SLV - Options Database

SLV

iShares Silver Trust

$54.74 -0.51%

$54.60 (-0.26%)🌙

as of 10/02 06:02 PM

(10/2 16:20) ◀

Friday, October 2, 2026 (6:02pm)

▶ (10/5 09:35)

◀ 10/2 18:02 ▶

Option Volume

Detail

ℹ

Current (10/02) 321,713

Calls: 204,831 (64%)

Puts: 116,882 (36%)

Prior (10/01) 206,390

Calls: 109,177 (53%)

Puts: 97,213 (47%)

Current vs Prior +55.88%

Calls: +87.61% (Calls)

Puts: +20.23% (Puts)

Prior 7-Day Total 1,395,666

Calls: 843,947 (60%)

Puts: 551,719 (40%)

Prior 7-Day Average 232,611

Calls: 120,563 (60%)

Puts: 78,817 (40%)

Current vs Prior 7-Day Avg +38.31%

Calls: +69.89%

Puts: +48.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $17.61M

Calls: $8.71M (49%)

Puts: $8.90M (51%)

Prior (10/01) $23.32M

Calls: $7.88M (34%)

Puts: $15.45M (66%)

Current vs Prior -24.52%

Calls: +10.51%

Puts: -42.38%

Prior 7-Day Total $134.90M

Calls: $64.28M (48%)

Puts: $70.62M (52%)

Prior 7-Day Average $22.48M

Calls: $9.18M (48%)

Puts: $10.09M (52%)

Current vs Prior 7-Day Avg -21.69%

Calls: -5.19%

Puts: -11.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.57

Prior (10/01) 0.89

Current vs Prior -35.91%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -14.29%

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 7,598,013

Calls: 5,356,148 (70%)

Puts: 2,241,865 (30%)

Prior 7-Day Average 1,266,335

Calls: 892,691 (70%)

Puts: 373,644 (30%)

Current vs Prior 7-Day Avg -9.15%

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 0.91% | 2.14%0.91% | 3.80%5.28% | 10.92%

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

Current vs Prior -4.39% | +10.24%-59.14% | -9.50%-7.78% | -3.05%

Prior 7-Day Avg 2.43% | 3.32%2.69% | 4.69%6.36% | 11.70%

Current vs 7-Day Avg -12.01% | -6.33%-66.02% | -18.93%-16.92% | -6.63%

Prior 7-Day Eod 0.95% | 2.19%2.24% | 4.20%5.73% | 11.27%

Current vs 7-Day Eod +124.71% | +41.49%-59.14% | -9.50%-7.78% | -3.05%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Prior 7.80% | 9.01%

Calls: 5.88% | 8.82%

Puts: 9.72% | 9.20%

Current vs Prior -13.72% | -41.40%

Prior 7-Day Avg 9.23% | 5.65%

Calls: 6.84% | 6.24%

Puts: 6.61% | 5.66%

Current vs 7-Day Avg -27.11% | -6.55%

Liquidity Pricy

Add Card

🤖 AI Insights

Above-average activity with volume up 56% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 36% - 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 BEARISH

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 449 of results (avg 4.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	9.85	10.00	$9.93	1.5%	1	0.94	95
$45.00	Oct 23	9.70	9.85	$9.77	1.5%	3	1.00	37
$45.00	Oct 9	9.60	9.75	$9.68	1.5%	3	1.00	51
$59.00	Oct 30	0.61	0.62	$0.62	1.6%	212	0.22	1.5K
$45.50	Oct 12	9.10	9.25	$9.18	1.6%	82	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 9	10.30	10.45	$10.38	1.4%	1	0.99	1
$60.00	Nov 6	5.85	5.95	$5.90	1.7%	180	0.79	53
$63.00	Oct 9	8.30	8.45	$8.38	1.8%	3	0.98	123
$60.00	Oct 23	5.50	5.60	$5.55	1.8%	177	0.87	547
$60.00	Oct 16	5.40	5.50	$5.45	1.8%	290	0.91	31.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.41, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 5	0.06	0.07	$0.07	14.3%	2.7K	0.12	529
$55.50	Oct 5	0.13	0.14	$0.14	7.1%	3.5K	0.22	1.1K
$54.00	Oct 2	0.59	0.69	$0.64	15.6%	3.9K	0.95	1.7K
$55.00	Oct 5	0.26	0.29	$0.28	10.7%	4.2K	0.37	594
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	83	0.07	263

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	0.34	0.40	$0.37	16.2%	7.5K	0.93	5.1K
$53.50	Oct 5	0.10	0.11	$0.11	9.1%	1.1K	0.17	218
$54.00	Oct 5	0.20	0.22	$0.21	9.5%	2.7K	0.29	666
$54.50	Oct 5	0.37	0.40	$0.39	7.7%	1.0K	0.45	415
$55.50	Oct 2	0.84	0.90	$0.87	6.9%	2.6K	0.97	935

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 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	9.75	$9.65	2.1%	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
$65.50	Oct 2	10.75	10.95	$10.85	1.8%	134	1.00	--
$63.00	Oct 2	8.25	8.45	$8.35	2.4%	186	0.99	--
$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	--

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 282.8K, top 23.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	0.00	0.01	$0.01	100.0%	23.2K	0.07	3.2K
$55.50	Oct 2	0.00	0.01	$0.01	100.0%	16.5K	0.03	4.9K
$54.50	Oct 2	0.10	0.16	$0.13	46.2%	12.7K	0.93	736
$56.00	Oct 2	0.00	0.01	$0.01	100.0%	10.6K	0.02	4.2K
$55.00	Oct 16	1.15	1.20	$1.17	4.3%	5.7K	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	0.34	0.40	$0.37	16.2%	7.5K	0.93	5.1K
$54.50	Oct 2	0.00	0.01	$0.01	100.0%	6.6K	0.07	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. 163 found (best R:R 1.78, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.12	$0.88	$0.12	20%	7.33	$61.12
$52.00	$53.00	Oct 30	$0.66	$0.34	$0.66	73%	0.52	$52.66
$52.00	$53.00	Nov 13	$0.63	$0.37	$0.63	69%	0.59	$52.63
$57.00	$57.50	Oct 30	$0.12	$0.38	$0.12	34%	3.17	$57.12
$58.00	$58.50	Nov 6	$0.11	$0.39	$0.11	31%	3.55	$58.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Oct 16	$0.18	$0.32	$0.18	94%	1.78	$60.82
$63.50	$63.00	Oct 23	$0.25	$0.25	$0.25	95%	1.00	$63.25
$64.50	$64.00	Oct 30	$0.30	$0.20	$0.30	93%	0.67	$64.20
$58.00	$57.50	Oct 30	$0.32	$0.18	$0.32	72%	0.56	$57.68
$53.50	$53.00	Oct 9	$0.11	$0.39	$0.11	30%	3.55	$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 5	$0.14	$0.14	$0.36	63%	0.39	$55.14
$55.50	$56.00	Oct 12	$0.17	$0.17	$0.33	62%	0.52	$55.67
$55.50	$56.00	Oct 7	$0.13	$0.13	$0.37	68%	0.35	$55.63
$55.00	$55.50	Oct 9	$0.20	$0.20	$0.30	56%	0.67	$55.20
$55.50	$56.00	Oct 16	$0.19	$0.19	$0.31	59%	0.61	$55.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Nov 13	$0.43	$0.43	$0.57	56%	0.75	$53.57
$52.00	$51.00	Nov 6	$0.28	$0.28	$0.72	70%	0.39	$51.72
$52.50	$52.00	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$52.32
$54.00	$53.00	Oct 30	$0.40	$0.40	$0.60	57%	0.67	$53.60
$50.00	$49.00	Nov 6	$0.17	$0.17	$0.83	81%	0.20	$49.83

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. 208 found (cheapest 0.26% of stock, avg 6.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 2	$0.13	$0.01	$0.14	$54.36	$54.64	0.26%
$55.00	Oct 2	$0.01	$0.37	$0.38	$54.62	$55.38	0.69%
$54.00	Oct 2	$0.64	$0.01	$0.65	$53.35	$54.65	1.19%
$55.50	Oct 2	$0.01	$0.87	$0.88	$54.62	$56.38	1.61%
$54.50	Oct 5	$0.52	$0.39	$0.91	$53.59	$55.41	1.66%
$55.00	Oct 5	$0.28	$0.65	$0.93	$54.07	$55.93	1.70%
$54.00	Oct 5	$0.85	$0.21	$1.06	$52.94	$55.06	1.94%
$53.50	Oct 2	$1.13	$0.01	$1.14	$52.36	$54.64	2.08%
$55.50	Oct 5	$0.14	$1.00	$1.14	$54.36	$56.64	2.08%
$53.50	Oct 5	$1.25	$0.11	$1.36	$52.14	$54.86	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.04% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.50	Oct 2	$0.01	$0.01	$0.02	$54.48	$55.02
$56.50	$52.50	Oct 5	$0.04	$0.04	$0.08	$52.42	$56.58
$56.50	$53.00	Oct 5	$0.04	$0.06	$0.10	$52.90	$56.60
$56.00	$52.50	Oct 5	$0.07	$0.04	$0.11	$52.39	$56.11
$56.00	$53.00	Oct 5	$0.07	$0.06	$0.13	$52.87	$56.13
$56.50	$53.50	Oct 5	$0.04	$0.11	$0.15	$53.35	$56.65
$56.00	$53.50	Oct 5	$0.07	$0.11	$0.18	$53.32	$56.18
$55.50	$52.50	Oct 5	$0.14	$0.04	$0.18	$52.32	$55.68
$55.50	$53.00	Oct 5	$0.14	$0.06	$0.20	$52.80	$55.70
$57.00	$52.50	Oct 7	$0.09	$0.14	$0.23	$52.27	$57.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	59/60	Nov 13	$0.29	$0.21	38%	1.38	$52.21	$59.29
52/52	58/59	Nov 13	$0.30	$0.20	35%	1.50	$52.20	$58.80
52/52	58/58	Nov 13	$0.31	$0.19	33%	1.63	$52.19	$58.31
50/51	59/60	Nov 13	$0.24	$0.26	46%	0.92	$50.76	$59.24
50/51	58/59	Nov 13	$0.25	$0.25	44%	1.00	$50.75	$58.75
50/51	58/58	Nov 13	$0.26	$0.24	42%	1.08	$50.74	$58.26
51/52	59/60	Nov 13	$0.25	$0.25	44%	1.00	$51.25	$59.25
51/52	58/59	Nov 13	$0.26	$0.24	41%	1.08	$51.24	$58.76
50/50	59/60	Nov 13	$0.22	$0.28	49%	0.79	$50.28	$59.22
52/52	58/59	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$58.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 2	$0.12	$0.38	89%	3.17
$53.50	$54.00	$54.50	Oct 5	$0.07	$0.43	33%	6.14
$54.00	$54.50	$55.00	Oct 5	$0.09	$0.41	37%	4.56
$54.00	$54.50	$55.00	Oct 2	$0.39	$0.11	89%	0.28
$55.00	$55.50	$56.00	Oct 7	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 2	$0.14	$0.36	90%	2.57
$54.00	$54.50	$55.00	Oct 2	$0.36	$0.14	90%	0.39
$54.00	$54.50	$55.00	Oct 5	$0.08	$0.42	34%	5.25
$54.50	$55.00	$55.50	Oct 7	$0.05	$0.45	22%	9.00
$54.50	$55.00	$55.50	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. 188 found (best net $-0.41, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$49.50	1:2	Oct 12	-$1.28	$2.72
$46.50	$50.00	1:2	Oct 7	-$1.15	$2.35
$45.00	$49.00	1:2	Nov 6	-$2.63	$1.37
$53.50	$54.00	1:2	Oct 2	-$0.15	$0.35
$54.00	$54.50	1:2	Oct 5	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.00	1:2	Oct 5	-$0.41	$4.59
$55.00	$54.50	1:2	Oct 5	-$0.13	$0.37
$56.00	$55.50	1:2	Oct 2	-$0.37	$0.13
$55.50	$55.00	1:2	Oct 5	-$0.30	$0.20
$47.00	$45.50	1:2	Oct 14	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.37%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 13	$2.39	0.50	0.5%	4.37%	4.84%	107	11
$55.50	Nov 13	$2.17	0.47	1.4%	3.96%	5.35%	3	2
$56.00	Nov 13	$1.97	0.44	2.3%	3.60%	5.90%	14	--
$56.50	Nov 13	$1.78	0.41	3.2%	3.25%	6.47%	1	5
$57.00	Nov 13	$1.61	0.38	4.1%	2.94%	7.07%	8	--
$57.50	Nov 13	$1.45	0.36	5.0%	2.65%	7.69%	3	--
$58.00	Nov 13	$1.31	0.33	6.0%	2.39%	8.35%	1	6
$58.50	Nov 13	$1.18	0.31	6.9%	2.16%	9.02%	1	--
$55.50	Nov 6	$1.92	0.46	1.4%	3.51%	4.90%	17	131
$55.00	Nov 6	$2.14	0.49	0.5%	3.91%	4.38%	246	119

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 204,831

Total Puts 116,882

Put/Call Ratio 0.57

Net Difference 87,949

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 843,947

Total Puts 551,719

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