SLV - Options Database

SLV

iShares Silver Trust

$55.22 +0.88%

(10/5 09:50) ◀

Monday, October 5, 2026 (9:55am)

▶ (10/5 10:00)

◀ 10/5 09:55 ▶

Option Volume

Detail

ℹ

Current (10/05 9:55am) 48,135

Calls: 26,788 (56%)

Puts: 21,347 (44%)

Prior (10/02) 42,373

Calls: 27,741 (65%)

Puts: 14,632 (35%)

Current vs Prior +13.60%

Calls: -3.44% (Calls)

Puts: +45.89% (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 -80.47%

Calls: -82.59%

Puts: -76.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 9:55am) $3.74M

Calls: $2.12M (57%)

Puts: $1.63M (43%)

Prior (10/02) $2.65M

Calls: $1.18M (44%)

Puts: $1.47M (56%)

Current vs Prior +41.22%

Calls: +79.69%

Puts: +10.48%

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 -86.43%

Calls: -82.55%

Puts: -89.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 9:55am) 0.80

Prior (10/02) 0.53

Current vs Prior +51.08%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +28.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 9:55am) 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% | 2.59%3.37% | 5.02%5.02% | 10.88%

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

Current vs Prior -37.30% | -16.61%+268.77% | +32.01%-4.99% | -0.37%

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

Current vs 7-Day Avg -35.03% | -14.65%+43.99% | +11.32%-20.26% | -6.75%

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

Current vs 7-Day Eod -37.30% | -16.61%+268.77% | +32.01%-4.99% | -0.37%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.41% | 4.89%

Calls: 5.56% | 5.56%

Puts: 5.26% | 4.23%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -19.61% | -7.39%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -24.56% | -20.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 51% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
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 395 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.70	10.85	$10.77	1.4%	99	0.99	2
$45.00	Nov 6	10.45	10.60	$10.52	1.4%	--	0.96	95
$45.00	Oct 30	10.35	10.50	$10.43	1.4%	1	0.97	20
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	104	1.00	10
$63.00	Oct 5	7.70	7.80	$7.75	1.3%	103	1.00	--
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	65	1.00	--
$51.00	Nov 6	0.68	0.69	$0.69	1.4%	3	0.20	309
$65.00	Nov 13	9.90	10.05	$9.98	1.5%	--	0.87	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.41, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.10	0.11	$0.11	9.1%	2.7K	0.36	2.1K
$55.00	Oct 5	0.35	0.37	$0.36	5.6%	769	0.69	1.8K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	53	0.08	317
$56.50	Oct 7	0.15	0.17	$0.16	12.5%	188	0.21	413
$56.00	Oct 7	0.26	0.28	$0.27	7.4%	405	0.32	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.12	0.13	$0.13	7.7%	1.5K	0.30	903
$55.50	Oct 5	0.37	0.39	$0.38	5.3%	409	0.64	308
$56.00	Oct 5	0.76	0.81	$0.79	6.3%	263	0.90	668
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	14	0.13	349
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	70	0.08	981

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 12	8.70	8.85	$8.77	1.7%	47	1.00	--
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	1	1.00	48
$45.50	Oct 7	9.70	9.85	$9.77	1.5%	72	1.00	18
$46.00	Oct 7	9.20	9.35	$9.27	1.6%	76	1.00	60
$46.50	Oct 7	8.70	8.85	$8.77	1.7%	98	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.22	1.30	$1.26	6.3%	5	1.00	276
$57.00	Oct 5	1.74	1.79	$1.77	2.8%	19	1.00	202
$57.50	Oct 5	2.21	2.30	$2.26	4.0%	1	1.00	108
$58.00	Oct 5	2.70	2.84	$2.77	5.1%	2	1.00	242
$58.50	Oct 5	3.20	3.30	$3.25	3.1%	2	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 378 active (total vol 46.6K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.10	0.11	$0.11	9.1%	2.7K	0.36	2.1K
$64.00	Oct 5	0.00	0.02	$0.01	200.0%	2.2K	0.01	810
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	2.0K	0.10	1.9K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	1.5K	0.01	360
$62.50	Oct 5	0.00	0.02	$0.01	200.0%	1.5K	0.01	61

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	0.02	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%	1.9K	0.01	284
$51.00	Oct 5	0.00	0.04	$0.02	200.0%	1.7K	0.02	247
$55.00	Oct 5	0.12	0.13	$0.13	7.7%	1.5K	0.30	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 14.6%, max 20.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	39.4%	33.0%	19.5%	769	1.8K
$55.50	Oct 5	Nov 6	37.6%	35.5%	5.7%	2.7K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	39.7%	33.0%	20.4%	1.5K	924
$55.50	Oct 5	Nov 13	37.3%	33.0%	12.9%	411	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 160 found (best R:R 0.82, avg 2.04)

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	$0.14	$0.86	$0.14	23%	6.14	$61.14
$60.00	$61.00	Nov 13	$0.18	$0.82	$0.18	27%	4.56	$60.18
$58.00	$59.00	Nov 13	$0.28	$0.72	$0.28	37%	2.57	$58.28
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	67%	0.67	$53.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Oct 23	$0.55	$0.45	$0.55	92%	0.82	$62.45
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	91%	1.17	$64.27
$59.00	$58.50	Oct 30	$0.33	$0.17	$0.33	75%	0.52	$58.67
$54.50	$54.00	Oct 12	$0.14	$0.36	$0.14	35%	2.57	$54.36
$55.50	$55.00	Oct 12	$0.23	$0.27	$0.23	53%	1.17	$55.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.50, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$59.00	Oct 19	$0.40	$0.40	$1.60	68%	0.25	$57.40
$57.50	$58.00	Oct 14	$0.11	$0.11	$0.39	77%	0.28	$57.61
$56.50	$57.00	Oct 30	$0.21	$0.21	$0.29	58%	0.72	$56.71
$56.50	$57.00	Oct 14	$0.16	$0.16	$0.34	66%	0.47	$56.66
$55.50	$56.00	Oct 7	$0.19	$0.19	$0.31	55%	0.61	$55.69

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	55%	0.50	$54.33
$54.50	$53.50	Nov 13	$0.42	$0.42	$0.58	57%	0.72	$54.08
$48.00	$45.00	Nov 13	$0.20	$0.20	$2.80	89%	0.07	$47.80
$55.00	$54.00	Oct 30	$0.44	$0.44	$0.56	54%	0.79	$54.56
$55.00	$54.50	Nov 13	$0.25	$0.25	$0.25	54%	1.00	$54.75

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

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	39.4%	33.7%
$55.50	Oct 5	Oct 7	$0.35	37.6%	33.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.34	39.7%	33.7%
$55.50	Oct 5	Oct 7	$0.33	37.3%	33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 0.89% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.36	$0.13	$0.49	$54.51	$55.49	0.89%
$55.50	Oct 5	$0.11	$0.38	$0.49	$55.01	$55.99	0.89%
$54.50	Oct 5	$0.77	$0.04	$0.81	$53.69	$55.31	1.47%
$56.00	Oct 5	$0.03	$0.79	$0.82	$55.18	$56.82	1.48%
$55.50	Oct 7	$0.46	$0.71	$1.17	$54.33	$56.67	2.12%
$55.00	Oct 7	$0.72	$0.47	$1.19	$53.81	$56.19	2.16%
$54.00	Oct 5	$1.25	$0.02	$1.27	$52.73	$55.27	2.30%
$56.50	Oct 5	$0.01	$1.26	$1.27	$55.23	$57.77	2.30%
$56.00	Oct 7	$0.27	$1.02	$1.29	$54.71	$57.29	2.34%
$54.50	Oct 7	$1.05	$0.30	$1.35	$53.15	$55.85	2.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 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	$0.06	$0.08	$0.14	$52.86	$57.64
$57.00	$53.00	Oct 7	$0.09	$0.08	$0.17	$52.83	$57.17
$57.50	$53.50	Oct 7	$0.06	$0.12	$0.18	$53.32	$57.68
$55.50	$54.50	Oct 5	$0.11	$0.04	$0.15	$54.35	$55.65
$56.00	$55.00	Oct 5	$0.03	$0.13	$0.16	$54.84	$56.16
$57.00	$53.50	Oct 7	$0.09	$0.12	$0.21	$53.29	$57.21
$55.50	$55.00	Oct 5	$0.11	$0.13	$0.24	$54.76	$55.74
$56.50	$53.00	Oct 7	$0.16	$0.08	$0.24	$52.76	$56.74
$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. 78 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
52/53	58/59	Oct 23	$0.24	$0.26	50%	0.92	$52.76	$58.74
52/53	58/58	Oct 23	$0.27	$0.23	42%	1.17	$52.73	$57.77
54/54	58/58	Oct 14	$0.25	$0.25	46%	1.00	$53.75	$57.75
53/54	58/58	Oct 14	$0.22	$0.28	52%	0.79	$53.28	$57.72
52/53	59/60	Nov 6	$0.28	$0.22	39%	1.27	$52.72	$59.28
52/52	59/60	Nov 6	$0.26	$0.24	43%	1.08	$52.24	$59.26
54/54	56/57	Oct 14	$0.30	$0.20	34%	1.50	$53.70	$56.80
53/54	56/57	Oct 14	$0.27	$0.23	40%	1.17	$53.23	$56.77
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$58.30
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. 59 found (best R:R 10.36, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 5	$0.06	$0.44	34%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	60%	1.94
$53.00	$54.00	$55.00	Oct 30	$0.06	$0.94	16%	15.67
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	53%	2.12
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$60.50	$63.00	Nov 13	$0.22	$2.28	20%	10.36
$55.50	$56.00	$56.50	Oct 5	$0.06	$0.44	36%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	60%	2.12
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	53%	2.13
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	28%	6.14

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 $-1.89, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$50.00	1:2	Oct 12	-$1.89	$1.61
$54.00	$54.50	1:2	Oct 5	-$0.29	$0.21
$55.50	$56.00	1:2	Oct 7	-$0.08	$0.42
$55.00	$55.50	1:2	Oct 7	-$0.20	$0.30
$56.00	$58.00	1:2	Nov 13	-$0.80	$1.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.32	$0.18
$55.00	$54.50	1:2	Oct 7	-$0.13	$0.37
$54.50	$54.00	1:2	Oct 7	-$0.08	$0.42
$55.50	$55.00	1:2	Oct 7	-$0.23	$0.27
$48.00	$46.00	1:2	Oct 12	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.04%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.23	0.48	1.4%	4.04%	5.45%	2	6
$58.00	Nov 13	$1.50	0.37	5.0%	2.72%	7.75%	12	7
$59.00	Nov 13	$1.23	0.32	6.8%	2.23%	9.07%	1	28
$59.50	Nov 13	$1.10	0.29	7.8%	1.99%	9.74%	5	24
$55.50	Nov 6	$2.18	0.51	0.5%	3.95%	4.45%	--	129
$56.00	Nov 6	$1.95	0.47	1.4%	3.53%	4.94%	--	182
$56.50	Nov 6	$1.75	0.44	2.3%	3.17%	5.49%	--	53
$60.00	Nov 13	$1.00	0.27	8.7%	1.81%	10.47%	3	115
$57.00	Nov 6	$1.54	0.41	3.2%	2.79%	6.01%	2	621
$57.50	Nov 6	$1.39	0.38	4.1%	2.52%	6.65%	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 26,788

Total Puts 21,347

Put/Call Ratio 0.80

Net Difference 5,441

Prior's Put/Call Breakdown

Total Calls 27,741

Total Puts 14,632

Put/Call Ratio 0.53

Net Difference 13,109

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