SLV - Options Database

SLV

iShares Silver Trust

$55.17 +0.78%

(10/5 10:15) ◀

Monday, October 5, 2026 (10:20am)

▶ (10/5 10:25)

◀ 10/5 10:20 ▶

Option Volume

Detail

ℹ

Current (10/05 10:20am) 75,111

Calls: 41,656 (55%)

Puts: 33,455 (45%)

Prior (10/02) 104,386

Calls: 64,364 (62%)

Puts: 40,022 (38%)

Current vs Prior -28.04%

Calls: -35.28% (Calls)

Puts: -16.41% (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 -69.52%

Calls: -72.93%

Puts: -63.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:20am) $4.98M

Calls: $2.72M (55%)

Puts: $2.26M (45%)

Prior (10/02) $4.66M

Calls: $2.83M (61%)

Puts: $1.83M (39%)

Current vs Prior +6.79%

Calls: -4.00%

Puts: +23.49%

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 -81.95%

Calls: -77.57%

Puts: -85.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:20am) 0.80

Prior (10/02) 0.62

Current vs Prior +29.16%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +29.13%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:20am) 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 1.31% | 2.56%3.30% | 4.91%4.91% | 10.80%

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

Current vs Prior -38.94% | -17.71%+261.17% | +29.27%-6.96% | -1.11%

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

Current vs 7-Day Avg -36.73% | -15.77%+41.03% | +9.01%-21.91% | -7.45%

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

Current vs 7-Day Eod -38.94% | -17.71%+261.17% | +29.27%-6.96% | -1.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.53% | 3.59%

Calls: 6.67% | 4.48%

Puts: 2.38% | 2.70%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -32.69% | -32.01%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -36.83% | -41.49%

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 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
10:20	BULLISH	BULLISH	BULLISH
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 4.0%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	5.15	5.20	$5.18	1.0%	409	1.00	10
$50.50	Oct 5	4.65	4.70	$4.68	1.1%	131	1.00	--
$58.00	Oct 30	0.90	0.91	$0.91	1.1%	621	0.30	1.3K
$51.00	Oct 5	4.15	4.20	$4.18	1.2%	152	1.00	113
$44.50	Oct 7	10.60	10.75	$10.68	1.4%	99	1.00	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.80	9.85	$9.82	0.5%	124	0.99	10
$60.00	Oct 5	4.80	4.85	$4.82	1.0%	30	0.99	296
$59.50	Oct 5	4.30	4.35	$4.32	1.2%	76	0.99	135
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	74	0.99	--
$66.00	Oct 16	10.75	10.90	$10.83	1.4%	3	1.00	734

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.41, 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%	4.1K	0.27	2.1K
$55.00	Oct 5	0.29	0.31	$0.30	6.7%	1.1K	0.63	1.8K
$57.00	Oct 7	0.08	0.09	$0.09	11.1%	531	0.12	1.1K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	56	0.08	317
$54.50	Oct 5	0.68	0.73	$0.71	7.0%	278	0.91	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.14	0.15	$0.15	6.7%	2.1K	0.37	903
$55.50	Oct 5	0.41	0.42	$0.42	2.4%	575	0.72	308
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	51	0.14	349
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	74	0.09	981
$54.00	Oct 7	0.18	0.20	$0.19	10.5%	290	0.21	417

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	5.60	5.75	$5.68	2.6%	381	1.00	--
$50.00	Oct 5	5.15	5.20	$5.18	1.0%	409	1.00	10
$50.50	Oct 5	4.65	4.70	$4.68	1.1%	131	1.00	--
$51.00	Oct 5	4.15	4.20	$4.18	1.2%	152	1.00	113
$51.50	Oct 5	3.60	3.70	$3.65	2.7%	19	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 9	5.25	5.40	$5.33	2.8%	1	1.00	149
$61.00	Oct 9	5.75	5.90	$5.83	2.6%	--	1.00	179
$61.50	Oct 9	6.25	6.40	$6.33	2.4%	--	1.00	43
$62.00	Oct 9	6.75	6.90	$6.83	2.2%	3	1.00	91
$62.50	Oct 9	7.25	7.40	$7.33	2.0%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 73.4K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.08	0.09	$0.09	11.1%	4.1K	0.27	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	3.9K	0.01	360
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	3.9K	0.01	61
$56.00	Oct 5	0.02	0.03	$0.03	33.3%	2.6K	0.09	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	0.05	$0.03	166.7%	3.2K	0.02	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	0.05	$0.03	166.7%	2.4K	0.02	355
$55.00	Oct 5	0.14	0.15	$0.15	6.7%	2.1K	0.37	903
$52.50	Oct 5	0.00	0.01	$0.01	100.0%	2.1K	0.01	421

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 8.4%, max 13.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	36.5%	32.6%	11.9%	1.1K	1.8K
$55.50	Oct 5	Nov 6	36.7%	35.2%	4.2%	4.1K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	37.2%	32.7%	13.8%	2.2K	924
$55.50	Oct 5	Nov 13	37.3%	36.0%	3.6%	609	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 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 13	$0.64	$0.36	$0.64	72%	0.56	$52.64
$61.00	$62.00	Nov 13	$0.14	$0.86	$0.14	22%	6.14	$61.14
$55.00	$56.00	Nov 13	$0.45	$0.55	$0.45	53%	1.22	$55.45
$57.00	$58.00	Nov 13	$0.33	$0.67	$0.33	41%	2.03	$57.33
$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
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	91%	1.17	$64.27
$63.50	$63.00	Oct 23	$0.27	$0.23	$0.27	92%	0.85	$63.23
$58.00	$57.50	Oct 23	$0.33	$0.17	$0.33	74%	0.52	$57.67
$58.00	$57.50	Nov 6	$0.30	$0.20	$0.30	66%	0.67	$57.70
$57.00	$56.50	Oct 30	$0.28	$0.22	$0.28	62%	0.79	$56.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 0.07, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	65%	0.43	$56.15
$56.00	$56.50	Oct 7	$0.11	$0.11	$0.39	71%	0.28	$56.11
$56.00	$56.50	Oct 14	$0.18	$0.18	$0.32	60%	0.56	$56.18
$56.00	$56.50	Oct 12	$0.16	$0.16	$0.34	63%	0.47	$56.16
$58.00	$59.00	Oct 19	$0.16	$0.16	$0.84	78%	0.19	$58.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$46.00	Oct 19	$0.46	$0.46	$6.54	76%	0.07	$52.54
$55.00	$53.00	Oct 19	$0.70	$0.70	$1.30	53%	0.54	$54.30
$54.50	$53.50	Nov 13	$0.43	$0.43	$0.57	57%	0.75	$54.07
$55.00	$54.50	Oct 5	$0.11	$0.11	$0.39	63%	0.28	$54.89
$55.00	$54.50	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$54.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	36.5%	33.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.34	37.2%	33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 0.82% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.30	$0.15	$0.45	$54.55	$55.45	0.82%
$55.50	Oct 5	$0.09	$0.42	$0.51	$54.99	$56.01	0.92%
$54.50	Oct 5	$0.71	$0.04	$0.75	$53.75	$55.25	1.36%
$56.00	Oct 5	$0.03	$0.86	$0.89	$55.11	$56.89	1.61%
$55.00	Oct 7	$0.67	$0.49	$1.16	$53.84	$56.16	2.10%
$55.50	Oct 7	$0.42	$0.74	$1.16	$54.34	$56.66	2.10%
$54.00	Oct 5	$1.18	$0.01	$1.19	$52.81	$55.19	2.16%
$54.50	Oct 7	$0.99	$0.31	$1.30	$53.20	$55.80	2.36%
$56.00	Oct 7	$0.26	$1.08	$1.34	$54.66	$57.34	2.43%
$56.50	Oct 5	$0.01	$1.34	$1.35	$55.15	$57.85	2.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.15%)

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
$55.50	$54.50	Oct 5	$0.09	$0.04	$0.13	$54.37	$55.63
$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
$57.00	$53.50	Oct 7	$0.09	$0.12	$0.21	$53.29	$57.21
$56.00	$55.00	Oct 5	$0.03	$0.15	$0.18	$54.82	$56.18
$56.50	$53.00	Oct 7	$0.15	$0.08	$0.23	$52.77	$56.73
$55.50	$55.00	Oct 5	$0.09	$0.15	$0.24	$54.76	$55.74
$56.50	$53.50	Oct 7	$0.15	$0.12	$0.27	$53.23	$56.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 0.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/59	Oct 23	$0.23	$0.27	50%	0.85	$52.77	$58.73
53/54	58/59	Oct 23	$0.25	$0.25	46%	1.00	$53.25	$58.75
52/53	58/58	Oct 23	$0.26	$0.24	42%	1.08	$52.74	$57.76
53/54	58/58	Oct 23	$0.28	$0.22	38%	1.27	$53.22	$57.78
52/53	59/60	Nov 6	$0.27	$0.23	40%	1.17	$52.73	$59.27
54/54	56/57	Oct 16	$0.31	$0.19	31%	1.63	$53.69	$56.81
52/52	59/60	Nov 6	$0.25	$0.25	43%	1.00	$52.25	$59.25
52/53	58/59	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.78
54/54	57/58	Oct 16	$0.28	$0.22	37%	1.27	$53.72	$57.28
52/52	58/59	Nov 6	$0.26	$0.24	40%	1.08	$52.24	$58.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 29.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$62.00	$65.00	Oct 19	$0.10	$2.90	12%	29.00
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	37%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.15	$0.35	54%	2.33
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	64%	1.50
$57.00	$58.00	$59.00	Oct 19	$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	$0.16	$0.34	62%	2.13
$54.00	$54.50	$55.00	Oct 5	$0.08	$0.42	34%	5.25
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	54%	1.94
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	13%	15.67

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 $-0.24, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$54.50	1:2	Oct 5	-$0.24	$0.26
$62.00	$65.00	1:2	Oct 19	$0.00	$3.00
$58.00	$59.00	1:2	Oct 19	-$0.09	$0.91
$55.00	$55.50	1:2	Oct 7	-$0.17	$0.33
$55.50	$56.00	1:2	Oct 7	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.38	$0.12
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$54.50	$54.00	1:2	Oct 7	-$0.07	$0.43
$55.00	$54.50	1:2	Oct 7	-$0.13	$0.37
$55.50	$55.00	1:2	Oct 7	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 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%	5.46%	2	6
$57.00	Nov 13	$1.79	0.41	3.3%	3.24%	6.56%	57	6
$58.00	Nov 13	$1.46	0.36	5.1%	2.65%	7.78%	16	7
$59.00	Nov 13	$1.19	0.31	6.9%	2.16%	9.10%	1	28
$56.00	Nov 6	$1.90	0.47	1.5%	3.44%	4.95%	25	182
$55.50	Nov 6	$2.12	0.50	0.6%	3.84%	4.44%	--	129
$59.50	Nov 13	$1.07	0.28	7.8%	1.94%	9.79%	5	24
$56.50	Nov 6	$1.69	0.43	2.4%	3.06%	5.47%	--	53
$57.00	Nov 6	$1.51	0.40	3.3%	2.74%	6.05%	5	621
$60.00	Nov 13	$0.98	0.26	8.8%	1.78%	10.53%	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 41,656

Total Puts 33,455

Put/Call Ratio 0.80

Net Difference 8,201

Prior's Put/Call Breakdown

Total Calls 64,364

Total Puts 40,022

Put/Call Ratio 0.62

Net Difference 24,342

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