SLV - Options Database

SLV

iShares Silver Trust

$55.29 +1.00%

(10/5 10:10) ◀

Monday, October 5, 2026 (10:15am)

▶ (10/5 10:20)

◀ 10/5 10:15 ▶

Option Volume

Detail

ℹ

Current (10/05 10:15am) 71,480

Calls: 39,521 (55%)

Puts: 31,959 (45%)

Prior (10/02) 95,785

Calls: 59,127 (62%)

Puts: 36,658 (38%)

Current vs Prior -25.37%

Calls: -33.16% (Calls)

Puts: -12.82% (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 -71.00%

Calls: -74.32%

Puts: -65.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:15am) $4.78M

Calls: $2.73M (57%)

Puts: $2.05M (43%)

Prior (10/02) $4.26M

Calls: $2.53M (59%)

Puts: $1.73M (41%)

Current vs Prior +12.16%

Calls: +7.76%

Puts: +18.59%

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 -82.66%

Calls: -77.50%

Puts: -86.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:15am) 0.81

Prior (10/02) 0.62

Current vs Prior +30.43%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +30.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:15am) 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 1.32% | 2.55%3.33% | 4.92%4.92% | 10.82%

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

Current vs Prior -38.23% | -17.88%+264.34% | +29.47%-6.82% | -1.00%

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

Current vs 7-Day Avg -35.99% | -15.95%+42.27% | +9.17%-21.79% | -7.34%

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

Current vs 7-Day Eod -38.23% | -17.88%+264.34% | +29.47%-6.82% | -1.00%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.53% | 4.20%

Calls: 5.00% | 5.41%

Puts: 6.06% | 2.99%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -17.83% | -20.45%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -22.89% | -31.55%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 30% - 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
10:15	BULLISH	BULLISH	BULLISH
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 410 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.75	10.90	$10.83	1.4%	99	1.00	2
$45.00	Nov 6	10.50	10.65	$10.58	1.4%	--	0.96	95
$55.50	Oct 9	0.69	0.70	$0.70	1.4%	428	0.47	1.2K
$45.00	Oct 30	10.40	10.55	$10.48	1.4%	1	0.97	20
$45.00	Oct 23	10.35	10.50	$10.43	1.4%	2	0.98	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.65	9.75	$9.70	1.0%	110	0.99	10
$66.00	Oct 5	10.60	10.75	$10.68	1.4%	66	1.00	--
$52.00	Oct 30	0.67	0.68	$0.68	1.5%	21	0.23	1.1K
$58.00	Oct 5	2.69	2.73	$2.71	1.5%	94	0.99	242
$64.50	Oct 5	9.10	9.25	$9.18	1.6%	108	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.42, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.12	0.13	$0.13	7.7%	4.0K	0.37	2.1K
$55.00	Oct 5	0.39	0.41	$0.40	5.0%	1.0K	0.72	1.8K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	56	0.08	317
$57.00	Oct 7	0.09	0.10	$0.10	10.0%	529	0.13	1.1K
$56.50	Oct 7	0.16	0.17	$0.17	5.9%	304	0.21	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.10	0.11	$0.11	9.1%	2.1K	0.28	903
$55.50	Oct 5	0.32	0.34	$0.33	6.1%	560	0.63	308
$56.00	Oct 5	0.70	0.75	$0.73	6.8%	304	0.90	668
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	74	0.08	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	49	0.13	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 254 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.75	5.90	$5.83	2.6%	381	1.00	--
$50.00	Oct 5	5.25	5.35	$5.30	1.9%	409	1.00	10
$50.50	Oct 5	4.75	4.85	$4.80	2.1%	130	1.00	--
$51.00	Oct 5	4.25	4.35	$4.30	2.3%	151	1.00	113
$51.50	Oct 5	3.75	3.85	$3.80	2.6%	19	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 9	5.10	5.30	$5.20	3.8%	1	1.00	149
$61.00	Oct 9	5.60	5.80	$5.70	3.5%	--	1.00	179
$61.50	Oct 9	6.10	6.30	$6.20	3.2%	--	1.00	43
$62.00	Oct 9	6.60	6.80	$6.70	3.0%	3	1.00	91
$62.50	Oct 9	7.10	7.30	$7.20	2.8%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 69.9K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.12	0.13	$0.13	7.7%	4.0K	0.37	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	3.4K	0.01	360
$62.50	Oct 5	0.00	0.02	$0.01	200.0%	3.4K	0.01	61
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	2.6K	0.10	1.9K
$64.00	Oct 5	0.00	0.02	$0.01	200.0%	2.5K	0.01	810

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.00	0.02	$0.01	200.0%	3.0K	0.01	284
$54.00	Oct 5	0.00	0.01	$0.01	100.0%	2.4K	0.02	1.3K
$49.50	Oct 5	0.00	0.02	$0.01	200.0%	2.2K	0.01	355
$55.00	Oct 5	0.10	0.11	$0.11	9.1%	2.1K	0.28	903
$51.00	Oct 16	0.15	0.16	$0.16	6.3%	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 17.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	38.3%	32.6%	17.4%	1.0K	1.8K
$55.50	Oct 5	Nov 6	36.7%	32.4%	13.3%	4.0K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	38.3%	32.7%	17.3%	2.1K	924
$55.50	Oct 5	Nov 13	36.7%	32.7%	12.0%	588	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 2.20)

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
$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
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	67%	0.67	$53.60
$56.00	$57.00	Nov 13	$0.40	$0.60	$0.40	48%	1.50	$56.40

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	91%	1.17	$64.27
$63.50	$63.00	Oct 23	$0.32	$0.18	$0.32	92%	0.56	$63.18
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	75%	0.56	$58.68
$58.00	$57.50	Oct 23	$0.33	$0.17	$0.33	73%	0.52	$57.67
$56.00	$55.50	Oct 12	$0.27	$0.23	$0.27	61%	0.85	$55.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.07, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 5	$0.10	$0.10	$0.40	63%	0.25	$55.60
$56.00	$56.50	Oct 9	$0.17	$0.17	$0.33	63%	0.52	$56.17
$55.50	$56.00	Oct 7	$0.19	$0.19	$0.31	55%	0.61	$55.69
$56.00	$56.50	Oct 7	$0.12	$0.12	$0.38	68%	0.32	$56.12
$56.00	$56.50	Oct 12	$0.17	$0.17	$0.33	61%	0.52	$56.17

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
$55.00	$53.00	Oct 19	$0.66	$0.66	$1.34	55%	0.49	$54.34
$54.50	$53.50	Nov 13	$0.42	$0.42	$0.58	58%	0.72	$54.08
$55.00	$54.50	Nov 13	$0.25	$0.25	$0.25	54%	1.00	$54.75
$55.00	$54.50	Nov 6	$0.24	$0.24	$0.26	54%	0.92	$54.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.34, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.35	36.7%	33.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.34	36.7%	33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.83% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.13	$0.33	$0.46	$55.04	$55.96	0.83%
$55.00	Oct 5	$0.40	$0.11	$0.51	$54.49	$55.51	0.92%
$56.00	Oct 5	$0.03	$0.73	$0.76	$55.24	$56.76	1.37%
$54.50	Oct 5	$0.83	$0.03	$0.86	$53.64	$55.36	1.56%
$55.50	Oct 7	$0.48	$0.67	$1.15	$54.35	$56.65	2.08%
$55.00	Oct 7	$0.74	$0.43	$1.17	$53.83	$56.17	2.12%
$56.50	Oct 5	$0.01	$1.21	$1.22	$55.28	$57.72	2.21%
$56.00	Oct 7	$0.29	$0.98	$1.27	$54.73	$57.27	2.30%
$54.00	Oct 5	$1.30	$0.01	$1.31	$52.69	$55.31	2.37%
$54.50	Oct 7	$1.08	$0.28	$1.36	$53.14	$55.86	2.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.11% of stock, avg 3.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.50	Oct 5	$0.03	$0.03	$0.06	$54.44	$56.06
$57.50	$53.00	Oct 7	$0.06	$0.07	$0.13	$52.87	$57.63
$56.00	$55.00	Oct 5	$0.03	$0.11	$0.14	$54.86	$56.14
$57.50	$53.50	Oct 7	$0.06	$0.11	$0.17	$53.33	$57.67
$57.00	$53.00	Oct 7	$0.10	$0.07	$0.17	$52.83	$57.17
$57.00	$53.50	Oct 7	$0.10	$0.11	$0.21	$53.29	$57.21
$55.50	$54.50	Oct 5	$0.13	$0.03	$0.16	$54.34	$55.66
$55.50	$55.00	Oct 5	$0.13	$0.11	$0.24	$54.76	$55.74
$57.50	$54.00	Oct 7	$0.06	$0.18	$0.24	$53.76	$57.74
$56.50	$53.00	Oct 7	$0.17	$0.07	$0.24	$52.76	$56.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Oct 23	$0.27	$0.23	42%	1.17	$52.73	$57.77
52/53	60/60	Nov 13	$0.29	$0.21	38%	1.38	$52.71	$59.79
53/54	58/59	Nov 6	$0.31	$0.19	34%	1.63	$53.19	$58.81
50/51	60/60	Nov 13	$0.23	$0.27	49%	0.85	$50.77	$59.73
52/52	60/60	Nov 13	$0.27	$0.23	41%	1.17	$52.23	$59.77
52/52	58/58	Oct 23	$0.24	$0.26	46%	0.92	$52.26	$57.74
53/54	59/60	Nov 6	$0.29	$0.21	36%	1.38	$53.21	$59.29
52/52	58/59	Nov 6	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
54/54	57/58	Oct 16	$0.28	$0.22	37%	1.27	$53.72	$57.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 20.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$62.00	$65.00	Oct 19	$0.14	$2.86	13%	20.43
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	62%	1.94
$55.50	$56.00	$56.50	Oct 5	$0.08	$0.42	35%	5.25
$53.00	$54.00	$55.00	Nov 13	$0.05	$0.95	13%	19.00
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	54%	2.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.14	$0.36	54%	2.57
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	62%	1.78
$55.50	$56.00	$56.50	Oct 5	$0.08	$0.42	35%	5.25
$51.00	$52.00	$53.00	Oct 30	$0.05	$0.95	12%	19.00
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	26%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.25, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$54.50	1:2	Oct 5	-$0.36	$0.14
$62.00	$65.00	1:2	Oct 19	$0.00	$3.00
$55.50	$56.00	1:2	Oct 7	-$0.10	$0.40
$56.00	$56.50	1:2	Oct 7	-$0.05	$0.45
$57.00	$58.00	1:2	Oct 19	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.25	$0.25
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$55.50	$55.00	1:2	Oct 7	-$0.19	$0.31
$55.00	$54.50	1:2	Oct 7	-$0.13	$0.37
$54.50	$54.00	1:2	Oct 7	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.05%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.24	0.48	1.3%	4.05%	5.34%	2	6
$57.00	Nov 13	$1.84	0.42	3.1%	3.33%	6.42%	57	6
$58.00	Nov 13	$1.50	0.37	4.9%	2.71%	7.61%	16	7
$59.00	Nov 13	$1.23	0.32	6.7%	2.22%	8.93%	1	28
$59.50	Nov 13	$1.11	0.29	7.6%	2.01%	9.62%	5	24
$56.00	Nov 6	$1.96	0.47	1.3%	3.54%	4.83%	25	182
$56.50	Nov 6	$1.76	0.44	2.2%	3.18%	5.37%	--	53
$55.50	Nov 6	$2.18	0.51	0.4%	3.94%	4.32%	--	129
$57.00	Nov 6	$1.57	0.41	3.1%	2.84%	5.93%	5	621
$60.00	Nov 13	$1.00	0.27	8.5%	1.81%	10.33%	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 39,521

Total Puts 31,959

Put/Call Ratio 0.81

Net Difference 7,562

Prior's Put/Call Breakdown

Total Calls 59,127

Total Puts 36,658

Put/Call Ratio 0.62

Net Difference 22,469

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