56.00	Nov 13	$1.92	0.45	2.0%	3.50%	5.46%	--	75
$55.00	Nov 13	$2.35	0.51	0.1%	4.28%	4.42%	10	39
$57.00	Nov 13	$1.56	0.39	3.8%	2.84%	6.63%	--	122
$60.00	Nov 20	$1.01	0.26	9.2%	1.84%	11.09%	425	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 43,443

Total Puts 28,484

Put/Call Ratio 0.66

Net Difference 14,959

Prior's Put/Call Breakdown

Total Calls 44,880

Total Puts 37,478

Put/Call Ratio 0.84

Net Difference 7,402

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