SLV - Options Database

SLV

iShares Silver Trust

$55.15 +0.75%

(10/5 10:20) ◀

Monday, October 5, 2026 (10:25am)

▶ (10/5 10:30)

◀ 10/5 10:25 ▶

Option Volume

Detail

ℹ

Current (10/05 10:25am) 79,201

Calls: 43,018 (54%)

Puts: 36,183 (46%)

Prior (10/02) 117,313

Calls: 71,374 (61%)

Puts: 45,939 (39%)

Current vs Prior -32.49%

Calls: -39.73% (Calls)

Puts: -21.24% (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 -67.86%

Calls: -72.05%

Puts: -60.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:25am) $5.35M

Calls: $2.81M (52%)

Puts: $2.54M (48%)

Prior (10/02) $4.67M

Calls: $2.64M (57%)

Puts: $2.03M (43%)

Current vs Prior +14.65%

Calls: +6.48%

Puts: +25.26%

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 -80.60%

Calls: -76.84%

Puts: -83.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:25am) 0.84

Prior (10/02) 0.64

Current vs Prior +30.68%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +35.24%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:25am) 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% | 2.54%3.30% | 4.91%4.91% | 10.81%

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

Current vs Prior -38.92% | -18.26%+261.30% | +29.32%-6.92% | -1.08%

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

Current vs 7-Day Avg -36.70% | -16.34%+41.08% | +9.05%-21.88% | -7.41%

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

Current vs 7-Day Eod -38.92% | -18.26%+261.30% | +29.32%-6.92% | -1.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.78% | 2.88%

Calls: 6.90% | 3.08%

Puts: 4.65% | 2.67%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -14.12% | -45.45%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -19.40% | -53.06%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 31% - 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 NEUTRAL

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
10:25	BULLISH	BULLISH	BULLISH
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 415 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.60	10.75	$10.68	1.4%	99	1.00	2
$45.00	Nov 6	10.35	10.50	$10.43	1.4%	--	0.93	95
$45.00	Oct 30	10.30	10.45	$10.38	1.4%	1	1.00	20
$45.00	Oct 23	10.20	10.35	$10.27	1.5%	2	0.98	39
$45.00	Oct 16	10.15	10.30	$10.23	1.5%	2	1.00	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	75	0.99	--
$66.00	Oct 16	10.75	10.90	$10.83	1.4%	3	0.98	734
$58.00	Oct 5	2.83	2.87	$2.85	1.4%	97	0.99	242
$65.00	Oct 5	9.75	9.90	$9.82	1.5%	126	0.99	10
$65.00	Oct 16	9.75	9.90	$9.82	1.5%	2	0.97	785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.42, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.28	0.30	$0.29	6.9%	1.2K	0.63	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	534	0.11	1.1K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	356	0.18	413
$54.50	Oct 5	0.67	0.71	$0.69	5.8%	287	0.88	726
$56.00	Oct 7	0.23	0.25	$0.24	8.3%	550	0.28	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.13	0.15	$0.14	14.3%	2.2K	0.37	903
$55.50	Oct 5	0.42	0.44	$0.43	4.7%	579	0.75	308
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	84	0.09	981
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	64	0.14	349
$54.00	Oct 7	0.19	0.20	$0.20	5.0%	308	0.21	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 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%	382	1.00	--
$50.00	Oct 5	5.10	5.25	$5.18	2.9%	410	1.00	10
$50.50	Oct 5	4.60	4.75	$4.68	3.2%	132	1.00	--
$51.00	Oct 5	4.10	4.25	$4.18	3.6%	153	1.00	113
$51.50	Oct 5	3.60	3.75	$3.68	4.1%	24	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 23	9.55	12.70	$11.13	28.3%	--	1.00	34
$64.00	Oct 5	8.75	8.90	$8.82	1.7%	119	0.99	--
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	75	0.99	--
$62.00	Oct 5	6.75	6.90	$6.83	2.2%	92	0.99	--
$63.00	Oct 5	7.75	7.90	$7.83	1.9%	107	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 459 active (total vol 77.4K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.08	$0.07	28.6%	4.3K	0.25	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	0.02	$0.01	200.0%	3.9K	0.01	61
$56.00	Oct 5	0.01	0.02	$0.02	50.0%	2.6K	0.09	1.9K
$64.00	Oct 5	0.00	0.01	$0.01	100.0%	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	0.03	$0.02	150.0%	2.4K	0.01	355
$55.00	Oct 5	0.13	0.15	$0.14	14.3%	2.2K	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. 2 strikes (avg 11.4%, max 11.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	36.4%	32.7%	11.4%	1.2K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	36.4%	32.7%	11.4%	2.2K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 1.27, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 13	$0.17	$0.83	$0.17	26%	4.88	$60.17
$62.00	$63.00	Nov 13	$0.11	$0.89	$0.11	19%	8.09	$62.11
$55.00	$56.00	Nov 13	$0.45	$0.55	$0.45	53%	1.22	$55.45
$56.00	$57.00	Nov 13	$0.39	$0.61	$0.39	47%	1.56	$56.39
$57.00	$58.00	Nov 13	$0.33	$0.67	$0.33	41%	2.03	$57.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.50	$63.00	Oct 23	$0.22	$0.28	$0.22	92%	1.27	$63.28
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$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	67%	0.67	$57.70
$56.00	$55.50	Oct 9	$0.29	$0.21	$0.29	66%	0.72	$55.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.07, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 12	$0.17	$0.17	$0.33	64%	0.52	$56.17
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	66%	0.43	$56.15
$55.50	$56.00	Oct 7	$0.17	$0.17	$0.33	59%	0.52	$55.67
$56.00	$56.50	Oct 14	$0.18	$0.18	$0.32	61%	0.56	$56.18
$56.00	$56.50	Oct 16	$0.19	$0.19	$0.31	59%	0.61	$56.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$46.00	Oct 19	$0.47	$0.47	$6.53	76%	0.07	$52.53
$55.00	$53.00	Oct 19	$0.69	$0.69	$1.31	53%	0.53	$54.31
$54.50	$53.50	Nov 13	$0.44	$0.44	$0.56	57%	0.79	$54.06
$52.00	$51.00	Nov 6	$0.24	$0.24	$0.76	74%	0.32	$51.76
$55.00	$54.00	Oct 30	$0.44	$0.44	$0.56	53%	0.79	$54.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	36.4%	32.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	36.4%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.78% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.29	$0.14	$0.43	$54.57	$55.43	0.78%
$55.50	Oct 5	$0.07	$0.43	$0.50	$55.00	$56.00	0.91%
$54.50	Oct 5	$0.69	$0.04	$0.73	$53.77	$55.23	1.32%
$56.00	Oct 5	$0.02	$0.87	$0.89	$55.11	$56.89	1.61%
$55.00	Oct 7	$0.65	$0.50	$1.15	$53.85	$56.15	2.09%
$54.00	Oct 5	$1.15	$0.01	$1.16	$52.84	$55.16	2.10%
$55.50	Oct 7	$0.41	$0.75	$1.16	$54.34	$56.66	2.10%
$54.50	Oct 7	$0.98	$0.32	$1.30	$53.20	$55.80	2.36%
$56.00	Oct 7	$0.24	$1.08	$1.32	$54.68	$57.32	2.39%
$56.50	Oct 5	$0.01	$1.35	$1.36	$55.14	$57.86	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.11% of stock, avg 3.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.50	Oct 5	$0.02	$0.04	$0.06	$54.44	$56.06
$55.50	$54.50	Oct 5	$0.07	$0.04	$0.11	$54.39	$55.61
$57.50	$53.00	Oct 7	$0.05	$0.08	$0.13	$52.87	$57.63
$57.00	$53.00	Oct 7	$0.08	$0.08	$0.16	$52.84	$57.16
$57.50	$53.50	Oct 7	$0.05	$0.12	$0.17	$53.33	$57.67
$57.00	$53.50	Oct 7	$0.08	$0.12	$0.20	$53.30	$57.20
$56.00	$55.00	Oct 5	$0.02	$0.14	$0.16	$54.84	$56.16
$55.50	$55.00	Oct 5	$0.07	$0.14	$0.21	$54.79	$55.71
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 1.17, avg credit $0.30)

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	43%	1.17	$52.73	$57.77
52/53	58/59	Nov 6	$0.29	$0.21	37%	1.38	$52.71	$58.79
52/53	57/58	Oct 23	$0.28	$0.22	38%	1.27	$52.72	$57.28
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
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
52/52	59/60	Nov 13	$0.26	$0.24	42%	1.08	$51.74	$59.26
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
54/54	56/57	Oct 16	$0.31	$0.19	32%	1.63	$53.69	$56.81
50/51	60/60	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$59.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$54.50	$55.00	$55.50	Oct 5	$0.18	$0.32	63%	1.78
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	54%	1.94
$53.00	$54.00	$55.00	Nov 13	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	35%	6.14
$54.50	$55.00	$55.50	Oct 5	$0.19	$0.31	62%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.15	$0.35	54%	2.33
$54.50	$55.00	$55.50	Oct 7	$0.07	$0.43	27%	6.14
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	24%	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. 183 found (best net $-0.30, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$53.00	1:2	Oct 14	-$0.30	$2.20
$54.00	$54.50	1:2	Oct 5	-$0.23	$0.27
$62.00	$65.00	1:2	Oct 19	$0.00	$3.00
$55.50	$56.00	1:2	Oct 7	-$0.07	$0.43
$57.00	$58.00	1:2	Oct 19	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Oct 14	-$0.66	$0.84
$56.50	$56.00	1:2	Oct 5	-$0.39	$0.11
$55.00	$54.50	1:2	Oct 7	-$0.14	$0.36
$54.50	$54.00	1:2	Oct 7	-$0.08	$0.42
$47.00	$45.00	1:2	Nov 13	-$0.08	$1.92

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 1.00%)

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%	58	6
$58.00	Nov 13	$1.46	0.36	5.2%	2.65%	7.82%	16	7
$59.00	Nov 13	$1.18	0.31	7.0%	2.14%	9.12%	1	28
$56.00	Nov 6	$1.90	0.46	1.5%	3.45%	4.99%	25	182
$59.50	Nov 13	$1.07	0.28	7.9%	1.94%	9.83%	5	24
$55.50	Nov 6	$2.11	0.50	0.6%	3.83%	4.46%	--	129
$56.50	Nov 6	$1.70	0.43	2.5%	3.08%	5.53%	--	53
$57.00	Nov 6	$1.51	0.40	3.4%	2.74%	6.09%	6	621
$60.00	Nov 13	$0.96	0.26	8.8%	1.74%	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 43,018

Total Puts 36,183

Put/Call Ratio 0.84

Net Difference 6,835

Prior's Put/Call Breakdown

Total Calls 71,374

Total Puts 45,939

Put/Call Ratio 0.64

Net Difference 25,435

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