SLV - Options Database

SLV

iShares Silver Trust

$55.27 +0.97%

(10/5 09:45) ◀

Monday, October 5, 2026 (9:50am)

▶ (10/5 09:55)

◀ 10/5 09:50 ▶

Option Volume

Detail

ℹ

Current (10/05 9:50am) 41,614

Calls: 23,090 (55%)

Puts: 18,524 (45%)

Prior (10/02) 33,100

Calls: 23,240 (70%)

Puts: 9,860 (30%)

Current vs Prior +25.72%

Calls: -0.65% (Calls)

Puts: +87.87% (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 -83.12%

Calls: -85.00%

Puts: -79.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:50am) $3.19M

Calls: $1.92M (60%)

Puts: $1.28M (40%)

Prior (10/02) $2.33M

Calls: $1.27M (54%)

Puts: $1.06M (46%)

Current vs Prior +37.23%

Calls: +51.43%

Puts: +20.26%

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 -88.41%

Calls: -84.17%

Puts: -91.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:50am) 0.80

Prior (10/02) 0.42

Current vs Prior +89.09%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +29.00%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 9:50am) 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 1.34% | 2.61%3.37% | 4.99%4.99% | 10.89%

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

Current vs Prior -37.36% | -16.11%+268.44% | +31.42%-5.41% | -0.30%

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

Current vs 7-Day Avg -35.09% | -14.13%+43.87% | +10.82%-20.62% | -6.68%

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

Current vs 7-Day Eod -37.36% | -16.11%+268.44% | +31.42%-5.41% | -0.30%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.70% | 2.78%

Calls: 7.69% | 2.70%

Puts: 5.71% | 2.86%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -0.45% | -47.35%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -6.57% | -54.69%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.92M). P/C ratio rising 89% - 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
09:50	BULLISH	BULLISH	BULLISH
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 394 of results (avg 4.1%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.70	10.85	$10.77	1.4%	99	1.00	2
$45.00	Nov 6	10.45	10.60	$10.52	1.4%	--	0.93	95
$45.00	Oct 23	10.30	10.45	$10.38	1.4%	2	1.00	39
$45.00	Oct 16	10.25	10.40	$10.33	1.5%	2	0.99	304
$45.00	Oct 7	10.20	10.35	$10.27	1.5%	96	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.70	10.80	$10.75	0.9%	65	0.99	--
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	93	0.99	10
$64.50	Oct 5	9.20	9.30	$9.25	1.1%	92	0.99	--
$64.00	Oct 5	8.70	8.80	$8.75	1.1%	94	0.99	--
$63.50	Oct 5	8.20	8.30	$8.25	1.2%	92	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.41, 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%	2.1K	0.32	2.1K
$55.00	Oct 5	0.37	0.40	$0.39	7.7%	709	0.67	1.8K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	38	0.08	317
$57.00	Oct 7	0.09	0.10	$0.10	10.0%	142	0.13	1.1K
$56.50	Oct 7	0.16	0.17	$0.17	5.9%	178	0.20	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.12	0.13	$0.13	7.7%	1.4K	0.33	903
$55.50	Oct 5	0.34	0.36	$0.35	5.7%	318	0.68	308
$56.00	Oct 5	0.75	0.79	$0.77	5.2%	146	0.91	668
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	60	0.09	981
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	12	0.14	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.70	5.80	$5.75	1.7%	278	1.00	--
$50.00	Oct 5	5.20	5.30	$5.25	1.9%	307	1.00	10
$50.50	Oct 5	4.70	4.80	$4.75	2.1%	104	1.00	--
$51.00	Oct 5	4.20	4.30	$4.25	2.4%	108	1.00	113
$51.50	Oct 5	3.70	3.80	$3.75	2.7%	5	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 9	5.20	5.35	$5.28	2.8%	--	1.00	149
$61.00	Oct 9	5.65	5.85	$5.75	3.5%	--	1.00	179
$61.50	Oct 9	6.15	6.35	$6.25	3.2%	--	1.00	43
$62.00	Oct 9	6.65	6.85	$6.75	3.0%	3	1.00	91
$62.50	Oct 9	7.15	7.35	$7.25	2.8%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 40.2K, 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%	2.1K	0.32	2.1K
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	1.9K	0.09	1.9K
$64.00	Oct 5	0.00	0.02	$0.01	200.0%	1.7K	0.01	810
$63.50	Oct 5	0.00	0.02	$0.01	200.0%	1.3K	0.01	78
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	1.2K	0.01	360

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 16	0.16	0.18	$0.17	11.8%	1.9K	0.10	3.5K
$50.00	Oct 5	0.00	0.01	$0.01	100.0%	1.6K	0.01	284
$51.00	Oct 5	0.00	0.01	$0.01	100.0%	1.5K	0.01	247
$55.00	Oct 5	0.12	0.13	$0.13	7.7%	1.4K	0.33	903

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 9.2%, max 15.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	38.0%	33.1%	15.0%	709	1.8K
$55.50	Oct 5	Nov 6	36.8%	35.6%	3.4%	2.1K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	38.0%	33.1%	15.0%	1.4K	924
$55.50	Oct 5	Nov 6	36.8%	35.6%	3.4%	338	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 0.75, avg 2.05)

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
$60.00	$61.00	Nov 13	$0.18	$0.82	$0.18	27%	4.56	$60.18
$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
$58.00	$59.00	Nov 13	$0.28	$0.72	$0.28	36%	2.57	$58.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 23	$0.57	$0.43	$0.57	93%	0.75	$62.43
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	92%	1.17	$64.27
$60.00	$59.50	Oct 30	$0.30	$0.20	$0.30	80%	0.67	$59.70
$59.00	$58.50	Oct 30	$0.33	$0.17	$0.33	75%	0.52	$58.67
$55.50	$55.00	Oct 5	$0.22	$0.28	$0.22	68%	1.27	$55.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 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 7	$0.20	$0.20	$0.30	56%	0.67	$55.70
$55.50	$56.00	Oct 12	$0.22	$0.22	$0.28	54%	0.79	$55.72
$56.50	$57.00	Oct 9	$0.12	$0.12	$0.38	73%	0.32	$56.62
$55.50	$56.00	Oct 9	$0.21	$0.21	$0.29	54%	0.72	$55.71
$56.00	$56.50	Oct 14	$0.19	$0.19	$0.31	60%	0.61	$56.19

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	$0.21	$0.21	$2.79	89%	0.08	$47.79
$55.00	$53.00	Oct 19	$0.66	$0.66	$1.34	54%	0.49	$54.34
$54.50	$54.00	Nov 6	$0.22	$0.22	$0.28	57%	0.79	$54.28
$53.50	$53.00	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$53.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.35, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.35	38.0%	33.5%
$55.50	Oct 5	Oct 7	$0.36	36.8%	33.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.33	38.0%	33.5%
$55.50	Oct 5	Oct 7	$0.35	36.8%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 164 found (cheapest 0.85% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.12	$0.35	$0.47	$55.03	$55.97	0.85%
$55.00	Oct 5	$0.39	$0.13	$0.52	$54.48	$55.52	0.94%
$56.00	Oct 5	$0.03	$0.77	$0.80	$55.20	$56.80	1.45%
$54.50	Oct 5	$0.81	$0.04	$0.85	$53.65	$55.35	1.54%
$55.50	Oct 7	$0.48	$0.70	$1.18	$54.32	$56.68	2.13%
$55.00	Oct 7	$0.74	$0.46	$1.20	$53.80	$56.20	2.17%
$56.50	Oct 5	$0.01	$1.25	$1.26	$55.24	$57.76	2.28%
$54.00	Oct 5	$1.27	$0.02	$1.29	$52.71	$55.29	2.33%
$56.00	Oct 7	$0.28	$1.04	$1.32	$54.68	$57.32	2.39%
$54.50	Oct 7	$1.07	$0.30	$1.37	$53.13	$55.87	2.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.13% of stock, avg 3.19%)

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	$0.06	$0.08	$0.14	$52.86	$57.64
$57.00	$53.00	Oct 7	$0.10	$0.08	$0.18	$52.82	$57.18
$57.50	$53.50	Oct 7	$0.06	$0.12	$0.18	$53.32	$57.68
$55.50	$54.50	Oct 5	$0.12	$0.04	$0.16	$54.34	$55.66
$56.00	$55.00	Oct 5	$0.03	$0.13	$0.16	$54.84	$56.16
$57.00	$53.50	Oct 7	$0.10	$0.12	$0.22	$53.28	$57.22
$55.50	$55.00	Oct 5	$0.12	$0.13	$0.25	$54.75	$55.75
$56.50	$53.00	Oct 7	$0.17	$0.08	$0.25	$52.75	$56.75
$57.50	$54.00	Oct 7	$0.06	$0.19	$0.25	$53.75	$57.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 0.92, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Oct 23	$0.24	$0.26	46%	0.92	$52.26	$57.74
52/52	58/58	Oct 23	$0.22	$0.28	50%	0.79	$52.28	$58.22
53/54	58/58	Oct 23	$0.28	$0.22	38%	1.27	$53.22	$57.78
53/54	58/58	Oct 23	$0.26	$0.24	42%	1.08	$53.24	$58.26
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$58.30
52/52	57/58	Oct 23	$0.26	$0.24	42%	1.08	$52.24	$57.26
53/54	57/58	Oct 23	$0.30	$0.20	34%	1.50	$53.20	$57.30
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
52/53	59/60	Nov 6	$0.27	$0.23	39%	1.17	$52.73	$59.27
52/52	59/60	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$59.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.15	$0.35	56%	2.33
$55.50	$56.00	$56.50	Oct 5	$0.07	$0.43	30%	6.14
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	57%	1.78
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	26%	7.33
$54.00	$55.00	$56.00	Nov 13	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.13	$0.37	56%	2.85
$55.50	$56.00	$56.50	Oct 5	$0.06	$0.44	30%	7.33
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	28%	6.14
$54.00	$54.50	$55.00	Oct 7	$0.05	$0.45	22%	9.00
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	12%	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. 175 found (best net $-1.96, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$50.00	1:2	Oct 12	-$1.86	$1.64
$54.00	$54.50	1:2	Oct 5	-$0.35	$0.15
$55.50	$56.00	1:2	Oct 7	-$0.08	$0.42
$56.00	$56.50	1:2	Oct 7	-$0.06	$0.44
$56.00	$58.00	1:2	Nov 13	-$0.78	$1.22

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	-$0.01	$1.99
$56.50	$56.00	1:2	Oct 5	-$0.29	$0.21
$54.50	$54.00	1:2	Oct 7	-$0.08	$0.42
$55.00	$54.50	1:2	Oct 7	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 4.07%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.25	0.48	1.3%	4.07%	5.39%	2	6
$58.00	Nov 13	$1.51	0.36	4.9%	2.73%	7.67%	12	7
$59.00	Nov 13	$1.23	0.31	6.8%	2.23%	8.97%	--	28
$59.50	Nov 13	$1.11	0.29	7.7%	2.01%	9.66%	5	24
$56.00	Nov 6	$1.97	0.47	1.3%	3.56%	4.89%	--	182
$55.50	Nov 6	$2.19	0.50	0.4%	3.96%	4.38%	--	129
$56.50	Nov 6	$1.76	0.44	2.2%	3.18%	5.41%	--	53
$60.00	Nov 13	$1.00	0.27	8.6%	1.81%	10.37%	3	115
$57.00	Nov 6	$1.57	0.40	3.1%	2.84%	5.97%	2	621
$57.50	Nov 6	$1.39	0.37	4.0%	2.51%	6.55%	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 23,090

Total Puts 18,524

Put/Call Ratio 0.80

Net Difference 4,566

Prior's Put/Call Breakdown

Total Calls 23,240

Total Puts 9,860

Put/Call Ratio 0.42

Net Difference 13,380

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