SLV - Options Database

SLV

iShares Silver Trust

$55.15 +0.75%

(10/5 09:55) ◀

Monday, October 5, 2026 (10:00am)

▶ (10/5 10:05)

◀ 10/5 10:00 ▶

Option Volume

Detail

ℹ

Current (10/05 10:00am) 53,446

Calls: 29,639 (55%)

Puts: 23,807 (45%)

Prior (10/02) 59,528

Calls: 38,422 (65%)

Puts: 21,106 (35%)

Current vs Prior -10.22%

Calls: -22.86% (Calls)

Puts: +12.80% (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 -78.31%

Calls: -80.74%

Puts: -74.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:00am) $4.07M

Calls: $2.24M (55%)

Puts: $1.83M (45%)

Prior (10/02) $3.08M

Calls: $1.53M (50%)

Puts: $1.55M (50%)

Current vs Prior +32.19%

Calls: +46.49%

Puts: +18.08%

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 -85.24%

Calls: -81.52%

Puts: -88.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:00am) 0.80

Prior (10/02) 0.55

Current vs Prior +46.22%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +29.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:00am) 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 1.36% | 2.52%3.26% | 5.08%5.08% | 10.88%

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

Current vs Prior -36.37% | -18.84%+257.32% | +33.61%-3.83% | -0.41%

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

Current vs 7-Day Avg -34.07% | -16.94%+39.53% | +12.67%-19.29% | -6.79%

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

Current vs 7-Day Eod -36.37% | -18.84%+257.32% | +33.61%-3.83% | -0.41%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.41% | 18.42%

Calls: 12.90% | 10.45%

Puts: 15.91% | 26.39%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +114.12% | +248.86%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +100.94% | +200.21%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 46% - 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
10:00	BULLISH	BULLISH	BULLISH
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 248 of results (avg 5.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.55	10.75	$10.65	1.9%	99	0.99	2
$45.00	Oct 7	10.05	10.25	$10.15	2.0%	96	0.99	22
$45.50	Oct 7	9.55	9.75	$9.65	2.1%	72	0.99	18
$46.00	Oct 16	9.15	9.35	$9.25	2.2%	--	0.99	10
$46.00	Oct 7	9.05	9.25	$9.15	2.2%	76	0.99	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.80	9.90	$9.85	1.0%	105	1.00	10
$64.50	Oct 5	9.25	9.45	$9.35	2.1%	103	1.00	--
$66.00	Oct 5	10.70	10.95	$10.83	2.3%	66	1.00	--
$65.00	Oct 16	9.75	10.00	$9.88	2.5%	2	1.00	785
$62.50	Oct 9	7.25	7.45	$7.35	2.7%	--	1.00	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 103 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.08	0.09	$0.09	11.1%	2.9K	0.26	2.1K
$55.00	Oct 5	0.29	0.33	$0.31	12.9%	868	0.59	1.8K
$56.50	Oct 7	0.13	0.15	$0.14	14.3%	191	0.18	413
$54.50	Oct 5	0.65	0.76	$0.71	15.5%	250	0.85	726
$56.00	Oct 7	0.23	0.25	$0.24	8.3%	427	0.28	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.14	0.16	$0.15	13.3%	1.7K	0.41	903
$55.50	Oct 5	0.40	0.47	$0.44	15.9%	411	0.75	308
$53.50	Oct 7	0.11	0.13	$0.12	16.7%	37	0.15	349
$54.00	Oct 7	0.20	0.21	$0.21	4.8%	174	0.23	417
$52.50	Oct 7	0.05	0.06	$0.06	16.7%	31	0.06	293

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 247 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	10.05	10.40	$10.23	3.4%	1	1.00	48
$46.50	Oct 7	8.55	8.75	$8.65	2.3%	98	1.00	10
$47.00	Oct 7	8.05	8.25	$8.15	2.5%	100	1.00	1
$47.00	Oct 9	8.05	8.30	$8.18	3.1%	--	1.00	39
$47.50	Oct 7	7.55	7.75	$7.65	2.6%	79	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Oct 5	2.13	2.46	$2.30	14.3%	1	1.00	108
$58.00	Oct 5	2.64	2.91	$2.78	9.7%	61	1.00	242
$58.50	Oct 5	3.00	3.40	$3.20	12.5%	2	1.00	180
$59.00	Oct 5	3.50	3.95	$3.73	12.1%	3	1.00	34
$59.50	Oct 5	4.10	4.40	$4.25	7.1%	64	1.00	135

Most actively traded options today. High liquidity = easy entry/exit. 394 active (total vol 51.9K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.08	0.09	$0.09	11.1%	2.9K	0.26	2.1K
$64.00	Oct 5	0.00	0.03	$0.02	150.0%	2.3K	0.01	810
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	2.1K	0.01	360
$62.50	Oct 5	0.00	0.03	$0.02	150.0%	2.1K	0.01	61
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	2.0K	0.09	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.00	0.23	$0.12	191.7%	2.2K	0.02	284
$54.00	Oct 5	0.00	0.02	$0.01	200.0%	2.2K	0.04	1.3K
$51.00	Oct 16	0.16	0.18	$0.17	11.8%	1.9K	0.10	3.5K
$55.00	Oct 5	0.14	0.16	$0.15	13.3%	1.7K	0.41	903
$51.00	Oct 5	0.00	0.09	$0.05	180.0%	1.7K	0.03	247

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 16.4%, max 29.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 5	Nov 6	42.3%	32.6%	29.7%	407	807
$55.00	Oct 5	Nov 13	38.1%	33.1%	15.1%	868	1.8K
$55.50	Oct 5	Nov 6	37.9%	35.7%	6.2%	2.9K	2.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 5	Nov 13	42.3%	33.2%	27.7%	573	903
$55.00	Oct 5	Nov 13	38.1%	33.1%	15.1%	1.7K	924
$55.50	Oct 5	Nov 13	37.9%	36.3%	4.5%	418	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 0.59, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$53.50	Oct 23	$0.18	$0.32	$0.18	72%	1.78	$53.18
$54.50	$55.00	Oct 16	$0.14	$0.36	$0.14	59%	2.57	$54.64
$54.50	$55.00	Oct 23	$0.17	$0.33	$0.17	58%	1.94	$54.67
$56.00	$56.50	Oct 23	$0.10	$0.40	$0.10	43%	4.00	$56.10
$55.50	$56.00	Oct 30	$0.14	$0.36	$0.14	49%	2.57	$55.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 23	$0.63	$0.37	$0.63	100%	0.59	$65.37
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	91%	1.17	$64.27
$63.50	$63.00	Oct 23	$0.30	$0.20	$0.30	92%	0.67	$63.20
$58.50	$58.00	Oct 16	$0.30	$0.20	$0.30	84%	0.67	$58.20
$58.50	$58.00	Oct 23	$0.27	$0.23	$0.27	78%	0.85	$58.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.56, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$58.50	Oct 14	$0.18	$0.18	$0.32	83%	0.56	$58.18
$56.50	$57.00	Oct 23	$0.26	$0.26	$0.24	62%	1.08	$56.76
$57.50	$58.00	Oct 30	$0.23	$0.23	$0.27	66%	0.85	$57.73
$56.00	$56.50	Oct 30	$0.28	$0.28	$0.22	55%	1.27	$56.28
$55.50	$56.00	Oct 14	$0.26	$0.26	$0.24	54%	1.08	$55.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 13	$0.18	$0.18	$0.32	87%	0.56	$48.32
$54.50	$53.50	Nov 13	$0.52	$0.52	$0.48	56%	1.08	$53.98
$52.00	$51.50	Nov 13	$0.24	$0.24	$0.26	72%	0.92	$51.76
$52.50	$52.00	Oct 14	$0.18	$0.18	$0.32	82%	0.56	$52.32
$53.00	$52.50	Nov 6	$0.25	$0.25	$0.25	67%	1.00	$52.75

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
$55.00	Oct 5	Oct 7	$0.36	38.1%	33.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.35	38.1%	33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.83% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.31	$0.15	$0.46	$54.54	$55.46	0.83%
$55.50	Oct 5	$0.09	$0.44	$0.53	$54.97	$56.03	0.96%
$54.50	Oct 5	$0.71	$0.05	$0.76	$53.74	$55.26	1.38%
$56.00	Oct 5	$0.03	$0.89	$0.92	$55.08	$56.92	1.67%
$55.50	Oct 7	$0.42	$0.72	$1.14	$54.36	$56.64	2.07%
$55.00	Oct 7	$0.67	$0.50	$1.17	$53.83	$56.17	2.12%
$56.00	Oct 7	$0.24	$1.01	$1.25	$54.75	$57.25	2.27%
$54.00	Oct 5	$1.25	$0.01	$1.26	$52.74	$55.26	2.28%
$56.50	Oct 5	$0.01	$1.30	$1.31	$55.19	$57.81	2.38%
$54.50	Oct 7	$0.98	$0.33	$1.31	$53.19	$55.81	2.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.15% 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	$0.05	$0.08	$54.42	$56.08
$57.50	$53.00	Oct 7	$0.05	$0.08	$0.13	$52.87	$57.63
$55.50	$54.50	Oct 5	$0.09	$0.05	$0.14	$54.36	$55.64
$57.00	$53.00	Oct 7	$0.09	$0.08	$0.17	$52.83	$57.17
$57.50	$53.50	Oct 7	$0.05	$0.12	$0.17	$53.33	$57.67
$57.00	$53.50	Oct 7	$0.09	$0.12	$0.21	$53.29	$57.21
$56.50	$53.00	Oct 7	$0.14	$0.08	$0.22	$52.78	$56.72
$56.50	$53.50	Oct 7	$0.14	$0.12	$0.26	$53.24	$56.76
$56.00	$55.00	Oct 5	$0.03	$0.15	$0.18	$54.82	$56.18
$55.50	$55.00	Oct 5	$0.09	$0.15	$0.24	$54.76	$55.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 2.57, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Oct 14	$0.36	$0.14	66%	2.57	$52.14	$58.36
54/54	58/58	Oct 14	$0.38	$0.12	50%	3.17	$53.62	$58.38
52/53	61/62	Nov 6	$0.38	$0.12	48%	3.17	$52.62	$61.38
48/48	60/60	Nov 13	$0.29	$0.21	59%	1.38	$48.21	$59.79
48/48	59/60	Nov 13	$0.29	$0.21	57%	1.38	$48.21	$59.29
52/52	60/60	Nov 13	$0.35	$0.15	44%	2.33	$51.65	$59.85
52/52	56/57	Oct 14	$0.31	$0.19	50%	1.63	$52.19	$56.81
52/53	59/60	Nov 6	$0.36	$0.14	39%	2.57	$52.64	$59.36
52/52	59/60	Nov 13	$0.35	$0.15	41%	2.33	$51.65	$59.35
52/53	58/59	Nov 6	$0.37	$0.13	37%	2.85	$52.63	$58.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.18	$0.32	59%	1.78
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	26%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	51%	2.13
$55.00	$55.50	$56.00	Oct 7	$0.07	$0.43	26%	6.14
$56.00	$57.00	$58.00	Oct 19	$0.11	$0.89	20%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	37%	7.33
$54.50	$55.00	$55.50	Oct 7	$0.05	$0.45	26%	9.00
$54.50	$55.00	$55.50	Oct 5	$0.19	$0.31	59%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	51%	2.12
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-1.90, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$50.00	1:2	Oct 12	-$1.90	$1.60
$54.00	$54.50	1:2	Oct 5	-$0.17	$0.33
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.17	$0.33
$57.00	$58.00	1:2	Oct 19	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$45.00	1:2	Nov 13	-$0.07	$1.93
$54.50	$54.00	1:2	Oct 7	-$0.09	$0.41
$55.00	$54.50	1:2	Oct 7	-$0.16	$0.34
$56.50	$56.00	1:2	Oct 5	-$0.48	$0.02
$53.00	$52.50	1:2	Oct 9	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 117 found (best yield 3.95%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.18	0.47	1.5%	3.95%	5.49%	2	6
$57.00	Nov 13	$1.79	0.41	3.4%	3.25%	6.60%	57	6
$58.00	Nov 13	$1.46	0.35	5.2%	2.65%	7.82%	12	7
$59.00	Nov 13	$1.19	0.30	7.0%	2.16%	9.14%	1	28
$59.50	Nov 13	$1.08	0.28	7.9%	1.96%	9.85%	5	24
$56.00	Nov 6	$1.90	0.46	1.5%	3.45%	4.99%	--	182
$56.50	Nov 6	$1.70	0.43	2.5%	3.08%	5.53%	--	53
$55.50	Nov 6	$2.10	0.49	0.6%	3.81%	4.44%	--	129
$57.00	Nov 6	$1.51	0.40	3.4%	2.74%	6.09%	2	621
$60.00	Nov 13	$0.97	0.26	8.8%	1.76%	10.55%	3	115

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 29,639

Total Puts 23,807

Put/Call Ratio 0.80

Net Difference 5,832

Prior's Put/Call Breakdown

Total Calls 38,422

Total Puts 21,106

Put/Call Ratio 0.55

Net Difference 17,316

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