SLV - Options Database

SLV

iShares Silver Trust

$55.25 +0.93%

(10/5 10:00) ◀

Monday, October 5, 2026 (10:05am)

▶ (10/5 10:10)

◀ 10/5 10:05 ▶

Option Volume

Detail

ℹ

Current (10/05 10:05am) 57,771

Calls: 32,043 (55%)

Puts: 25,728 (45%)

Prior (10/02) 70,957

Calls: 44,778 (63%)

Puts: 26,179 (37%)

Current vs Prior -18.58%

Calls: -28.44% (Calls)

Puts: -1.72% (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 -76.56%

Calls: -79.18%

Puts: -72.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:05am) $4.25M

Calls: $2.39M (56%)

Puts: $1.85M (44%)

Prior (10/02) $3.34M

Calls: $1.72M (52%)

Puts: $1.61M (48%)

Current vs Prior +27.24%

Calls: +38.91%

Puts: +14.77%

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 -84.60%

Calls: -80.25%

Puts: -88.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:05am) 0.80

Prior (10/02) 0.58

Current vs Prior +37.34%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +29.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:05am) 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% | 2.55%3.35% | 4.96%4.96% | 10.84%

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

Current vs Prior -37.34% | -17.82%+266.59% | +30.51%-6.06% | -0.76%

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

Current vs 7-Day Avg -35.06% | -15.89%+43.14% | +10.05%-21.16% | -7.11%

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

Current vs 7-Day Eod -37.34% | -17.82%+266.59% | +30.51%-6.06% | -0.76%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.76% | 3.54%

Calls: 5.41% | 4.23%

Puts: 8.11% | 2.86%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +0.45% | -32.95%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -5.74% | -42.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 37% - 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
10:05	BULLISH	BULLISH	BULLISH
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 405 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	1	1.00	48
$54.50	Oct 9	1.24	1.26	$1.25	1.6%	20	0.66	400

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	105	1.00	10
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	66	1.00	--
$64.50	Oct 5	9.20	9.35	$9.27	1.6%	103	1.00	--
$64.00	Oct 5	8.70	8.85	$8.77	1.7%	101	1.00	--
$64.00	Oct 16	8.70	8.85	$8.77	1.7%	--	1.00	772

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 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%	3.2K	0.33	2.1K
$55.00	Oct 5	0.36	0.38	$0.37	5.4%	989	0.68	1.8K
$57.00	Oct 7	0.08	0.09	$0.09	11.1%	207	0.12	1.1K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	54	0.08	317
$56.50	Oct 7	0.14	0.16	$0.15	13.3%	196	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%	1.8K	0.32	903
$55.50	Oct 5	0.35	0.38	$0.37	8.1%	498	0.67	308
$56.00	Oct 5	0.76	0.81	$0.79	6.3%	273	0.90	668
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	47	0.14	349
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	72	0.09	981

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 248 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.65	10.85	$10.75	1.9%	99	1.00	2
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	1	1.00	48
$46.00	Oct 7	9.15	9.35	$9.25	2.2%	76	1.00	60
$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	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.25	1.30	$1.27	3.9%	22	1.00	276
$57.00	Oct 5	1.74	1.79	$1.77	2.8%	20	1.00	202
$57.50	Oct 5	2.23	2.29	$2.26	2.7%	1	1.00	108
$58.00	Oct 5	2.74	2.79	$2.77	1.8%	61	1.00	242
$58.50	Oct 5	3.20	3.30	$3.25	3.1%	3	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 415 active (total vol 56.2K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.10	0.11	$0.11	9.1%	3.2K	0.33	2.1K
$64.00	Oct 5	0.00	0.02	$0.01	200.0%	2.3K	0.01	810
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	2.2K	0.01	360
$62.50	Oct 5	0.00	0.02	$0.01	200.0%	2.2K	0.01	61
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	2.2K	0.10	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.00	0.04	$0.02	200.0%	2.3K	0.02	284
$54.00	Oct 5	0.01	0.02	$0.02	50.0%	2.2K	0.05	1.3K
$51.00	Oct 16	0.16	0.17	$0.17	5.9%	1.9K	0.10	3.5K
$55.00	Oct 5	0.12	0.13	$0.13	7.7%	1.8K	0.32	903
$51.00	Oct 5	0.00	0.04	$0.02	200.0%	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. 4 strikes (avg 12.3%, max 18.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	39.1%	33.1%	18.2%	989	1.8K
$55.50	Oct 5	Nov 6	36.3%	35.4%	2.4%	3.2K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	39.1%	33.1%	18.2%	1.8K	924
$55.50	Oct 5	Nov 13	36.3%	32.9%	10.5%	511	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 1.94, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 13	$0.18	$0.82	$0.18	27%	4.56	$60.18
$57.00	$58.00	Nov 13	$0.33	$0.67	$0.33	42%	2.03	$57.33
$58.00	$59.00	Nov 13	$0.28	$0.72	$0.28	36%	2.57	$58.28
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.50	$63.00	Oct 23	$0.17	$0.33	$0.17	92%	1.94	$63.33
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	91%	1.17	$64.27
$58.00	$57.50	Oct 23	$0.33	$0.17	$0.33	73%	0.52	$57.67
$56.00	$55.50	Oct 9	$0.28	$0.22	$0.28	64%	0.79	$55.72
$57.00	$56.50	Oct 23	$0.30	$0.20	$0.30	65%	0.67	$56.70

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
$55.50	$56.00	Oct 14	$0.23	$0.23	$0.27	52%	0.85	$55.73
$55.50	$56.00	Oct 12	$0.22	$0.22	$0.28	53%	0.79	$55.72
$56.00	$56.50	Oct 7	$0.12	$0.12	$0.38	69%	0.32	$56.12
$55.50	$56.00	Oct 9	$0.21	$0.21	$0.29	54%	0.72	$55.71
$55.50	$56.00	Oct 16	$0.23	$0.23	$0.27	52%	0.85	$55.73

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	54%	0.50	$54.33
$55.00	$54.50	Nov 13	$0.26	$0.26	$0.24	54%	1.08	$54.74
$54.50	$53.50	Nov 13	$0.42	$0.42	$0.58	57%	0.72	$54.08
$54.00	$53.50	Nov 6	$0.21	$0.21	$0.29	61%	0.72	$53.79
$52.00	$51.00	Oct 30	$0.21	$0.21	$0.79	77%	0.27	$51.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.34	39.1%	33.2%
$55.50	Oct 5	Oct 7	$0.34	36.3%	33.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.33	39.1%	33.2%
$55.50	Oct 5	Oct 7	$0.33	36.3%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 0.87% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.11	$0.37	$0.48	$55.02	$55.98	0.87%
$55.00	Oct 5	$0.37	$0.13	$0.50	$54.50	$55.50	0.90%
$56.00	Oct 5	$0.03	$0.79	$0.82	$55.18	$56.82	1.48%
$54.50	Oct 5	$0.79	$0.04	$0.83	$53.67	$55.33	1.50%
$55.50	Oct 7	$0.45	$0.70	$1.15	$54.35	$56.65	2.08%
$55.00	Oct 7	$0.71	$0.46	$1.17	$53.83	$56.17	2.12%
$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	$0.27	$1.02	$1.29	$54.71	$57.29	2.33%
$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. 239 found (cheapest 0.13% of stock, avg 3.18%)

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
$55.50	$54.50	Oct 5	$0.11	$0.04	$0.15	$54.35	$55.65
$57.50	$53.50	Oct 7	$0.06	$0.12	$0.18	$53.32	$57.68
$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	$0.15	$0.08	$0.23	$52.77	$56.73
$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. 73 found (best R:R 0.92, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Oct 23	$0.24	$0.26	46%	0.92	$52.76	$58.24
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
50/51	60/60	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$59.72
54/54	57/58	Oct 16	$0.28	$0.22	37%	1.27	$53.72	$57.28
52/52	59/60	Nov 6	$0.25	$0.25	43%	1.00	$52.25	$59.25
53/54	56/57	Oct 14	$0.26	$0.24	40%	1.08	$53.24	$56.76
53/54	57/58	Oct 16	$0.25	$0.25	42%	1.00	$53.25	$57.25
50/51	59/60	Nov 13	$0.23	$0.27	46%	0.85	$50.77	$59.23
51/52	60/60	Nov 13	$0.23	$0.27	46%	0.85	$51.27	$59.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 7.33, 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	31%	7.33
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	56%	2.12
$56.00	$57.00	$58.00	Oct 19	$0.09	$0.91	20%	10.11
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	58%	1.78
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.50	$56.00	$56.50	Oct 5	$0.06	$0.44	33%	7.33
$54.50	$55.00	$55.50	Oct 5	$0.15	$0.35	56%	2.33
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	58%	1.78
$54.00	$54.50	$55.00	Oct 7	$0.05	$0.45	22%	9.00
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	27%	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. 177 found (best net $-1.89, 165 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	-$0.33	$0.17
$55.50	$56.00	1:2	Oct 7	-$0.09	$0.41
$55.00	$55.50	1:2	Oct 7	-$0.19	$0.31
$57.00	$58.00	1:2	Oct 19	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.00	1:2	Oct 14	$0.00	$2.00
$56.50	$56.00	1:2	Oct 5	-$0.31	$0.19
$47.00	$45.00	1:2	Nov 13	-$0.07	$1.93
$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. 121 found (best yield 4.00%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.21	0.48	1.4%	4.00%	5.36%	2	6
$57.00	Nov 13	$1.82	0.42	3.2%	3.29%	6.46%	57	6
$58.00	Nov 13	$1.49	0.36	5.0%	2.70%	7.67%	12	7
$59.00	Nov 13	$1.21	0.31	6.8%	2.19%	8.98%	1	28
$59.50	Nov 13	$1.09	0.29	7.7%	1.97%	9.67%	5	24
$55.50	Nov 6	$2.17	0.51	0.5%	3.93%	4.38%	--	129
$56.00	Nov 6	$1.94	0.47	1.4%	3.51%	4.87%	25	182
$56.50	Nov 6	$1.74	0.44	2.3%	3.15%	5.41%	--	53
$57.00	Nov 6	$1.55	0.41	3.2%	2.81%	5.97%	2	621
$60.00	Nov 13	$0.99	0.27	8.6%	1.79%	10.39%	4	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 32,043

Total Puts 25,728

Put/Call Ratio 0.80

Net Difference 6,315

Prior's Put/Call Breakdown

Total Calls 44,778

Total Puts 26,179

Put/Call Ratio 0.58

Net Difference 18,599

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