SLV - Options Database

SLV

iShares Silver Trust

$55.13 +0.71%

$55.14 (+0.02%)🌙

as of 10/05 06:04 PM

(10/5 16:20) ◀

Monday, October 5, 2026 (6:04pm)

▶ (10/6 09:35)

◀ 10/5 18:04 ▶

Option Volume

Detail

ℹ

Current (10/05) 242,057

Calls: 141,758 (59%)

Puts: 100,299 (41%)

Prior (10/02) 321,713

Calls: 204,831 (64%)

Puts: 116,882 (36%)

Current vs Prior -24.76%

Calls: -30.79% (Calls)

Puts: -14.19% (Puts)

Prior 7-Day Total 1,395,321

Calls: 841,172 (60%)

Puts: 554,149 (40%)

Prior 7-Day Average 232,553

Calls: 120,167 (60%)

Puts: 79,164 (40%)

Current vs Prior 7-Day Avg +4.09%

Calls: +17.97%

Puts: +26.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $13.67M

Calls: $6.25M (46%)

Puts: $7.42M (54%)

Prior (10/02) $17.61M

Calls: $8.71M (49%)

Puts: $8.90M (51%)

Current vs Prior -22.37%

Calls: -28.20%

Puts: -16.67%

Prior 7-Day Total $120.19M

Calls: $59.25M (49%)

Puts: $60.94M (51%)

Prior 7-Day Average $20.03M

Calls: $8.46M (49%)

Puts: $8.71M (51%)

Current vs Prior 7-Day Avg -31.77%

Calls: -26.15%

Puts: -14.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.71

Prior (10/02) 0.57

Current vs Prior +23.99%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +5.06%

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 7,051,306

Calls: 4,962,796 (70%)

Puts: 2,088,510 (30%)

Prior 7-Day Average 1,175,217

Calls: 827,132 (70%)

Puts: 348,085 (30%)

Current vs Prior 7-Day Avg -11.25%

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 0.93% | 2.32%3.12% | 4.81%4.81% | 10.52%

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

Current vs Prior +8.63% | +0.46%+241.57% | +26.50%-8.95% | -3.70%

Prior 7-Day Avg 2.44% | 3.34%2.69% | 4.68%6.11% | 11.54%

Current vs 7-Day Avg -5.00% | -6.53%+15.92% | +2.71%-21.34% | -8.79%

Prior 7-Day Eod 0.92% | 2.39%0.91% | 3.80%5.28% | 10.92%

Current vs 7-Day Eod +151.57% | +30.61%+241.57% | +26.50%-8.95% | -3.70%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.30% | 5.27%

Calls: 6.90% | 6.10%

Puts: 5.71% | 4.44%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -6.39% | -0.19%

Prior 7-Day Avg 8.27% | 5.45%

Calls: 6.80% | 5.72%

Puts: 6.72% | 5.51%

Current vs 7-Day Avg -23.85% | -3.24%

Liquidity Pricy

Add Card

🤖 AI Insights

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

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 460 of results (avg 4.4%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.55	10.70	$10.63	1.4%	166	1.00	2
$45.00	Nov 6	10.30	10.45	$10.38	1.4%	--	0.93	95
$45.00	Oct 7	10.05	10.20	$10.13	1.5%	192	1.00	22
$45.50	Oct 14	9.60	9.75	$9.68	1.5%	120	0.99	--
$45.50	Oct 7	9.55	9.70	$9.63	1.6%	136	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.80	10.95	$10.88	1.4%	160	1.00	--
$66.00	Oct 16	10.80	10.95	$10.88	1.4%	31	1.00	734
$65.00	Nov 13	10.00	10.15	$10.07	1.5%	--	0.88	10
$65.00	Oct 5	9.80	9.95	$9.88	1.5%	320	0.99	10
$65.00	Oct 16	9.80	9.95	$9.88	1.5%	24	1.00	785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.38, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 5	0.60	0.67	$0.64	10.9%	603	0.95	726
$57.00	Oct 7	0.05	0.06	$0.06	16.7%	2.0K	0.09	1.1K
$56.50	Oct 7	0.09	0.10	$0.10	10.0%	2.3K	0.15	413
$56.00	Oct 7	0.19	0.20	$0.20	5.0%	4.0K	0.26	1.1K
$55.50	Oct 7	0.34	0.35	$0.35	2.9%	2.4K	0.39	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.35	0.39	$0.37	10.8%	1.5K	0.95	308
$53.50	Oct 7	0.08	0.09	$0.09	11.1%	1.5K	0.12	349
$54.00	Oct 7	0.14	0.15	$0.15	6.7%	852	0.19	417
$54.50	Oct 7	0.25	0.26	$0.26	3.8%	1.1K	0.31	346
$56.00	Oct 5	0.84	0.90	$0.87	6.9%	868	0.97	668

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.55	5.70	$5.63	2.7%	490	1.00	--
$50.00	Oct 5	5.05	5.20	$5.13	2.9%	625	1.00	10
$50.50	Oct 5	4.55	4.70	$4.63	3.2%	220	1.00	--
$51.00	Oct 5	4.10	4.20	$4.15	2.4%	308	1.00	113
$52.00	Oct 5	3.05	3.20	$3.13	4.8%	53	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 7	3.30	3.50	$3.40	5.9%	11	1.00	31
$59.00	Oct 7	3.80	4.00	$3.90	5.1%	9	1.00	73
$59.50	Oct 7	4.30	4.50	$4.40	4.5%	1	1.00	76
$60.00	Oct 7	4.80	4.95	$4.88	3.1%	54	1.00	94
$60.50	Oct 7	5.30	5.45	$5.38	2.8%	1	1.00	6

Most actively traded options today. High liquidity = easy entry/exit. 619 active (total vol 231.5K, top 16.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.00	0.01	$0.01	100.0%	16.6K	0.05	2.1K
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	7.2K	0.01	61
$55.00	Oct 5	0.11	0.16	$0.14	35.7%	6.7K	0.90	1.8K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	5.8K	0.01	360
$61.50	Oct 5	0.00	0.03	$0.02	150.0%	5.7K	0.01	179

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.01	$0.01	100.0%	11.2K	0.01	284
$49.50	Oct 5	0.01	$0.01	100.0%	9.8K	0.01	355
$55.00	Oct 5	0.01	$0.01	100.0%	7.8K	0.10	903
$52.00	Oct 5	0.01	$0.01	100.0%	5.6K	0.01	3.2K
$52.50	Oct 5	0.01	$0.01	100.0%	4.9K	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. 154 found (best R:R 6.14, avg 1.95)

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
$54.50	$55.00	Nov 6	$0.23	$0.27	$0.23	57%	1.17	$54.73
$58.00	$58.50	Nov 13	$0.13	$0.37	$0.13	35%	2.85	$58.13
$54.00	$54.50	Nov 13	$0.26	$0.24	$0.26	60%	0.92	$54.26
$55.50	$56.00	Nov 13	$0.21	$0.29	$0.21	50%	1.38	$55.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Oct 19	$0.64	$0.36	$0.64	70%	0.56	$56.36
$55.50	$55.00	Oct 7	$0.26	$0.24	$0.26	61%	0.92	$55.24
$55.00	$54.50	Oct 9	$0.19	$0.31	$0.19	46%	1.63	$54.81
$55.50	$55.00	Oct 12	$0.25	$0.25	$0.25	56%	1.00	$55.25
$54.00	$53.50	Oct 14	$0.13	$0.37	$0.13	32%	2.85	$53.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 7	$0.10	$0.10	$0.40	74%	0.25	$56.10
$55.50	$56.00	Oct 9	$0.19	$0.19	$0.31	57%	0.61	$55.69
$55.50	$56.00	Oct 14	$0.21	$0.21	$0.29	54%	0.72	$55.71
$56.00	$56.50	Oct 14	$0.17	$0.17	$0.33	62%	0.52	$56.17
$55.50	$56.00	Oct 7	$0.15	$0.15	$0.35	61%	0.43	$55.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 19	$0.68	$0.68	$1.32	53%	0.52	$54.32
$52.00	$51.00	Nov 6	$0.24	$0.24	$0.76	74%	0.32	$51.76
$53.50	$53.00	Nov 6	$0.19	$0.19	$0.31	64%	0.61	$53.31
$54.50	$54.00	Nov 13	$0.23	$0.23	$0.27	56%	0.85	$54.27
$52.00	$50.00	Oct 19	$0.17	$0.17	$1.83	84%	0.09	$51.83

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. 197 found (cheapest 0.27% of stock, avg 6.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.14	$0.01	$0.15	$54.85	$55.15	0.27%
$55.50	Oct 5	$0.01	$0.37	$0.38	$55.12	$55.88	0.69%
$54.50	Oct 5	$0.64	$0.01	$0.65	$53.85	$55.15	1.18%
$56.00	Oct 5	$0.01	$0.87	$0.88	$55.12	$56.88	1.60%
$55.00	Oct 7	$0.58	$0.44	$1.02	$53.98	$56.02	1.85%
$55.50	Oct 7	$0.35	$0.70	$1.05	$54.45	$56.55	1.90%
$54.00	Oct 5	$1.13	$0.01	$1.14	$52.86	$55.14	2.07%
$54.50	Oct 7	$0.92	$0.26	$1.18	$53.32	$55.68	2.14%
$56.00	Oct 7	$0.20	$1.04	$1.24	$54.76	$57.24	2.25%
$56.50	Oct 5	$0.01	$1.37	$1.38	$55.12	$57.88	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 246 found (cheapest 0.04% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$55.00	Oct 5	$0.01	$0.01	$0.02	$54.98	$55.52
$57.50	$53.00	Oct 7	$0.04	$0.05	$0.09	$52.91	$57.59
$57.00	$53.00	Oct 7	$0.06	$0.05	$0.11	$52.89	$57.11
$57.50	$53.50	Oct 7	$0.04	$0.09	$0.13	$53.37	$57.63
$57.00	$53.50	Oct 7	$0.06	$0.09	$0.15	$53.35	$57.15
$56.50	$53.00	Oct 7	$0.10	$0.05	$0.15	$52.85	$56.65
$56.50	$53.50	Oct 7	$0.10	$0.09	$0.19	$53.31	$56.69
$57.50	$54.00	Oct 7	$0.04	$0.15	$0.19	$53.81	$57.69
$57.00	$54.00	Oct 7	$0.06	$0.15	$0.21	$53.79	$57.21
$57.50	$53.00	Oct 9	$0.11	$0.14	$0.25	$52.75	$57.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.08, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	57/58	Oct 23	$0.26	$0.24	44%	1.08	$52.24	$57.26
53/54	57/58	Oct 23	$0.30	$0.20	35%	1.50	$53.20	$57.30
52/52	59/60	Nov 13	$0.26	$0.24	43%	1.08	$51.74	$59.26
52/53	59/60	Nov 13	$0.29	$0.21	37%	1.38	$52.71	$59.29
54/54	56/57	Oct 16	$0.31	$0.19	32%	1.63	$53.69	$56.81
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.77
52/53	58/59	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.80
52/52	59/60	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$59.27
52/53	57/58	Oct 23	$0.27	$0.23	40%	1.17	$52.73	$57.27
51/52	59/60	Nov 13	$0.24	$0.26	46%	0.92	$51.26	$59.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.13	$0.37	87%	2.85
$54.50	$55.00	$55.50	Oct 5	$0.37	$0.13	90%	0.35
$57.00	$58.00	$59.00	Oct 19	$0.06	$0.94	15%	15.67
$54.50	$55.00	$55.50	Oct 9	$0.05	$0.45	22%	9.00
$55.00	$55.50	$56.00	Oct 7	$0.08	$0.42	29%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.14	$0.36	87%	2.57
$55.00	$56.00	$57.00	Oct 19	$0.08	$0.92	23%	11.50
$54.50	$55.00	$55.50	Oct 5	$0.36	$0.14	91%	0.39
$54.50	$55.00	$55.50	Oct 7	$0.08	$0.42	30%	5.25
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.26, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.26	$4.24
$45.00	$49.00	1:2	Oct 23	-$2.45	$1.55
$49.50	$52.00	1:2	Oct 23	-$1.48	$1.02
$54.00	$54.50	1:2	Oct 5	-$0.15	$0.35
$55.00	$55.50	1:2	Oct 7	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$58.00	1:2	Oct 19	-$0.44	$2.56
$56.50	$56.00	1:2	Oct 5	-$0.37	$0.13
$55.00	$54.50	1:2	Oct 7	-$0.08	$0.42
$55.50	$55.00	1:2	Oct 7	-$0.18	$0.32
$53.00	$52.00	1:2	Oct 19	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.81%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.10	0.47	1.6%	3.81%	5.39%	77	6
$55.50	Nov 13	$2.32	0.50	0.7%	4.21%	4.88%	4	5
$56.50	Nov 13	$1.88	0.44	2.5%	3.41%	5.90%	4	6
$57.00	Nov 13	$1.69	0.41	3.4%	3.07%	6.46%	123	6
$57.50	Nov 13	$1.53	0.38	4.3%	2.78%	7.07%	1	3
$58.00	Nov 13	$1.38	0.35	5.2%	2.50%	7.71%	24	7
$58.50	Nov 13	$1.24	0.32	6.1%	2.25%	8.36%	16	1
$59.00	Nov 13	$1.11	0.30	7.0%	2.01%	9.03%	4	28
$55.50	Nov 6	$2.05	0.49	0.7%	3.72%	4.39%	5	129
$56.00	Nov 6	$1.83	0.46	1.6%	3.32%	4.90%	73	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 141,758

Total Puts 100,299

Put/Call Ratio 0.71

Net Difference 41,459

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 841,172

Total Puts 554,149

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