SLV - Options Database

SLV

iShares Silver Trust

$55.09 +0.64%

(10/5 10:25) ◀

Monday, October 5, 2026 (10:30am)

▶ (10/5 10:35)

◀ 10/5 10:30 ▶

Option Volume

Detail

ℹ

Current (10/05 10:30am) 82,358

Calls: 44,880 (54%)

Puts: 37,478 (46%)

Prior (10/02) 123,187

Calls: 75,150 (61%)

Puts: 48,037 (39%)

Current vs Prior -33.14%

Calls: -40.28% (Calls)

Puts: -21.98% (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 -66.58%

Calls: -70.84%

Puts: -59.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:30am) $5.53M

Calls: $2.86M (52%)

Puts: $2.68M (48%)

Prior (10/02) $4.83M

Calls: $2.58M (54%)

Puts: $2.24M (46%)

Current vs Prior +14.68%

Calls: +10.52%

Puts: +19.49%

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 -79.93%

Calls: -76.43%

Puts: -82.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:30am) 0.84

Prior (10/02) 0.64

Current vs Prior +30.64%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +34.27%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:30am) 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%3.29% | 4.88%4.88% | 10.75%

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

Current vs Prior -38.85% | -18.17%+259.70% | +28.50%-7.51% | -1.63%

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

Current vs 7-Day Avg -36.64% | -16.25%+40.45% | +8.36%-22.38% | -7.93%

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

Current vs 7-Day Eod -38.85% | -18.17%+259.70% | +28.50%-7.51% | -1.63%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.13% | 5.79%

Calls: 4.00% | 6.45%

Puts: 4.26% | 5.13%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -38.63% | +9.66%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -42.41% | -5.63%

Liquidity Acceptable

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
10:30	BULLISH	BULLISH	BULLISH
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 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 6	0.73	0.74	$0.74	1.4%	56	0.23	5.8K
$44.50	Oct 7	10.55	10.70	$10.63	1.4%	99	1.00	2
$45.00	Nov 6	10.30	10.45	$10.38	1.4%	--	0.93	95
$45.00	Oct 23	10.15	10.30	$10.23	1.5%	2	0.98	39
$45.00	Oct 16	10.10	10.25	$10.18	1.5%	2	0.99	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	1.13	1.14	$1.13	0.9%	572	0.48	11.6K
$66.00	Oct 5	10.80	10.95	$10.88	1.4%	75	1.00	--
$65.00	Nov 13	10.00	10.15	$10.07	1.5%	--	0.88	10
$65.00	Oct 5	9.80	9.95	$9.88	1.5%	126	0.99	10
$64.50	Oct 5	9.30	9.45	$9.38	1.6%	125	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.07	$0.07	14.3%	4.6K	0.22	2.1K
$55.00	Oct 5	0.24	0.25	$0.25	4.0%	1.3K	0.57	1.8K
$54.50	Oct 5	0.60	0.65	$0.63	7.9%	287	0.87	726
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	537	0.11	1.1K
$56.50	Oct 7	0.12	0.13	$0.13	7.7%	357	0.17	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.15	0.16	$0.16	6.3%	2.3K	0.43	903
$55.50	Oct 5	0.46	0.48	$0.47	4.3%	600	0.78	308
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	85	0.10	981
$53.50	Oct 7	0.11	0.12	$0.12	8.3%	74	0.14	349
$54.00	Oct 7	0.19	0.20	$0.20	5.0%	313	0.22	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 258 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.55	5.70	$5.63	2.7%	387	1.00	--
$50.00	Oct 5	5.05	5.20	$5.13	2.9%	415	1.00	10
$50.50	Oct 5	4.55	4.70	$4.63	3.2%	135	1.00	--
$51.00	Oct 5	4.05	4.20	$4.13	3.6%	156	1.00	113
$52.00	Oct 5	3.05	3.20	$3.13	4.8%	27	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Oct 7	4.30	4.50	$4.40	4.5%	--	1.00	76
$60.00	Oct 7	4.80	5.00	$4.90	4.1%	25	1.00	94
$61.00	Oct 7	5.80	6.00	$5.90	3.4%	--	1.00	19
$62.00	Oct 7	6.80	7.00	$6.90	2.9%	--	1.00	97
$60.50	Oct 9	5.30	5.50	$5.40	3.7%	1	1.00	149

Most actively traded options today. High liquidity = easy entry/exit. 460 active (total vol 80.6K, top 4.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.07	$0.07	14.3%	4.6K	0.22	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%	2.7K	0.06	1.9K
$64.00	Oct 5	0.00	0.01	$0.01	100.0%	2.5K	0.01	810

PUTS (5)

Strike	Expiry	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.03	$0.02	150.0%	3.3K	0.02	284
$49.50	Oct 5	0.03	$0.02	150.0%	2.5K	0.01	355
$52.50	Oct 5	0.01	$0.01	100.0%	2.4K	0.01	421
$54.00	Oct 5	0.01	$0.01	100.0%	2.4K	0.02	1.3K
$52.00	Oct 5	0.01	$0.01	100.0%	2.4K	0.01	3.2K

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 5.5%, max 6.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.9%	32.7%	6.8%	1.3K	1.8K
$55.50	Oct 5	Nov 6	37.1%	35.3%	5.1%	4.6K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.9%	32.7%	6.8%	2.3K	924
$55.50	Oct 5	Nov 13	37.1%	36.0%	3.2%	634	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.27, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 13	$0.17	$0.83	$0.17	26%	4.88	$60.17
$57.00	$58.00	Nov 13	$0.32	$0.68	$0.32	41%	2.12	$57.32
$62.00	$63.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$62.11
$52.00	$53.00	Nov 13	$0.65	$0.35	$0.65	72%	0.54	$52.65
$58.00	$59.00	Nov 13	$0.27	$0.73	$0.27	35%	2.70	$58.27

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
$58.50	$58.00	Oct 30	$0.32	$0.18	$0.32	73%	0.56	$58.18
$58.00	$57.50	Nov 6	$0.30	$0.20	$0.30	67%	0.67	$57.70
$57.00	$56.50	Oct 30	$0.29	$0.21	$0.29	63%	0.72	$56.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 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	$0.16	$0.16	$0.34	65%	0.47	$56.16
$55.50	$56.00	Oct 7	$0.16	$0.16	$0.34	61%	0.47	$55.66
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	67%	0.39	$56.14
$56.50	$57.00	Oct 9	$0.10	$0.10	$0.40	76%	0.25	$56.60
$56.00	$56.50	Oct 14	$0.17	$0.17	$0.33	62%	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	$0.47	$0.47	$6.53	75%	0.07	$52.53
$55.00	$53.00	Oct 19	$0.71	$0.71	$1.29	52%	0.55	$54.29
$55.00	$54.50	Nov 13	$0.27	$0.27	$0.23	53%	1.17	$54.73
$54.50	$53.50	Nov 13	$0.43	$0.43	$0.57	56%	0.75	$54.07
$55.00	$54.00	Oct 30	$0.45	$0.45	$0.55	52%	0.82	$54.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.36, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	34.9%	32.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.35	34.9%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.74% of stock, avg 6.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.25	$0.16	$0.41	$54.59	$55.41	0.74%
$55.50	Oct 5	$0.07	$0.47	$0.54	$54.96	$56.04	0.98%
$54.50	Oct 5	$0.63	$0.04	$0.67	$53.83	$55.17	1.22%
$56.00	Oct 5	$0.02	$0.92	$0.94	$55.06	$56.94	1.71%
$54.00	Oct 5	$1.12	$0.01	$1.13	$52.87	$55.13	2.05%
$55.00	Oct 7	$0.62	$0.51	$1.13	$53.87	$56.13	2.05%
$55.50	Oct 7	$0.38	$0.78	$1.16	$54.34	$56.66	2.11%
$54.50	Oct 7	$0.93	$0.32	$1.25	$53.25	$55.75	2.27%
$56.00	Oct 7	$0.22	$1.11	$1.33	$54.67	$57.33	2.41%
$56.50	Oct 5	$0.01	$1.42	$1.43	$55.07	$57.93	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.11% of stock, avg 3.12%)

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
$56.50	$53.00	Oct 7	$0.13	$0.08	$0.21	$52.79	$56.71
$56.50	$53.50	Oct 7	$0.13	$0.12	$0.25	$53.25	$56.75
$56.00	$55.00	Oct 5	$0.02	$0.16	$0.18	$54.82	$56.18
$55.50	$55.00	Oct 5	$0.07	$0.16	$0.23	$54.77	$55.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	60/60	Nov 13	$0.26	$0.24	44%	1.08	$51.74	$59.76
52/53	60/60	Nov 13	$0.29	$0.21	38%	1.38	$52.71	$59.79
54/54	56/57	Oct 16	$0.32	$0.18	32%	1.78	$53.68	$56.82
50/51	60/60	Nov 13	$0.23	$0.27	49%	0.85	$50.77	$59.73
52/53	58/58	Oct 23	$0.26	$0.24	43%	1.08	$52.74	$57.76
52/52	59/60	Nov 13	$0.26	$0.24	42%	1.08	$51.74	$59.26
53/54	56/56	Oct 12	$0.26	$0.24	42%	1.08	$53.24	$56.26
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
54/54	57/58	Oct 16	$0.28	$0.22	37%	1.27	$53.72	$57.28
50/51	59/60	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$59.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.13	$0.37	51%	2.85
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	65%	1.50
$54.00	$54.50	$55.00	Oct 5	$0.11	$0.39	43%	3.55
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	11.50
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.19	$0.31	65%	1.63
$54.00	$54.50	$55.00	Oct 5	$0.09	$0.41	40%	4.56
$55.00	$55.50	$56.00	Oct 5	$0.14	$0.36	51%	2.57
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	27%	7.33
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	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 $-0.30, 170 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	-$0.14	$0.36
$60.00	$62.00	1:2	Oct 19	-$0.01	$1.99
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Oct 14	-$0.68	$0.82
$56.50	$56.00	1:2	Oct 5	-$0.42	$0.08
$55.00	$54.50	1:2	Oct 7	-$0.13	$0.37
$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. 120 found (best yield 3.88%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.14	0.47	1.6%	3.88%	5.54%	2	6
$57.00	Nov 13	$1.75	0.41	3.5%	3.18%	6.64%	61	6
$58.00	Nov 13	$1.43	0.35	5.3%	2.60%	7.88%	16	7
$59.00	Nov 13	$1.16	0.30	7.1%	2.11%	9.20%	1	28
$56.00	Nov 6	$1.87	0.46	1.6%	3.39%	5.05%	25	182
$59.50	Nov 13	$1.05	0.28	8.0%	1.91%	9.91%	5	24
$55.50	Nov 6	$2.08	0.49	0.7%	3.78%	4.52%	--	129
$56.50	Nov 6	$1.67	0.42	2.6%	3.03%	5.59%	--	53
$57.00	Nov 6	$1.48	0.39	3.5%	2.69%	6.15%	26	621
$60.00	Nov 13	$0.94	0.26	8.9%	1.71%	10.62%	6	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 44,880

Total Puts 37,478

Put/Call Ratio 0.84

Net Difference 7,402

Prior's Put/Call Breakdown

Total Calls 75,150

Total Puts 48,037

Put/Call Ratio 0.64

Net Difference 27,113

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