SLV - Options Database

SLV

iShares Silver Trust

$55.26 +0.95%

(10/5 15:15) ◀

Monday, October 5, 2026 (3:15pm)

▶ (10/5 15:20)

◀ 10/5 15:15 ▶

Option Volume

Detail

ℹ

Current (10/05) 216,208

Calls: 125,732 (58%)

Puts: 90,476 (42%)

Prior (10/02) 321,713

Calls: 204,831 (64%)

Puts: 116,882 (36%)

Current vs Prior -32.79%

Calls: -38.62% (Calls)

Puts: -22.59% (Puts)

Prior 7-Day Total 1,642,082

Calls: 987,841 (60%)

Puts: 654,241 (40%)

Prior 7-Day Average 234,583

Calls: 141,120 (60%)

Puts: 93,463 (40%)

Current vs Prior 7-Day Avg -7.83%

Calls: -10.90%

Puts: -3.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $12.09M

Calls: $6.17M (51%)

Puts: $5.92M (49%)

Prior (10/02) $17.61M

Calls: $8.71M (49%)

Puts: $8.90M (51%)

Current vs Prior -31.36%

Calls: -29.15%

Puts: -33.52%

Prior 7-Day Total $148.64M

Calls: $71.25M (48%)

Puts: $77.40M (52%)

Prior 7-Day Average $21.23M

Calls: $10.18M (48%)

Puts: $11.06M (52%)

Current vs Prior 7-Day Avg -43.09%

Calls: -39.39%

Puts: -46.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.72

Prior (10/02) 0.57

Current vs Prior +26.11%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +6.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05) 1,043,052

Calls: 737,326 (71%)

Puts: 305,726 (29%)

Prior (10/02) 1,150,432

Calls: 812,816 (71%)

Puts: 337,616 (29%)

Current vs Prior -9.33%

Prior 7-Day Total 8,641,065

Calls: 6,093,474 (71%)

Puts: 2,547,591 (29%)

Prior 7-Day Average 1,234,437

Calls: 870,496 (71%)

Puts: 363,941 (29%)

Current vs Prior 7-Day Avg -15.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/05) | Next (10/07)Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 0.92% | 2.39%3.17% | 4.80%4.80% | 10.50%

Prior 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%

Current vs Prior -56.82% | -23.08%+246.70% | +26.20%-9.17% | -3.92%

Prior 7-Day Avg 2.38% | 3.28%2.39% | 4.54%6.18% | 11.57%

Current vs 7-Day Avg -61.23% | -27.18%+32.39% | +5.64%-22.35% | -9.29%

Prior 7-Day Eod 0.96% | 2.41%0.91% | 3.80%5.28% | 10.92%

Current vs 7-Day Eod -3.76% | -0.73%+246.70% | +26.20%-9.17% | -3.92%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.85% | 4.59%

Calls: 7.69% | 2.94%

Puts: 24.00% | 6.25%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +135.51% | -13.07%

Prior 7-Day Avg 7.67% | 5.76%

Calls: 6.67% | 6.04%

Puts: 6.79% | 5.65%

Current vs 7-Day Avg +106.53% | -20.27%

Liquidity Acceptable

Add Card

🤖 AI Insights

Call-heavy open interest (737,326 calls vs 305,726 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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 459 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	0.90	0.91	$0.91	1.1%	2.0K	0.57	3.1K
$60.00	Nov 6	0.73	0.74	$0.74	1.4%	574	0.23	5.8K
$44.50	Oct 7	10.70	10.85	$10.77	1.4%	166	1.00	2
$45.00	Nov 6	10.45	10.60	$10.52	1.4%	--	0.93	95
$45.00	Oct 9	10.25	10.40	$10.33	1.5%	13	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.65	10.80	$10.73	1.4%	160	1.00	--
$66.00	Oct 16	10.65	10.80	$10.73	1.4%	31	1.00	734
$65.00	Nov 13	9.85	10.00	$9.93	1.5%	--	0.89	10
$65.00	Oct 5	9.65	9.80	$9.73	1.5%	320	1.00	10
$65.00	Oct 16	9.65	9.80	$9.73	1.5%	10	1.00	785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.39, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.25	0.27	$0.26	7.7%	5.0K	0.94	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	1.7K	0.11	1.1K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	1.3K	0.19	413
$54.50	Oct 5	0.73	0.79	$0.76	7.9%	573	0.97	726
$56.00	Oct 7	0.23	0.24	$0.24	4.2%	3.6K	0.29	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 5	0.71	0.76	$0.74	6.8%	764	0.96	668
$53.50	Oct 7	0.08	0.09	$0.09	11.1%	718	0.11	349
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	713	0.07	981
$54.00	Oct 7	0.14	0.15	$0.15	6.7%	638	0.18	417
$54.50	Oct 7	0.23	0.25	$0.24	8.3%	846	0.28	346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	8.75	8.90	$8.82	1.7%	104	1.00	--
$47.00	Oct 12	8.25	8.40	$8.32	1.8%	64	1.00	--
$48.50	Oct 12	6.75	6.90	$6.83	2.2%	1	1.00	--
$45.00	Oct 30	10.35	10.55	$10.45	1.9%	16	1.00	20
$44.50	Oct 7	10.70	10.85	$10.77	1.4%	166	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.21	1.26	$1.23	4.1%	190	1.00	276
$57.00	Oct 5	1.68	1.77	$1.73	5.2%	124	1.00	202
$57.50	Oct 5	2.18	2.28	$2.23	4.5%	52	1.00	108
$58.00	Oct 5	2.71	2.77	$2.74	2.2%	195	1.00	242
$58.50	Oct 5	3.15	3.30	$3.22	4.7%	96	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 601 active (total vol 208.6K, top 13.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.01	0.02	$0.02	50.0%	13.2K	0.14	2.1K
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	7.2K	0.01	61
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	5.8K	0.01	360
$62.00	Oct 5	0.00	0.01	$0.01	100.0%	5.5K	0.01	194
$61.50	Oct 5	0.00	0.01	$0.01	100.0%	5.3K	0.01	179

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.01	$0.01	100.0%	11.1K	0.01	284
$49.50	Oct 5	0.01	$0.01	100.0%	9.7K	0.01	355
$55.00	Oct 5	0.01	$0.01	100.0%	7.6K	0.06	903
$52.00	Oct 5	0.01	$0.01	100.0%	5.3K	0.01	3.2K
$52.50	Oct 5	0.01	$0.01	100.0%	4.6K	0.01	421

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. 159 found (best R:R 0.75, avg 1.88)

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	22%	6.14	$61.14
$62.00	$63.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$62.11
$54.00	$56.00	Oct 19	$1.07	$0.93	$1.07	67%	0.87	$55.07
$58.00	$58.50	Nov 13	$0.14	$0.36	$0.14	36%	2.57	$58.14
$54.50	$55.00	Nov 6	$0.25	$0.25	$0.25	58%	1.00	$54.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 30	$0.57	$0.43	$0.57	95%	0.75	$65.43
$64.50	$64.00	Oct 30	$0.20	$0.30	$0.20	93%	1.50	$64.30
$64.00	$63.50	Oct 23	$0.25	$0.25	$0.25	93%	1.00	$63.75
$55.50	$55.00	Oct 7	$0.23	$0.27	$0.23	56%	1.17	$55.27
$56.00	$55.50	Oct 12	$0.28	$0.22	$0.28	62%	0.79	$55.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.50, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	56%	0.56	$55.68
$56.50	$57.00	Oct 9	$0.11	$0.11	$0.39	74%	0.28	$56.61
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	64%	0.43	$56.15
$55.50	$56.00	Oct 12	$0.21	$0.21	$0.29	54%	0.72	$55.71
$55.50	$56.00	Oct 14	$0.22	$0.22	$0.28	52%	0.79	$55.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 19	$0.67	$0.67	$1.33	54%	0.50	$54.33
$54.00	$53.00	Oct 30	$0.34	$0.34	$0.66	63%	0.52	$53.66
$55.00	$54.50	Nov 13	$0.24	$0.24	$0.26	54%	0.92	$54.76
$53.50	$53.00	Nov 6	$0.18	$0.18	$0.32	65%	0.56	$53.32
$52.00	$50.00	Oct 19	$0.16	$0.16	$1.84	85%	0.09	$51.84

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. 196 found (cheapest 0.49% of stock, avg 6.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.26	$0.01	$0.27	$54.73	$55.27	0.49%
$55.50	Oct 5	$0.02	$0.25	$0.27	$55.23	$55.77	0.49%
$56.00	Oct 5	$0.01	$0.74	$0.75	$55.25	$56.75	1.36%
$54.50	Oct 5	$0.76	$0.01	$0.77	$53.73	$55.27	1.39%
$55.50	Oct 7	$0.42	$0.64	$1.06	$54.44	$56.56	1.92%
$55.00	Oct 7	$0.68	$0.41	$1.09	$53.91	$56.09	1.97%
$56.00	Oct 7	$0.24	$0.96	$1.20	$54.80	$57.20	2.17%
$56.50	Oct 5	$0.01	$1.23	$1.24	$55.26	$57.74	2.24%
$54.00	Oct 5	$1.25	$0.01	$1.26	$52.74	$55.26	2.28%
$54.50	Oct 7	$1.02	$0.24	$1.26	$53.24	$55.76	2.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.05% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$55.00	Oct 5	$0.02	$0.01	$0.03	$54.97	$55.53
$57.50	$53.00	Oct 7	$0.05	$0.06	$0.11	$52.89	$57.61
$57.00	$53.00	Oct 7	$0.08	$0.06	$0.14	$52.86	$57.14
$57.50	$53.50	Oct 7	$0.05	$0.09	$0.14	$53.36	$57.64
$57.00	$53.50	Oct 7	$0.08	$0.09	$0.17	$53.33	$57.17
$56.50	$53.00	Oct 7	$0.14	$0.06	$0.20	$52.80	$56.70
$57.50	$54.00	Oct 7	$0.05	$0.15	$0.20	$53.80	$57.70
$57.00	$54.00	Oct 7	$0.08	$0.15	$0.23	$53.77	$57.23
$56.50	$53.50	Oct 7	$0.14	$0.09	$0.23	$53.27	$56.73
$57.50	$53.00	Oct 9	$0.13	$0.13	$0.26	$52.74	$57.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	58/59	Nov 6	$0.30	$0.20	34%	1.50	$53.20	$58.80
52/52	60/60	Nov 13	$0.26	$0.24	42%	1.08	$52.24	$59.76
51/52	60/60	Nov 13	$0.23	$0.27	48%	0.85	$51.27	$59.73
52/52	58/58	Oct 23	$0.23	$0.27	48%	0.85	$52.27	$57.73
52/52	59/60	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$59.27
53/54	58/58	Oct 23	$0.27	$0.23	39%	1.17	$53.23	$57.77
53/54	58/58	Nov 6	$0.31	$0.19	31%	1.63	$53.19	$58.31
51/52	59/60	Nov 13	$0.24	$0.26	45%	0.92	$51.26	$59.24
52/52	60/60	Nov 13	$0.24	$0.26	45%	0.92	$51.76	$59.74
52/52	58/59	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.23	$0.27	90%	1.17
$54.50	$55.00	$55.50	Oct 5	$0.26	$0.24	83%	0.92
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50
$58.00	$59.00	$60.00	Oct 19	$0.05	$0.95	11%	19.00
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.25	$0.25	90%	1.00
$54.50	$55.00	$55.50	Oct 5	$0.24	$0.26	84%	1.08
$56.00	$57.00	$58.00	Oct 19	$0.09	$0.91	21%	10.11
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.44, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.44	$4.06
$45.00	$49.00	1:2	Nov 6	-$3.04	$0.96
$54.00	$54.50	1:2	Oct 5	-$0.27	$0.23
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$58.00	1:2	Oct 19	-$0.33	$2.67
$56.50	$56.00	1:2	Oct 5	-$0.25	$0.25
$55.00	$54.50	1:2	Oct 7	-$0.07	$0.43
$53.00	$52.00	1:2	Oct 19	-$0.10	$0.90
$55.50	$55.00	1:2	Oct 7	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.93%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.17	0.48	1.3%	3.93%	5.27%	77	6
$56.50	Nov 13	$1.96	0.45	2.2%	3.55%	5.79%	4	6
$55.50	Nov 13	$2.39	0.51	0.4%	4.33%	4.76%	4	5
$57.00	Nov 13	$1.77	0.42	3.1%	3.20%	6.35%	122	6
$57.50	Nov 13	$1.60	0.39	4.0%	2.90%	6.95%	1	3
$58.00	Nov 13	$1.44	0.36	5.0%	2.61%	7.56%	22	7
$58.50	Nov 13	$1.30	0.33	5.9%	2.35%	8.22%	16	1
$59.00	Nov 13	$1.17	0.31	6.8%	2.12%	8.89%	3	28
$55.50	Nov 6	$2.12	0.50	0.4%	3.84%	4.27%	4	129
$56.00	Nov 6	$1.89	0.47	1.3%	3.42%	4.76%	61	182

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 125,732

Total Puts 90,476

Put/Call Ratio 0.72

Net Difference 35,256

Prior's Put/Call Breakdown

Total Calls 204,831

Total Puts 116,882

Put/Call Ratio 0.57

Net Difference 87,949

Prior 7-Day Put/Call Summary

Total Calls 987,841

Total Puts 654,241

Average Put/Call Ratio 0.67

Ratio Trend Rising

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