SLV - Options Database

SLV

iShares Silver Trust

$55.44 +1.28%

(10/5 10:05) ◀

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

▶ (10/5 10:15)

◀ 10/5 10:10 ▶

Option Volume

Detail

ℹ

Current (10/05 10:10am) 67,109

Calls: 37,539 (56%)

Puts: 29,570 (44%)

Prior (10/02) 85,568

Calls: 53,216 (62%)

Puts: 32,352 (38%)

Current vs Prior -21.57%

Calls: -29.46% (Calls)

Puts: -8.60% (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 -72.77%

Calls: -75.61%

Puts: -68.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:10am) $4.53M

Calls: $2.68M (59%)

Puts: $1.86M (41%)

Prior (10/02) $3.37M

Calls: $1.66M (49%)

Puts: $1.71M (51%)

Current vs Prior +34.50%

Calls: +61.65%

Puts: +8.29%

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 -83.57%

Calls: -77.93%

Puts: -87.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:10am) 0.79

Prior (10/02) 0.61

Current vs Prior +29.57%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +26.65%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:10am) 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 1.37% | 2.58%3.34% | 4.92%4.92% | 10.75%

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

Current vs Prior -35.86% | -16.94%+265.33% | +29.59%-6.73% | -1.59%

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

Current vs 7-Day Avg -33.54% | -14.99%+42.65% | +9.27%-21.72% | -7.90%

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

Current vs 7-Day Eod -35.86% | -16.94%+265.33% | +29.59%-6.73% | -1.59%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.96% | 3.47%

Calls: 3.92% | 3.61%

Puts: 8.00% | 3.33%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -11.44% | -34.28%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -16.89% | -43.45%

Liquidity Acceptable

Add Card

🤖 AI Insights

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
10:10	BULLISH	BULLISH	BULLISH
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 400 of results (avg 4.3%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.85	11.00	$10.93	1.4%	99	1.00	2
$45.00	Nov 6	10.60	10.75	$10.68	1.4%	--	0.93	95
$45.00	Oct 7	10.35	10.50	$10.43	1.4%	96	1.00	22
$45.50	Oct 7	9.85	10.00	$9.93	1.5%	72	1.00	18
$46.00	Oct 7	9.35	9.50	$9.43	1.6%	76	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 13	2.16	2.19	$2.17	1.4%	8	0.46	21
$66.00	Oct 5	10.50	10.65	$10.58	1.4%	66	0.99	--
$66.00	Oct 16	10.50	10.65	$10.58	1.4%	3	0.98	734
$65.00	Oct 5	9.50	9.65	$9.57	1.6%	106	0.99	10
$58.50	Oct 5	3.05	3.10	$3.08	1.6%	4	0.99	180

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.43, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.18	0.19	$0.19	5.3%	3.8K	0.41	2.1K
$55.00	Oct 5	0.50	0.52	$0.51	3.9%	1.0K	0.75	1.8K
$57.00	Oct 7	0.10	0.11	$0.11	9.1%	519	0.14	1.1K
$57.50	Oct 7	0.06	0.07	$0.07	14.3%	55	0.08	317
$56.50	Oct 7	0.18	0.20	$0.19	10.5%	300	0.22	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	1.9K	0.25	903
$55.50	Oct 5	0.24	0.26	$0.25	8.0%	527	0.59	308
$56.00	Oct 5	0.59	0.64	$0.62	8.1%	274	0.87	668
$54.00	Oct 7	0.14	0.15	$0.15	6.7%	258	0.18	417
$53.50	Oct 7	0.09	0.10	$0.10	10.0%	49	0.12	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.85	6.00	$5.93	2.5%	381	1.00	--
$50.00	Oct 5	5.35	5.50	$5.43	2.8%	409	1.00	10
$50.50	Oct 5	4.85	5.00	$4.93	3.0%	130	1.00	--
$51.00	Oct 5	4.35	4.50	$4.43	3.4%	148	1.00	113
$51.50	Oct 5	3.85	4.00	$3.93	3.8%	16	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 9	5.00	5.20	$5.10	3.9%	1	1.00	149
$61.00	Oct 9	5.50	5.70	$5.60	3.6%	--	1.00	179
$61.50	Oct 9	6.00	6.20	$6.10	3.3%	--	1.00	43
$62.00	Oct 9	6.50	6.70	$6.60	3.0%	3	1.00	91
$62.50	Oct 9	7.00	7.20	$7.10	2.8%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 432 active (total vol 65.5K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.18	0.19	$0.19	5.3%	3.8K	0.41	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	3.2K	0.01	360
$62.50	Oct 5	0.00	0.03	$0.02	150.0%	3.2K	0.01	61
$56.00	Oct 5	0.03	0.04	$0.04	25.0%	2.5K	0.13	1.9K
$64.00	Oct 5	0.00	0.03	$0.02	150.0%	2.5K	0.01	810

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.00	0.04	$0.02	200.0%	2.8K	0.02	284
$54.00	Oct 5	0.00	0.01	$0.01	100.0%	2.2K	0.04	1.3K
$49.50	Oct 5	0.00	0.04	$0.02	200.0%	2.0K	0.02	355
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	1.9K	0.25	903
$51.00	Oct 16	0.14	0.15	$0.15	6.7%	1.9K	0.09	3.5K

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 15.0%, max 18.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	38.6%	32.6%	18.4%	1.0K	1.8K
$55.50	Oct 5	Nov 6	36.4%	32.5%	12.2%	3.8K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	38.6%	32.6%	18.4%	1.9K	924
$55.50	Oct 5	Nov 13	36.4%	32.8%	10.9%	549	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 1.17, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	23%	5.67	$61.15
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	61%	0.89	$54.53
$57.00	$58.00	Nov 13	$0.34	$0.66	$0.34	42%	1.94	$57.34
$58.00	$59.00	Nov 13	$0.29	$0.71	$0.29	37%	2.45	$58.29
$62.00	$63.00	Nov 13	$0.13	$0.87	$0.13	19%	6.69	$62.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$63.50	$63.00	Oct 23	$0.27	$0.23	$0.27	94%	0.85	$63.23
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	75%	0.56	$58.68
$57.50	$57.00	Oct 30	$0.28	$0.22	$0.28	65%	0.79	$57.22
$57.00	$56.50	Oct 16	$0.31	$0.19	$0.31	69%	0.61	$56.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.07, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 5	$0.15	$0.15	$0.35	59%	0.43	$55.65
$55.50	$56.00	Oct 7	$0.22	$0.22	$0.28	53%	0.79	$55.72
$56.00	$56.50	Oct 9	$0.18	$0.18	$0.32	61%	0.56	$56.18
$57.00	$57.50	Oct 12	$0.11	$0.11	$0.39	76%	0.28	$57.11
$56.00	$56.50	Oct 14	$0.20	$0.20	$0.30	58%	0.67	$56.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$46.00	Oct 19	$0.44	$0.44	$6.56	77%	0.07	$52.56
$54.50	$53.50	Nov 13	$0.41	$0.41	$0.59	58%	0.69	$54.09
$52.00	$51.00	Nov 6	$0.23	$0.23	$0.77	75%	0.30	$51.77
$55.00	$53.00	Oct 19	$0.61	$0.61	$1.39	56%	0.44	$54.39
$55.00	$54.00	Oct 30	$0.42	$0.42	$0.58	55%	0.72	$54.58

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
$55.50	Oct 5	Oct 7	$0.35	36.4%	33.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.35	36.4%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.79% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.19	$0.25	$0.44	$55.06	$55.94	0.79%
$55.00	Oct 5	$0.51	$0.08	$0.59	$54.41	$55.59	1.06%
$56.00	Oct 5	$0.04	$0.62	$0.66	$55.34	$56.66	1.19%
$54.50	Oct 5	$0.95	$0.03	$0.98	$53.52	$55.48	1.77%
$56.50	Oct 5	$0.01	$1.09	$1.10	$55.40	$57.60	1.98%
$55.50	Oct 7	$0.54	$0.60	$1.14	$54.36	$56.64	2.06%
$56.00	Oct 7	$0.32	$0.89	$1.21	$54.79	$57.21	2.18%
$55.00	Oct 7	$0.83	$0.39	$1.22	$53.78	$56.22	2.20%
$54.50	Oct 7	$1.17	$0.24	$1.41	$53.09	$55.91	2.54%
$54.00	Oct 5	$1.44	$0.01	$1.45	$52.55	$55.45	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.50	Oct 5	$0.04	$0.03	$0.07	$54.43	$56.07
$57.50	$53.00	Oct 7	$0.07	$0.06	$0.13	$52.87	$57.63
$56.00	$55.00	Oct 5	$0.04	$0.08	$0.12	$54.88	$56.12
$57.50	$53.50	Oct 7	$0.07	$0.10	$0.17	$53.33	$57.67
$57.00	$53.00	Oct 7	$0.11	$0.06	$0.17	$52.83	$57.17
$57.00	$53.50	Oct 7	$0.11	$0.10	$0.21	$53.29	$57.21
$57.50	$54.00	Oct 7	$0.07	$0.15	$0.22	$53.78	$57.72
$57.00	$54.00	Oct 7	$0.11	$0.15	$0.26	$53.74	$57.26
$56.50	$53.00	Oct 7	$0.19	$0.06	$0.25	$52.75	$56.75
$57.50	$53.00	Oct 9	$0.17	$0.14	$0.31	$52.69	$57.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	58/58	Oct 23	$0.29	$0.21	38%	1.38	$53.21	$57.79
53/54	58/58	Oct 23	$0.27	$0.23	42%	1.17	$53.23	$58.27
52/53	59/60	Nov 13	$0.30	$0.20	36%	1.50	$52.70	$59.30
53/54	60/60	Nov 6	$0.27	$0.23	41%	1.17	$53.23	$60.27
52/52	59/60	Nov 13	$0.28	$0.22	39%	1.27	$52.22	$59.28
52/53	60/60	Nov 6	$0.25	$0.25	45%	1.00	$52.75	$60.25
53/54	58/58	Nov 6	$0.32	$0.18	31%	1.78	$53.18	$58.32
50/51	59/60	Nov 13	$0.24	$0.26	47%	0.92	$50.76	$59.24
53/54	59/60	Nov 6	$0.29	$0.21	36%	1.38	$53.21	$59.29
52/52	58/58	Oct 23	$0.24	$0.26	46%	0.92	$52.26	$57.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 22.08, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$62.00	$65.00	Oct 19	$0.13	$2.87	13%	22.08
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	62%	1.94
$54.50	$55.00	$55.50	Oct 5	$0.12	$0.38	51%	3.17
$54.50	$55.00	$55.50	Oct 7	$0.05	$0.45	26%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.12	$0.38	51%	3.17
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	62%	1.50
$55.50	$56.00	$56.50	Oct 5	$0.10	$0.40	38%	4.00
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	26%	7.33
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.07, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.50	$55.00	1:2	Oct 5	-$0.07	$0.43
$62.00	$65.00	1:2	Oct 19	$0.00	$3.00
$55.50	$56.00	1:2	Oct 7	-$0.10	$0.40
$58.00	$59.00	1:2	Oct 19	-$0.11	$0.89
$56.00	$56.50	1:2	Oct 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.15	$0.35
$55.00	$54.50	1:2	Oct 7	-$0.09	$0.41
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$55.50	$55.00	1:2	Oct 7	-$0.18	$0.32
$54.50	$54.00	1:2	Oct 7	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 found (best yield 4.15%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.30	0.48	1.0%	4.15%	5.16%	2	6
$57.00	Nov 13	$1.90	0.42	2.8%	3.43%	6.24%	57	6
$58.00	Nov 13	$1.55	0.37	4.6%	2.80%	7.41%	15	7
$59.00	Nov 13	$1.26	0.32	6.4%	2.27%	8.69%	1	28
$59.50	Nov 13	$1.14	0.29	7.3%	2.06%	9.38%	5	24
$55.50	Nov 6	$2.26	0.51	0.1%	4.08%	4.18%	--	129
$56.00	Nov 6	$2.02	0.48	1.0%	3.64%	4.65%	25	182
$56.50	Nov 6	$1.80	0.44	1.9%	3.25%	5.16%	--	53
$57.00	Nov 6	$1.61	0.41	2.8%	2.90%	5.72%	5	621
$60.00	Nov 13	$1.02	0.27	8.2%	1.84%	10.06%	5	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 37,539

Total Puts 29,570

Put/Call Ratio 0.79

Net Difference 7,969

Prior's Put/Call Breakdown

Total Calls 53,216

Total Puts 32,352

Put/Call Ratio 0.61

Net Difference 20,864

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