SLV - Options Database

SLV

iShares Silver Trust

$54.70 -0.58%

(10/2 15:15) ◀

Friday, October 2, 2026 (3:15pm)

▶ (10/2 15:20)

◀ 10/2 15:15 ▶

Option Volume

Detail

ℹ

Current (10/02) 289,310

Calls: 185,302 (64%)

Puts: 104,008 (36%)

Prior (10/01) 206,390

Calls: 109,177 (53%)

Puts: 97,213 (47%)

Current vs Prior +40.18%

Calls: +69.73% (Calls)

Puts: +6.99% (Puts)

Prior 7-Day Total 1,350,831

Calls: 835,969 (62%)

Puts: 514,862 (38%)

Prior 7-Day Average 225,138

Calls: 119,424 (62%)

Puts: 73,551 (38%)

Current vs Prior 7-Day Avg +28.50%

Calls: +55.16%

Puts: +41.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $15.84M

Calls: $7.95M (50%)

Puts: $7.88M (50%)

Prior (10/01) $23.32M

Calls: $7.88M (34%)

Puts: $15.45M (66%)

Current vs Prior -32.11%

Calls: +0.96%

Puts: -48.98%

Prior 7-Day Total $171.50M

Calls: $74.55M (43%)

Puts: $96.96M (57%)

Prior 7-Day Average $28.58M

Calls: $10.65M (43%)

Puts: $13.85M (57%)

Current vs Prior 7-Day Avg -44.60%

Calls: -25.31%

Puts: -43.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.56

Prior (10/01) 0.89

Current vs Prior -36.96%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -11.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 1,150,432

Calls: 812,816 (71%)

Puts: 337,616 (29%)

Prior (10/01) 1,108,260

Calls: 788,576 (71%)

Puts: 319,684 (29%)

Current vs Prior +3.81%

Prior 7-Day Total 7,959,067

Calls: 5,587,258 (70%)

Puts: 2,371,809 (30%)

Prior 7-Day Average 1,326,511

Calls: 931,209 (70%)

Puts: 395,301 (30%)

Current vs Prior 7-Day Avg -13.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/02) | Next (10/05)Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 0.95% | 2.16%0.95% | 3.82%5.34% | 10.91%

Prior 2.24% | 2.82%2.24% | 4.20%5.73% | 11.27%

Current vs Prior -57.48% | -23.43%-57.48% | -9.00%-6.76% | -3.15%

Prior 7-Day Avg 2.36% | 3.21%2.58% | 4.63%6.46% | 11.79%

Current vs 7-Day Avg -59.72% | -32.70%-63.09% | -17.46%-17.42% | -7.42%

Prior 7-Day Eod 2.24% | 2.82%2.24% | 4.20%5.73% | 11.27%

Current vs 7-Day Eod -57.48% | -23.43%-57.48% | -9.00%-6.76% | -3.15%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.21% | 5.10%

Calls: 9.52% | 5.36%

Puts: 12.90% | 4.84%

Prior 7.80% | 9.01%

Calls: 5.88% | 8.82%

Puts: 9.72% | 9.20%

Current vs Prior +43.72% | -43.40%

Prior 7-Day Avg 7.25% | 6.28%

Calls: 7.60% | 6.57%

Puts: 6.90% | 5.99%

Current vs 7-Day Avg +54.73% | -18.77%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56. P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (812,816 calls vs 337,616 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 BEARISH

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 NEUTRAL

Prior BULLISH

7-Day Avg 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 460 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 2	9.65	9.75	$9.70	1.0%	104	1.00	157
$60.00	Nov 13	0.89	0.90	$0.90	1.1%	14	0.24	100
$44.00	Oct 16	10.70	10.85	$10.77	1.4%	--	1.00	17
$44.00	Oct 2	10.60	10.75	$10.68	1.4%	104	1.00	159
$45.00	Nov 6	9.90	10.05	$9.98	1.5%	1	0.93	95

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	10.25	10.40	$10.33	1.5%	--	0.99	10
$65.00	Oct 9	10.25	10.40	$10.33	1.5%	1	1.00	1
$54.50	Oct 7	0.62	0.63	$0.63	1.6%	244	0.45	230
$63.00	Oct 9	8.25	8.40	$8.32	1.8%	--	1.00	123
$63.00	Oct 12	8.25	8.40	$8.32	1.8%	2	0.97	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.40, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 2	0.20	0.22	$0.21	9.5%	10.5K	0.85	736
$56.00	Oct 5	0.07	0.08	$0.08	12.5%	2.1K	0.13	529
$55.50	Oct 5	0.15	0.16	$0.16	6.3%	2.4K	0.24	1.1K
$54.00	Oct 2	0.69	0.73	$0.71	5.6%	3.8K	0.97	1.7K
$55.00	Oct 5	0.31	0.32	$0.32	3.1%	2.8K	0.39	594

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	0.29	0.33	$0.31	12.9%	6.3K	0.95	5.1K
$53.00	Oct 5	0.06	0.07	$0.07	14.3%	612	0.10	869
$53.50	Oct 5	0.11	0.13	$0.12	16.7%	821	0.17	218
$54.00	Oct 5	0.21	0.22	$0.22	4.5%	2.3K	0.28	666
$55.50	Oct 2	0.78	0.82	$0.80	5.0%	2.5K	0.96	935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	4.60	4.80	$4.70	4.3%	5	1.00	5
$51.00	Oct 5	3.60	3.80	$3.70	5.4%	5	1.00	109
$51.50	Oct 5	3.10	3.30	$3.20	6.2%	1	1.00	6
$45.00	Oct 7	9.60	9.80	$9.70	2.1%	--	1.00	22
$45.50	Oct 7	9.10	9.30	$9.20	2.2%	--	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 2	1.28	1.34	$1.31	4.6%	557	1.00	4.1K
$56.50	Oct 2	1.77	1.83	$1.80	3.3%	267	1.00	643
$57.00	Oct 2	2.27	2.33	$2.30	2.6%	217	1.00	832
$57.50	Oct 2	2.76	2.84	$2.80	2.9%	79	1.00	1.3K
$58.00	Oct 2	3.25	3.35	$3.30	3.0%	114	1.00	669

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 252.1K, top 21.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	0.00	0.01	$0.01	100.0%	21.5K	0.06	3.2K
$55.50	Oct 2	0.00	0.01	$0.01	100.0%	16.4K	0.03	4.9K
$54.50	Oct 2	0.20	0.22	$0.21	9.5%	10.5K	0.85	736
$56.00	Oct 2	0.00	0.01	$0.01	100.0%	10.1K	0.02	4.2K
$55.00	Oct 16	1.19	1.23	$1.21	3.3%	5.3K	0.47	18.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Oct 2	0.00	0.01	$0.01	100.0%	16.7K	0.01	297
$47.00	Oct 2	0.00	0.01	$0.01	100.0%	16.6K	0.01	328
$54.00	Oct 2	0.00	0.01	$0.01	100.0%	7.9K	0.03	4.7K
$55.00	Oct 2	0.29	0.33	$0.31	12.9%	6.3K	0.95	5.1K
$54.50	Oct 2	0.01	0.02	$0.02	50.0%	5.8K	0.15	4.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.3%, max 3.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 2	Nov 13	33.4%	32.3%	3.3%	10.6K	737

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 2	Nov 13	33.4%	32.3%	3.3%	5.9K	4.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.50, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.50	$54.00	Nov 13	$0.24	$0.26	$0.24	60%	1.08	$53.74
$61.00	$62.00	Nov 13	$0.14	$0.86	$0.14	20%	6.14	$61.14
$54.00	$55.00	Oct 30	$0.50	$0.50	$0.50	57%	1.00	$54.50
$52.00	$53.00	Nov 6	$0.65	$0.35	$0.65	71%	0.54	$52.65
$57.50	$58.50	Nov 13	$0.29	$0.71	$0.29	36%	2.45	$57.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Oct 16	$0.20	$0.30	$0.20	94%	1.50	$60.80
$63.50	$63.00	Oct 23	$0.25	$0.25	$0.25	94%	1.00	$63.25
$57.50	$57.00	Oct 30	$0.28	$0.22	$0.28	69%	0.79	$57.22
$55.00	$54.50	Oct 5	$0.24	$0.26	$0.24	61%	1.08	$54.76
$54.00	$53.50	Oct 14	$0.16	$0.34	$0.16	40%	2.12	$53.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.79, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 5	$0.16	$0.16	$0.34	61%	0.47	$55.16
$55.00	$55.50	Oct 9	$0.22	$0.22	$0.28	54%	0.79	$55.22
$55.00	$55.50	Oct 7	$0.20	$0.20	$0.30	56%	0.67	$55.20
$55.00	$55.50	Oct 12	$0.22	$0.22	$0.28	54%	0.79	$55.22
$57.00	$57.50	Oct 14	$0.11	$0.11	$0.39	76%	0.28	$57.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Nov 13	$0.44	$0.44	$0.56	56%	0.79	$53.56
$51.50	$51.00	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$51.35
$54.50	$54.00	Nov 6	$0.24	$0.24	$0.26	53%	0.92	$54.26
$52.00	$51.50	Nov 13	$0.16	$0.16	$0.34	69%	0.47	$51.84
$53.00	$52.00	Oct 30	$0.31	$0.31	$0.69	65%	0.45	$52.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.42% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 2	$0.21	$0.02	$0.23	$54.27	$54.73	0.42%
$55.00	Oct 2	$0.01	$0.31	$0.32	$54.68	$55.32	0.59%
$54.00	Oct 2	$0.71	$0.01	$0.72	$53.28	$54.72	1.32%
$55.50	Oct 2	$0.01	$0.80	$0.81	$54.69	$56.31	1.48%
$54.50	Oct 5	$0.56	$0.38	$0.94	$53.56	$55.44	1.72%
$55.00	Oct 5	$0.32	$0.62	$0.94	$54.06	$55.94	1.72%
$55.50	Oct 5	$0.16	$0.96	$1.12	$54.38	$56.62	2.05%
$54.00	Oct 5	$0.91	$0.22	$1.13	$52.87	$55.13	2.07%
$53.50	Oct 2	$1.20	$0.01	$1.21	$52.29	$54.71	2.21%
$56.00	Oct 2	$0.01	$1.31	$1.32	$54.68	$57.32	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 3.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.50	Oct 2	$0.01	$0.02	$0.03	$54.47	$55.03
$56.50	$52.50	Oct 5	$0.04	$0.04	$0.08	$52.42	$56.58
$56.50	$53.00	Oct 5	$0.04	$0.07	$0.11	$52.89	$56.61
$56.00	$52.50	Oct 5	$0.08	$0.04	$0.12	$52.38	$56.12
$56.00	$53.00	Oct 5	$0.08	$0.07	$0.15	$52.85	$56.15
$56.50	$53.50	Oct 5	$0.04	$0.12	$0.16	$53.34	$56.66
$56.00	$53.50	Oct 5	$0.08	$0.12	$0.20	$53.30	$56.20
$55.50	$52.50	Oct 5	$0.16	$0.04	$0.20	$52.30	$55.70
$57.00	$52.50	Oct 7	$0.10	$0.14	$0.24	$52.26	$57.24
$55.50	$53.00	Oct 5	$0.16	$0.07	$0.23	$52.77	$55.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	59/60	Nov 13	$0.27	$0.23	44%	1.17	$51.23	$59.27
52/52	59/60	Nov 13	$0.28	$0.22	41%	1.27	$51.72	$59.28
53/54	57/58	Oct 14	$0.27	$0.23	43%	1.17	$53.23	$57.27
52/52	58/58	Oct 23	$0.24	$0.26	48%	0.92	$51.76	$57.74
52/52	59/60	Nov 13	$0.29	$0.21	38%	1.38	$52.21	$59.29
50/50	59/60	Nov 13	$0.23	$0.27	49%	0.85	$50.27	$59.23
52/52	57/58	Oct 23	$0.25	$0.25	45%	1.00	$51.75	$57.25
52/53	58/58	Oct 23	$0.27	$0.23	41%	1.17	$52.73	$57.77
52/52	56/57	Oct 23	$0.27	$0.23	40%	1.17	$51.73	$56.77
52/52	58/58	Nov 6	$0.29	$0.21	36%	1.38	$52.21	$58.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 2	$0.20	$0.30	82%	1.50
$54.00	$54.50	$55.00	Oct 2	$0.30	$0.20	91%	0.67
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	15%	15.67
$54.50	$55.00	$55.50	Oct 5	$0.08	$0.42	33%	5.25
$54.50	$55.00	$55.50	Oct 7	$0.05	$0.45	22%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 2	$0.20	$0.30	81%	1.50
$54.00	$54.50	$55.00	Oct 2	$0.28	$0.22	92%	0.79
$53.50	$54.00	$54.50	Oct 5	$0.06	$0.44	26%	7.33
$54.00	$54.50	$55.00	Oct 5	$0.08	$0.42	32%	5.25
$54.50	$55.00	$55.50	Oct 7	$0.05	$0.45	22%	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. 191 found (best net $-0.33, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$50.00	1:2	Oct 7	-$1.24	$2.26
$45.00	$49.00	1:2	Nov 6	-$2.68	$1.32
$47.50	$50.50	1:2	Oct 23	-$1.90	$1.10
$53.50	$54.00	1:2	Oct 2	-$0.22	$0.28
$54.50	$55.00	1:2	Oct 5	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 5	-$0.33	$4.67
$56.00	$55.50	1:2	Oct 2	-$0.29	$0.21
$55.00	$54.50	1:2	Oct 5	-$0.14	$0.36
$54.50	$54.00	1:2	Oct 5	-$0.06	$0.44
$55.50	$55.00	1:2	Oct 5	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.00%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.50	Nov 13	$2.19	0.47	1.5%	4.00%	5.47%	3	2
$55.00	Nov 13	$2.41	0.50	0.6%	4.41%	4.95%	105	11
$56.00	Nov 13	$1.98	0.44	2.4%	3.62%	6.00%	14	--
$56.50	Nov 13	$1.79	0.41	3.3%	3.27%	6.56%	1	5
$57.00	Nov 13	$1.62	0.39	4.2%	2.96%	7.17%	7	--
$57.50	Nov 13	$1.46	0.36	5.1%	2.67%	7.79%	3	--
$58.50	Nov 13	$1.18	0.31	7.0%	2.16%	9.10%	1	--
$55.50	Nov 6	$1.96	0.47	1.5%	3.58%	5.05%	16	131
$55.00	Nov 6	$2.18	0.50	0.6%	3.99%	4.53%	241	119
$56.00	Nov 6	$1.75	0.43	2.4%	3.20%	5.58%	105	187

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 185,302

Total Puts 104,008

Put/Call Ratio 0.56

Net Difference 81,294

Prior's Put/Call Breakdown

Total Calls 109,177

Total Puts 97,213

Put/Call Ratio 0.89

Net Difference 11,964

Prior 7-Day Put/Call Summary

Total Calls 835,969

Total Puts 514,862

Average Put/Call Ratio 0.64

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