SLV - Options Database

SLV

iShares Silver Trust

$54.67 -0.64%

(10/2 15:15) ◀

Friday, October 2, 2026 (3:20pm)

▶ (10/2 15:25)

◀ 10/2 15:20 ▶

Option Volume

Detail

ℹ

Current (10/02) 291,025

Calls: 186,474 (64%)

Puts: 104,551 (36%)

Prior (10/01) 206,390

Calls: 109,177 (53%)

Puts: 97,213 (47%)

Current vs Prior +41.01%

Calls: +70.80% (Calls)

Puts: +7.55% (Puts)

Prior 7-Day Total 1,640,141

Calls: 1,021,271 (62%)

Puts: 618,870 (38%)

Prior 7-Day Average 234,305

Calls: 145,895 (62%)

Puts: 88,410 (38%)

Current vs Prior 7-Day Avg +24.21%

Calls: +27.81%

Puts: +18.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $15.93M

Calls: $7.91M (50%)

Puts: $8.01M (50%)

Prior (10/01) $23.32M

Calls: $7.88M (34%)

Puts: $15.45M (66%)

Current vs Prior -31.72%

Calls: +0.45%

Puts: -48.13%

Prior 7-Day Total $187.34M

Calls: $82.50M (44%)

Puts: $104.84M (56%)

Prior 7-Day Average $26.76M

Calls: $11.79M (44%)

Puts: $14.98M (56%)

Current vs Prior 7-Day Avg -40.49%

Calls: -32.85%

Puts: -46.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.56

Prior (10/01) 0.89

Current vs Prior -37.03%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -10.27%

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 9,109,499

Calls: 6,400,074 (70%)

Puts: 2,709,425 (30%)

Prior 7-Day Average 1,301,357

Calls: 914,296 (70%)

Puts: 387,060 (30%)

Current vs Prior 7-Day Avg -11.60%

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% | 2.19%0.95% | 3.84%5.34% | 10.96%

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

Current vs Prior -57.45% | -22.09%-57.45% | -8.51%-6.71% | -2.77%

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

Current vs 7-Day Avg -59.69% | -31.52%-63.06% | -17.02%-17.38% | -7.06%

Prior 7-Day Eod 0.95% | 2.16%2.24% | 4.20%5.73% | 11.27%

Current vs 7-Day Eod +0.05% | +1.75%-57.45% | -8.51%-6.71% | -2.77%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.77% | 4.13%

Calls: 23.53% | 3.64%

Puts: 20.00% | 4.62%

Prior 7.80% | 9.01%

Calls: 5.88% | 8.82%

Puts: 9.72% | 9.20%

Current vs Prior +179.10% | -54.16%

Prior 7-Day Avg 7.81% | 6.11%

Calls: 7.60% | 6.57%

Puts: 6.90% | 5.99%

Current vs 7-Day Avg +178.69% | -32.41%

Liquidity Acceptable

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 BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 463 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 13	0.89	0.90	$0.90	1.1%	15	0.24	100
$48.00	Nov 13	7.25	7.35	$7.30	1.4%	2	0.87	--
$44.00	Oct 16	10.65	10.80	$10.73	1.4%	--	1.00	17
$45.00	Oct 30	9.80	9.95	$9.88	1.5%	1	0.94	21
$45.00	Oct 16	9.65	9.80	$9.73	1.5%	--	1.00	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	10.30	10.40	$10.35	1.0%	--	0.99	10
$65.00	Nov 13	10.45	10.60	$10.52	1.4%	10	0.89	--
$54.50	Oct 7	0.64	0.65	$0.65	1.5%	245	0.46	230
$60.00	Nov 13	6.00	6.10	$6.05	1.7%	6	0.76	3
$63.00	Oct 12	8.30	8.45	$8.38	1.8%	2	0.97	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 5	0.07	0.08	$0.08	12.5%	2.1K	0.13	529
$55.50	Oct 5	0.14	0.15	$0.15	6.7%	2.4K	0.23	1.1K
$54.00	Oct 2	0.63	0.69	$0.66	9.1%	3.8K	0.98	1.7K
$55.00	Oct 5	0.30	0.31	$0.31	3.2%	2.8K	0.38	594
$57.50	Oct 7	0.06	0.07	$0.07	14.3%	76	0.08	263

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 5	0.11	0.13	$0.12	16.7%	824	0.17	218
$53.00	Oct 5	0.06	0.07	$0.07	14.3%	622	0.10	869
$54.00	Oct 5	0.21	0.22	$0.22	4.5%	2.3K	0.29	666
$55.50	Oct 2	0.82	0.87	$0.85	5.9%	2.5K	0.97	935
$54.50	Oct 5	0.38	0.39	$0.39	2.6%	578	0.44	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 301 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 2	10.55	10.75	$10.65	1.9%	104	1.00	159
$45.00	Oct 2	9.55	9.70	$9.63	1.6%	104	1.00	157
$46.00	Oct 2	8.55	8.75	$8.65	2.3%	132	1.00	245
$47.00	Oct 2	7.55	7.75	$7.65	2.6%	103	1.00	236
$47.50	Oct 2	7.05	7.25	$7.15	2.8%	131	1.00	222

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 2	8.75	8.95	$8.85	2.3%	97	0.99	1
$64.00	Oct 2	9.25	9.45	$9.35	2.1%	115	0.99	--
$64.50	Oct 2	9.75	9.95	$9.85	2.0%	108	0.99	--
$65.00	Oct 2	10.25	10.45	$10.35	1.9%	141	0.99	10
$65.50	Oct 2	10.75	10.95	$10.85	1.8%	133	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 628 active (total vol 253.8K, 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	0.15	0.19	$0.17	23.5%	11.0K	0.86	736
$56.00	Oct 2	0.00	0.01	$0.01	100.0%	10.1K	0.02	4.2K
$55.00	Oct 16	1.17	1.21	$1.19	3.4%	5.4K	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	0.04	4.7K
$55.00	Oct 2	0.31	0.38	$0.35	20.0%	6.3K	0.94	5.1K
$54.50	Oct 2	0.01	0.02	$0.02	50.0%	6.0K	0.17	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.50, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.14	$0.86	$0.14	20%	6.14	$61.14
$52.00	$53.00	Nov 6	$0.65	$0.35	$0.65	70%	0.54	$52.65
$53.00	$53.50	Nov 6	$0.28	$0.22	$0.28	64%	0.79	$53.28
$56.00	$56.50	Nov 13	$0.18	$0.32	$0.18	44%	1.78	$56.18
$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
$55.50	$55.00	Oct 9	$0.28	$0.22	$0.28	63%	0.79	$55.22
$55.50	$55.00	Oct 7	$0.30	$0.20	$0.30	67%	0.67	$55.20
$53.50	$53.00	Oct 12	$0.12	$0.38	$0.12	32%	3.17	$53.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 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	62%	0.47	$55.16
$55.00	$55.50	Oct 12	$0.22	$0.22	$0.28	55%	0.79	$55.22
$56.00	$56.50	Oct 9	$0.13	$0.13	$0.37	71%	0.35	$56.13
$56.00	$56.50	Oct 12	$0.14	$0.14	$0.36	69%	0.39	$56.14
$55.00	$55.50	Oct 7	$0.19	$0.19	$0.31	57%	0.61	$55.19

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
$53.00	$52.00	Oct 30	$0.32	$0.32	$0.68	65%	0.47	$52.68
$53.00	$52.50	Nov 6	$0.19	$0.19	$0.31	64%	0.61	$52.81
$52.00	$51.50	Nov 13	$0.16	$0.16	$0.34	69%	0.47	$51.84
$54.00	$53.50	Nov 6	$0.22	$0.22	$0.28	57%	0.79	$53.78

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. 205 found (cheapest 0.35% of stock, avg 6.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 2	$0.17	$0.02	$0.19	$54.31	$54.69	0.35%
$55.00	Oct 2	$0.01	$0.35	$0.36	$54.64	$55.36	0.66%
$54.00	Oct 2	$0.66	$0.01	$0.67	$53.33	$54.67	1.23%
$55.50	Oct 2	$0.01	$0.85	$0.86	$54.64	$56.36	1.57%
$54.50	Oct 5	$0.55	$0.39	$0.94	$53.56	$55.44	1.72%
$55.00	Oct 5	$0.31	$0.65	$0.96	$54.04	$55.96	1.76%
$54.00	Oct 5	$0.88	$0.22	$1.10	$52.90	$55.10	2.01%
$55.50	Oct 5	$0.15	$0.99	$1.14	$54.36	$56.64	2.09%
$53.50	Oct 2	$1.15	$0.01	$1.16	$52.34	$54.66	2.12%
$56.00	Oct 2	$0.01	$1.35	$1.36	$54.64	$57.36	2.49%

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	$0.15	$0.04	$0.19	$52.31	$55.69
$55.50	$53.00	Oct 5	$0.15	$0.07	$0.22	$52.78	$55.72
$57.00	$52.50	Oct 7	$0.10	$0.15	$0.25	$52.25	$57.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 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
52/52	59/60	Nov 13	$0.28	$0.22	41%	1.27	$51.72	$59.28
52/52	56/57	Oct 23	$0.28	$0.22	40%	1.27	$51.72	$56.78
51/52	59/60	Nov 13	$0.26	$0.24	44%	1.08	$51.24	$59.26
52/52	59/60	Nov 13	$0.29	$0.21	38%	1.38	$52.21	$59.29
53/54	57/58	Oct 14	$0.26	$0.24	43%	1.08	$53.24	$57.26
52/52	57/58	Oct 23	$0.25	$0.25	45%	1.00	$51.75	$57.25
50/50	59/60	Nov 13	$0.23	$0.27	49%	0.85	$50.27	$59.23
52/52	58/58	Oct 23	$0.23	$0.27	49%	0.85	$51.77	$57.73
52/53	56/57	Oct 23	$0.31	$0.19	32%	1.63	$52.69	$56.81
53/54	56/56	Oct 14	$0.31	$0.19	32%	1.63	$53.19	$56.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 2	$0.16	$0.34	83%	2.12
$54.00	$54.50	$55.00	Oct 2	$0.33	$0.17	92%	0.52
$53.50	$54.00	$54.50	Oct 5	$0.06	$0.44	27%	7.33
$54.50	$55.00	$55.50	Oct 5	$0.08	$0.42	33%	5.25
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 2	$0.17	$0.33	80%	1.94
$54.00	$54.50	$55.00	Oct 2	$0.32	$0.18	91%	0.56
$54.50	$55.00	$55.50	Oct 5	$0.08	$0.42	33%	5.25
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$54.00	$54.50	$55.00	Oct 5	$0.09	$0.41	33%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.35, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$50.00	1:2	Oct 7	-$1.18	$2.32
$45.00	$49.00	1:2	Nov 6	-$2.61	$1.39
$53.50	$54.00	1:2	Oct 2	-$0.17	$0.33
$54.50	$55.00	1:2	Oct 5	-$0.07	$0.43
$54.00	$54.50	1:2	Oct 5	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 5	-$0.35	$4.65
$56.00	$55.50	1:2	Oct 2	-$0.35	$0.15
$55.00	$54.50	1:2	Oct 5	-$0.13	$0.37
$55.50	$55.00	1:2	Oct 5	-$0.31	$0.19
$48.00	$46.00	1:2	Oct 12	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 4.01%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.50	Nov 13	$2.19	0.47	1.5%	4.01%	5.52%	3	2
$55.00	Nov 13	$2.41	0.50	0.6%	4.41%	5.01%	105	11
$56.00	Nov 13	$1.98	0.44	2.4%	3.62%	6.05%	14	--
$56.50	Nov 13	$1.79	0.41	3.4%	3.27%	6.62%	1	5
$57.00	Nov 13	$1.62	0.38	4.3%	2.96%	7.23%	7	--
$57.50	Nov 13	$1.46	0.36	5.2%	2.67%	7.85%	3	--
$58.50	Nov 13	$1.18	0.31	7.0%	2.16%	9.16%	1	--
$55.00	Nov 6	$2.16	0.50	0.6%	3.95%	4.55%	241	119
$55.50	Nov 6	$1.94	0.46	1.5%	3.55%	5.07%	16	131
$56.00	Nov 6	$1.73	0.43	2.4%	3.16%	5.60%	109	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 186,474

Total Puts 104,551

Put/Call Ratio 0.56

Net Difference 81,923

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 1,021,271

Total Puts 618,870

Average Put/Call Ratio 0.62

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