SLV - Options Database

SLV

iShares Silver Trust

$55.24 +0.91%

(10/5 09:40) ◀

Monday, October 5, 2026 (9:45am)

▶ (10/5 09:50)

◀ 10/5 09:45 ▶

Option Volume

Detail

ℹ

Current (10/05 9:45am) 29,427

Calls: 17,492 (59%)

Puts: 11,935 (41%)

Prior (10/02) 25,125

Calls: 16,504 (66%)

Puts: 8,621 (34%)

Current vs Prior +17.12%

Calls: +5.99% (Calls)

Puts: +38.44% (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 -88.06%

Calls: -88.63%

Puts: -87.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:45am) $2.44M

Calls: $1.61M (66%)

Puts: $824.3K (34%)

Prior (10/02) $1.62M

Calls: $872.4K (54%)

Puts: $750.6K (46%)

Current vs Prior +50.28%

Calls: +85.09%

Puts: +9.82%

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 -91.15%

Calls: -86.68%

Puts: -94.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:45am) 0.68

Prior (10/02) 0.52

Current vs Prior +30.62%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +9.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05 9:45am) 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 1.38% | 2.64%3.40% | 5.07%5.07% | 10.92%

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

Current vs Prior -35.63% | -14.90%+272.60% | +33.40%-3.99% | -0.08%

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

Current vs 7-Day Avg -33.30% | -12.89%+45.49% | +12.48%-19.42% | -6.48%

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

Current vs 7-Day Eod -35.63% | -14.90%+272.60% | +33.40%-3.99% | -0.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.89% | 4.80%

Calls: 7.89% | 4.05%

Puts: 7.89% | 5.56%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +17.24% | -9.09%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +10.02% | -21.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.61M). Elevated premium activity with dollar volume up 50% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 31% - increased hedging/bearish 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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 374 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	10.30	10.45	$10.38	1.4%	2	0.98	39
$45.00	Oct 16	10.25	10.40	$10.33	1.5%	2	0.99	304
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	1	1.00	48
$46.00	Oct 16	9.25	9.40	$9.32	1.6%	--	0.98	10
$44.50	Oct 7	10.65	10.85	$10.75	1.9%	98	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	23	1.00	10
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	1	1.00	--
$64.50	Oct 5	9.20	9.35	$9.27	1.6%	80	1.00	--
$64.00	Oct 5	8.70	8.85	$8.77	1.7%	93	1.00	--
$63.50	Oct 5	8.20	8.35	$8.27	1.8%	85	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.11	0.12	$0.12	8.3%	1.8K	0.33	2.1K
$55.00	Oct 5	0.36	0.39	$0.38	7.9%	569	0.66	1.8K
$57.50	Oct 7	0.06	0.07	$0.07	14.3%	26	0.09	317
$56.50	Oct 7	0.16	0.17	$0.17	5.9%	137	0.20	413
$54.50	Oct 5	0.76	0.80	$0.78	5.1%	103	0.88	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.36	0.39	$0.38	7.9%	299	0.67	308
$56.00	Oct 5	0.76	0.81	$0.79	6.3%	139	0.91	668
$52.50	Oct 7	0.05	0.06	$0.06	16.7%	25	0.07	293
$53.50	Oct 7	0.12	0.13	$0.13	7.7%	6	0.14	349
$54.00	Oct 7	0.19	0.21	$0.20	10.0%	97	0.21	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 240 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	1	1.00	48
$46.50	Oct 7	8.65	8.85	$8.75	2.3%	98	1.00	10
$47.00	Oct 7	8.15	8.35	$8.25	2.4%	100	0.99	1
$47.50	Oct 7	7.65	7.85	$7.75	2.6%	79	0.99	--
$48.00	Oct 7	7.15	7.35	$7.25	2.8%	103	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.24	1.30	$1.27	4.7%	3	1.00	276
$57.00	Oct 5	1.74	1.80	$1.77	3.4%	6	1.00	202
$57.50	Oct 5	2.23	2.30	$2.26	3.1%	1	1.00	108
$58.00	Oct 5	2.73	2.80	$2.76	2.5%	2	1.00	242
$58.50	Oct 5	3.20	3.30	$3.25	3.1%	--	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 338 active (total vol 28.2K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.11	0.12	$0.12	8.3%	1.8K	0.33	2.1K
$64.00	Oct 5	0.00	0.03	$0.02	150.0%	1.3K	0.01	810
$63.50	Oct 5	0.00	0.03	$0.02	150.0%	1.3K	0.01	78
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	992	0.09	1.9K
$58.00	Oct 30	0.94	0.97	$0.96	3.1%	609	0.31	1.3K

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	0.05	1.3K
$51.00	Oct 5	0.00	0.04	$0.02	200.0%	1.3K	0.02	247
$51.50	Oct 5	0.00	0.03	$0.02	150.0%	1.1K	0.03	129
$55.00	Oct 5	0.12	0.15	$0.14	21.4%	830	0.34	903
$50.00	Oct 5	0.00	0.04	$0.02	200.0%	790	0.02	284

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 12.1%, max 19.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	39.6%	33.2%	19.3%	569	1.8K
$55.50	Oct 5	Nov 6	37.5%	35.8%	4.8%	1.8K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	39.6%	33.2%	19.3%	831	924
$55.50	Oct 5	Nov 6	37.5%	35.8%	4.8%	312	526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 1.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$58.00	Nov 13	$0.73	$1.27	$0.73	48%	1.74	$56.73
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	23%	5.67	$61.15
$62.00	$63.00	Nov 13	$0.12	$0.88	$0.12	19%	7.33	$62.12
$60.00	$61.00	Nov 13	$0.19	$0.81	$0.19	27%	4.26	$60.19
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	60%	0.89	$54.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 23	$0.50	$0.50	$0.50	92%	1.00	$62.50
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	91%	1.17	$64.27
$59.00	$58.50	Oct 30	$0.30	$0.20	$0.30	75%	0.67	$58.70
$55.50	$55.00	Oct 5	$0.24	$0.26	$0.24	67%	1.08	$55.26
$54.50	$54.00	Oct 7	$0.11	$0.39	$0.11	31%	3.55	$54.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.75, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 12	$0.22	$0.22	$0.28	54%	0.79	$55.72
$55.50	$56.00	Oct 9	$0.21	$0.21	$0.29	54%	0.72	$55.71
$56.00	$56.50	Oct 7	$0.12	$0.12	$0.38	69%	0.32	$56.12
$56.50	$57.00	Oct 12	$0.13	$0.13	$0.37	70%	0.35	$56.63
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	56%	0.56	$55.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$53.50	Nov 13	$0.43	$0.43	$0.57	57%	0.75	$54.07
$48.00	$45.00	Nov 13	$0.20	$0.20	$2.80	89%	0.07	$47.80
$52.00	$51.00	Nov 6	$0.24	$0.24	$0.76	74%	0.32	$51.76
$54.00	$53.00	Oct 30	$0.35	$0.35	$0.65	62%	0.54	$53.65
$55.00	$54.50	Oct 5	$0.10	$0.10	$0.40	66%	0.25	$54.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.34)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	39.6%	34.2%
$55.50	Oct 5	Oct 7	$0.35	37.5%	34.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.34	39.6%	34.2%
$55.50	Oct 5	Oct 7	$0.34	37.5%	34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 163 found (cheapest 0.91% of stock, avg 6.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.12	$0.38	$0.50	$55.00	$56.00	0.91%
$55.00	Oct 5	$0.38	$0.14	$0.52	$54.48	$55.52	0.94%
$54.50	Oct 5	$0.78	$0.04	$0.82	$53.68	$55.32	1.48%
$56.00	Oct 5	$0.03	$0.79	$0.82	$55.18	$56.82	1.48%
$55.50	Oct 7	$0.47	$0.72	$1.19	$54.31	$56.69	2.15%
$55.00	Oct 7	$0.74	$0.48	$1.22	$53.78	$56.22	2.21%
$54.00	Oct 5	$1.25	$0.02	$1.27	$52.73	$55.27	2.30%
$56.50	Oct 5	$0.01	$1.27	$1.28	$55.22	$57.78	2.32%
$56.00	Oct 7	$0.29	$1.04	$1.33	$54.67	$57.33	2.41%
$54.50	Oct 7	$1.07	$0.31	$1.38	$53.12	$55.88	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 231 found (cheapest 0.13% of stock, avg 3.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.50	Oct 5	$0.03	$0.04	$0.07	$54.43	$56.07
$57.50	$53.00	Oct 7	$0.07	$0.09	$0.16	$52.84	$57.66
$57.00	$53.00	Oct 7	$0.10	$0.09	$0.19	$52.81	$57.19
$55.50	$54.50	Oct 5	$0.12	$0.04	$0.16	$54.34	$55.66
$57.50	$53.50	Oct 7	$0.07	$0.13	$0.20	$53.30	$57.70
$56.00	$55.00	Oct 5	$0.03	$0.14	$0.17	$54.83	$56.17
$57.00	$53.50	Oct 7	$0.10	$0.13	$0.23	$53.27	$57.23
$55.50	$55.00	Oct 5	$0.12	$0.14	$0.26	$54.74	$55.76
$56.50	$53.00	Oct 7	$0.17	$0.09	$0.26	$52.74	$56.76
$57.50	$54.00	Oct 7	$0.07	$0.20	$0.27	$53.73	$57.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Oct 23	$0.26	$0.24	42%	1.08	$52.74	$57.76
52/53	58/58	Oct 23	$0.24	$0.26	46%	0.92	$52.76	$58.24
52/52	58/59	Nov 6	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
54/54	56/57	Oct 12	$0.26	$0.24	41%	1.08	$53.74	$56.76
50/51	60/60	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$59.72
52/52	59/60	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$59.25
52/53	58/59	Nov 6	$0.28	$0.22	36%	1.27	$52.72	$58.78
52/53	57/58	Oct 16	$0.23	$0.27	46%	0.85	$52.77	$57.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.14	$0.36	55%	2.57
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	57%	1.94
$55.50	$56.00	$56.50	Oct 5	$0.07	$0.43	30%	6.14
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	29%	6.14
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.14	$0.36	55%	2.57
$55.50	$56.00	$56.50	Oct 5	$0.07	$0.43	33%	6.14
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	57%	1.94
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	11.50
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	23%	7.33

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 $-1.96, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$54.50	1:2	Oct 5	-$0.31	$0.19
$55.50	$56.00	1:2	Oct 7	-$0.11	$0.39
$56.00	$56.50	1:2	Oct 7	-$0.05	$0.45
$55.00	$55.50	1:2	Oct 7	-$0.20	$0.30
$63.00	$65.00	1:2	Oct 12	-$0.01	$1.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$60.50	1:2	Nov 13	-$1.96	$2.54
$58.00	$56.00	1:2	Oct 14	-$0.03	$1.97
$56.50	$56.00	1:2	Oct 5	-$0.31	$0.19
$55.00	$54.50	1:2	Oct 7	-$0.14	$0.36
$54.50	$54.00	1:2	Oct 7	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.06%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.24	0.48	1.4%	4.06%	5.43%	2	6
$58.00	Nov 13	$1.50	0.36	5.0%	2.72%	7.71%	10	7
$59.00	Nov 13	$1.22	0.31	6.8%	2.21%	9.02%	--	28
$59.50	Nov 13	$1.10	0.29	7.7%	1.99%	9.70%	5	24
$55.50	Nov 6	$2.19	0.50	0.5%	3.96%	4.44%	--	129
$56.00	Nov 6	$1.96	0.47	1.4%	3.55%	4.92%	--	182
$56.50	Nov 6	$1.75	0.44	2.3%	3.17%	5.45%	--	53
$60.00	Nov 13	$1.00	0.27	8.6%	1.81%	10.43%	2	115
$57.00	Nov 6	$1.55	0.40	3.2%	2.81%	5.99%	2	621
$57.50	Nov 6	$1.39	0.37	4.1%	2.52%	6.61%	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 17,492

Total Puts 11,935

Put/Call Ratio 0.68

Net Difference 5,557

Prior's Put/Call Breakdown

Total Calls 16,504

Total Puts 8,621

Put/Call Ratio 0.52

Net Difference 7,883

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