SLV - Options Database

SLV

iShares Silver Trust

$55.35 +1.11%

(10/5 09:35) ◀

Monday, October 5, 2026 (9:40am)

▶ (10/5 09:45)

◀ 10/5 09:40 ▶

Option Volume

Detail

ℹ

Current (10/05 9:40am) 21,493

Calls: 11,914 (55%)

Puts: 9,579 (45%)

Prior (10/02) 20,399

Calls: 13,401 (66%)

Puts: 6,998 (34%)

Current vs Prior +5.36%

Calls: -11.10% (Calls)

Puts: +36.88% (Puts)

Prior 7-Day Total 1,725,203

Calls: 1,077,294 (62%)

Puts: 647,909 (38%)

Prior 7-Day Average 246,457

Calls: 153,899 (62%)

Puts: 92,558 (38%)

Current vs Prior 7-Day Avg -91.28%

Calls: -92.26%

Puts: -89.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:40am) $1.75M

Calls: $1.18M (67%)

Puts: $569.5K (33%)

Prior (10/02) $1.07M

Calls: $713.0K (67%)

Puts: $357.0K (33%)

Current vs Prior +63.35%

Calls: +65.27%

Puts: +59.53%

Prior 7-Day Total $193.02M

Calls: $84.84M (44%)

Puts: $108.18M (56%)

Prior 7-Day Average $27.57M

Calls: $12.12M (44%)

Puts: $15.45M (56%)

Current vs Prior 7-Day Avg -93.66%

Calls: -90.28%

Puts: -96.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:40am) 0.80

Prior (10/02) 0.52

Current vs Prior +53.97%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +29.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 9:40am) 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 9,788,155

Calls: 6,905,550 (71%)

Puts: 2,882,605 (29%)

Prior 7-Day Average 1,398,307

Calls: 986,507 (71%)

Puts: 411,800 (29%)

Current vs Prior 7-Day Avg -25.41%

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 1.39% | 2.66%3.42% | 5.08%5.08% | 10.93%

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

Current vs Prior -34.90% | -14.47%+273.91% | +33.63%-3.82% | +0.07%

Prior 7-Day Avg 2.06% | 3.03%2.34% | 4.51%6.29% | 11.67%

Current vs 7-Day Avg -32.54% | -12.46%+46.00% | +12.68%-19.28% | -6.34%

Prior 7-Day Eod 2.14% | 3.11%0.91% | 3.80%5.28% | 10.92%

Current vs 7-Day Eod -34.90% | -14.47%+273.91% | +33.63%-3.82% | +0.07%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.90% | 3.37%

Calls: 6.67% | 3.75%

Puts: 3.13% | 2.99%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -27.19% | -36.17%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -31.67% | -45.08%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.18M). Elevated premium activity with dollar volume up 63% vs prior. P/C ratio rising 54% - increased hedging/bearish positioning. 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 BULLISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 384 of results (avg 4.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.80	10.95	$10.88	1.4%	90	1.00	2
$45.00	Nov 6	10.55	10.70	$10.63	1.4%	--	0.93	95
$45.00	Oct 23	10.40	10.55	$10.48	1.4%	2	1.00	39
$45.00	Oct 16	10.35	10.50	$10.43	1.4%	2	0.99	304
$45.00	Oct 7	10.30	10.45	$10.38	1.4%	89	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.60	9.70	$9.65	1.0%	23	0.99	10
$60.00	Oct 5	4.65	4.70	$4.68	1.1%	13	0.99	296
$66.00	Oct 5	10.55	10.70	$10.63	1.4%	1	0.99	--
$65.00	Nov 13	9.80	9.95	$9.88	1.5%	--	0.88	10
$64.50	Oct 5	9.05	9.20	$9.13	1.6%	34	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.42, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.15	0.16	$0.16	6.3%	1.1K	0.41	2.1K
$55.00	Oct 5	0.43	0.46	$0.45	6.7%	459	0.73	1.8K
$57.50	Oct 7	0.06	0.07	$0.07	14.3%	8	0.09	317
$57.00	Oct 7	0.11	0.12	$0.12	8.3%	100	0.15	1.1K
$56.50	Oct 7	0.18	0.20	$0.19	10.5%	115	0.23	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.10	0.12	$0.11	18.2%	778	0.27	903
$55.50	Oct 5	0.31	0.32	$0.32	3.1%	199	0.59	308
$56.00	Oct 5	0.66	0.72	$0.69	8.7%	37	0.87	668
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	9	0.09	981
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	6	0.13	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.80	5.95	$5.88	2.6%	150	1.00	--
$50.00	Oct 5	5.30	5.40	$5.35	1.9%	178	1.00	10
$50.50	Oct 5	4.80	4.90	$4.85	2.1%	77	1.00	--
$51.00	Oct 5	4.30	4.40	$4.35	2.3%	76	1.00	113
$51.50	Oct 5	3.80	3.90	$3.85	2.6%	5	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 9	5.55	5.75	$5.65	3.5%	--	1.00	179
$61.50	Oct 9	6.05	6.25	$6.15	3.3%	--	1.00	43
$62.00	Oct 9	6.55	6.75	$6.65	3.0%	3	1.00	91
$62.50	Oct 9	7.05	7.25	$7.15	2.8%	--	1.00	16
$63.00	Oct 9	7.55	7.75	$7.65	2.6%	--	1.00	123

Most actively traded options today. High liquidity = easy entry/exit. 305 active (total vol 21.1K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 5	0.00	0.01	$0.01	100.0%	1.2K	0.01	810
$63.50	Oct 5	0.00	0.02	$0.01	200.0%	1.2K	0.01	78
$55.50	Oct 5	0.15	0.16	$0.16	6.3%	1.1K	0.41	2.1K
$56.00	Oct 5	0.04	0.05	$0.05	20.0%	676	0.13	1.9K
$55.00	Oct 5	0.43	0.46	$0.45	6.7%	459	0.73	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 5	0.01	0.02	$0.02	50.0%	2.1K	0.04	1.3K
$51.00	Oct 5	0.00	0.02	$0.01	200.0%	1.0K	0.01	247
$51.50	Oct 5	0.00	0.01	$0.01	100.0%	1.0K	0.01	129
$55.00	Oct 5	0.10	0.12	$0.11	18.2%	778	0.27	903
$55.00	Oct 9	0.63	0.65	$0.64	3.1%	491	0.42	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.7%, max 20.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	40.0%	33.2%	20.6%	459	1.8K
$55.50	Oct 5	Nov 6	37.1%	32.9%	12.8%	1.1K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	40.0%	33.2%	20.6%	778	924
$55.50	Oct 5	Nov 6	37.1%	32.9%	12.8%	206	526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 0.61, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$58.00	Nov 13	$0.75	$1.25	$0.75	48%	1.67	$56.75
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	23%	5.67	$61.15
$60.00	$61.00	Nov 13	$0.19	$0.81	$0.19	27%	4.26	$60.19
$58.00	$59.00	Nov 13	$0.29	$0.71	$0.29	37%	2.45	$58.29
$62.00	$63.00	Nov 13	$0.13	$0.87	$0.13	20%	6.69	$62.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 23	$0.62	$0.38	$0.62	93%	0.61	$62.38
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	92%	1.17	$64.27
$59.00	$58.50	Oct 30	$0.27	$0.23	$0.27	74%	0.85	$58.73
$60.00	$59.50	Oct 30	$0.33	$0.17	$0.33	80%	0.52	$59.67
$58.00	$57.50	Oct 23	$0.33	$0.17	$0.33	72%	0.52	$57.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.67, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 5	$0.11	$0.11	$0.39	59%	0.28	$55.61
$56.00	$56.50	Oct 7	$0.14	$0.14	$0.36	66%	0.39	$56.14
$55.50	$56.00	Oct 9	$0.22	$0.22	$0.28	52%	0.79	$55.72
$56.00	$56.50	Oct 12	$0.18	$0.18	$0.32	60%	0.56	$56.18
$55.50	$56.00	Oct 14	$0.23	$0.23	$0.27	51%	0.85	$55.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$53.00	Nov 13	$0.60	$0.60	$0.90	58%	0.67	$53.90
$48.00	$45.00	Nov 13	$0.20	$0.20	$2.80	89%	0.07	$47.80
$53.00	$52.50	Oct 23	$0.14	$0.14	$0.36	73%	0.39	$52.86
$55.00	$54.50	Nov 13	$0.24	$0.24	$0.26	54%	0.92	$54.76
$54.00	$53.00	Oct 30	$0.34	$0.34	$0.66	63%	0.52	$53.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.36	37.1%	34.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.35	37.1%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 0.87% of stock, avg 6.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.16	$0.32	$0.48	$55.02	$55.98	0.87%
$55.00	Oct 5	$0.45	$0.11	$0.56	$54.44	$55.56	1.01%
$56.00	Oct 5	$0.05	$0.69	$0.74	$55.26	$56.74	1.34%
$54.50	Oct 5	$0.88	$0.04	$0.92	$53.58	$55.42	1.66%
$56.50	Oct 5	$0.02	$1.16	$1.18	$55.32	$57.68	2.13%
$55.50	Oct 7	$0.52	$0.67	$1.19	$54.31	$56.69	2.15%
$55.00	Oct 7	$0.80	$0.44	$1.24	$53.76	$56.24	2.24%
$56.00	Oct 7	$0.33	$0.96	$1.29	$54.71	$57.29	2.33%
$54.00	Oct 5	$1.36	$0.02	$1.38	$52.62	$55.38	2.49%
$54.50	Oct 7	$1.15	$0.29	$1.44	$53.06	$55.94	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.11% of stock, avg 3.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$54.50	Oct 5	$0.02	$0.04	$0.06	$54.44	$56.56
$56.00	$54.50	Oct 5	$0.05	$0.04	$0.09	$54.41	$56.09
$57.50	$53.00	Oct 7	$0.07	$0.08	$0.15	$52.85	$57.65
$56.50	$55.00	Oct 5	$0.02	$0.11	$0.13	$54.87	$56.63
$56.00	$55.00	Oct 5	$0.05	$0.11	$0.16	$54.84	$56.16
$57.50	$53.50	Oct 7	$0.07	$0.12	$0.19	$53.31	$57.69
$57.00	$53.00	Oct 7	$0.12	$0.08	$0.20	$52.80	$57.20
$57.00	$53.50	Oct 7	$0.12	$0.12	$0.24	$53.26	$57.24
$57.50	$54.00	Oct 7	$0.07	$0.18	$0.25	$53.75	$57.75
$55.50	$54.50	Oct 5	$0.16	$0.04	$0.20	$54.30	$55.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Oct 23	$0.28	$0.22	42%	1.27	$52.72	$57.78
52/53	58/58	Oct 23	$0.26	$0.24	45%	1.08	$52.74	$58.26
53/54	58/58	Nov 6	$0.33	$0.17	30%	1.94	$53.17	$58.33
53/54	59/60	Nov 6	$0.30	$0.20	36%	1.50	$53.20	$59.30
52/53	58/58	Nov 6	$0.31	$0.19	34%	1.63	$52.69	$58.31
52/53	59/60	Nov 6	$0.28	$0.22	39%	1.27	$52.72	$59.28
53/54	60/60	Nov 6	$0.28	$0.22	38%	1.27	$53.22	$59.78
52/53	60/60	Nov 6	$0.26	$0.24	42%	1.08	$52.74	$59.76
54/54	57/58	Oct 16	$0.29	$0.21	36%	1.38	$53.71	$57.29
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 2.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	60%	1.78
$55.50	$56.00	$56.50	Oct 5	$0.08	$0.42	36%	5.25
$54.50	$55.00	$55.50	Oct 5	$0.14	$0.36	48%	2.57
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	16%	13.29
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	60%	2.13
$54.50	$55.00	$55.50	Oct 5	$0.14	$0.36	48%	2.57
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	26%	7.33
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	22%	9.00
$55.50	$56.00	$56.50	Oct 5	$0.10	$0.40	36%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 172 found (best net $-1.92, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$54.50	1:2	Oct 5	-$0.40	$0.10
$55.50	$56.00	1:2	Oct 7	-$0.14	$0.36
$55.00	$55.50	1:2	Oct 7	-$0.24	$0.26
$56.00	$58.00	1:2	Nov 13	-$0.83	$1.17
$63.00	$65.00	1:2	Oct 12	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.50	1:2	Nov 13	-$1.92	$2.58
$56.50	$56.00	1:2	Oct 5	-$0.22	$0.28
$54.50	$54.00	1:2	Oct 7	-$0.07	$0.43
$55.00	$54.50	1:2	Oct 7	-$0.14	$0.36
$55.50	$55.00	1:2	Oct 7	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.17%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.31	0.48	1.2%	4.17%	5.35%	1	6
$58.00	Nov 13	$1.55	0.37	4.8%	2.80%	7.59%	10	7
$59.00	Nov 13	$1.26	0.32	6.6%	2.28%	8.87%	--	28
$56.00	Nov 6	$2.03	0.48	1.2%	3.67%	4.84%	--	182
$59.50	Nov 13	$1.14	0.29	7.5%	2.06%	9.56%	5	24
$55.50	Nov 6	$2.26	0.51	0.3%	4.08%	4.35%	--	129
$56.50	Nov 6	$1.81	0.45	2.1%	3.27%	5.35%	--	53
$57.00	Nov 6	$1.62	0.41	3.0%	2.93%	5.91%	--	621
$60.00	Nov 13	$1.03	0.27	8.4%	1.86%	10.26%	--	115
$57.50	Nov 6	$1.45	0.38	3.9%	2.62%	6.50%	1	228

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 11,914

Total Puts 9,579

Put/Call Ratio 0.80

Net Difference 2,335

Prior's Put/Call Breakdown

Total Calls 13,401

Total Puts 6,998

Put/Call Ratio 0.52

Net Difference 6,403

Prior 7-Day Put/Call Summary

Total Calls 1,077,294

Total Puts 647,909

Average Put/Call Ratio 0.62

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