SLV - Options Database

SLV

iShares Silver Trust

$55.06 +0.58%

(10/5 10:30) ◀

Monday, October 5, 2026 (10:35am)

▶ (10/5 10:40)

◀ 10/5 10:35 ▶

Option Volume

Detail

ℹ

Current (10/05 10:35am) 86,018

Calls: 46,951 (55%)

Puts: 39,067 (45%)

Prior (10/02) 126,783

Calls: 77,843 (61%)

Puts: 48,940 (39%)

Current vs Prior -32.15%

Calls: -39.69% (Calls)

Puts: -20.17% (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 -65.10%

Calls: -69.49%

Puts: -57.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:35am) $5.70M

Calls: $2.91M (51%)

Puts: $2.79M (49%)

Prior (10/02) $5.11M

Calls: $2.81M (55%)

Puts: $2.30M (45%)

Current vs Prior +11.57%

Calls: +3.57%

Puts: +21.37%

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 -79.32%

Calls: -75.96%

Puts: -81.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:35am) 0.83

Prior (10/02) 0.63

Current vs Prior +32.35%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +33.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:35am) 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% | 4.89%4.89% | 10.81%

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

Current vs Prior -38.82% | -18.13%+259.90% | +28.58%-7.46% | -1.08%

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

Current vs 7-Day Avg -36.60% | -16.20%+40.53% | +8.42%-22.33% | -7.42%

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

Current vs 7-Day Eod -38.82% | -18.13%+259.90% | +28.58%-7.46% | -1.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 2.08%

Calls: 9.09% | 1.67%

Puts: 8.00% | 2.50%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +26.89% | -60.61%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +19.08% | -66.10%

Liquidity Good

Add Card

🤖 AI Insights

P/C ratio rising 32% - 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
10:35	BULLISH	BULLISH	BULLISH
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 413 of results (avg 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	0.82	0.83	$0.83	1.2%	168	0.39	9.1K
$55.00	Oct 9	0.81	0.82	$0.82	1.2%	1.4K	0.52	3.1K
$53.00	Oct 5	2.04	2.07	$2.05	1.5%	83	1.00	168
$45.00	Oct 23	10.10	10.25	$10.18	1.5%	2	1.00	39
$45.00	Oct 16	10.05	10.20	$10.13	1.5%	2	1.00	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.90	11.05	$10.98	1.4%	80	0.99	--
$66.00	Oct 16	10.90	11.05	$10.98	1.4%	3	0.98	734
$55.00	Oct 9	0.72	0.73	$0.73	1.4%	698	0.48	3.0K
$65.00	Nov 13	10.10	10.25	$10.18	1.5%	--	0.89	10
$65.00	Oct 5	9.90	10.05	$9.98	1.5%	127	0.99	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.41, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.21	0.23	$0.22	9.1%	1.4K	0.53	1.8K
$54.50	Oct 5	0.58	0.61	$0.60	5.0%	290	0.85	726
$56.50	Oct 7	0.12	0.13	$0.13	7.7%	361	0.16	413
$56.00	Oct 7	0.21	0.22	$0.22	4.5%	652	0.25	1.1K
$55.50	Oct 7	0.35	0.37	$0.36	5.6%	643	0.38	758

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.16	0.17	$0.17	5.9%	2.5K	0.47	903
$55.50	Oct 5	0.48	0.52	$0.50	8.0%	608	0.83	308
$53.00	Oct 7	0.07	0.08	$0.08	12.5%	87	0.10	981
$53.50	Oct 7	0.12	0.13	$0.13	7.7%	80	0.15	349
$54.00	Oct 7	0.20	0.22	$0.21	9.5%	318	0.24	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	5.45	5.60	$5.53	2.7%	392	1.00	--
$50.00	Oct 5	4.95	5.10	$5.03	3.0%	420	1.00	10
$50.50	Oct 5	4.45	4.60	$4.53	3.3%	139	1.00	--
$51.00	Oct 5	3.95	4.10	$4.03	3.7%	160	1.00	113
$51.50	Oct 5	3.45	3.60	$3.53	4.2%	24	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 5	8.40	8.55	$8.48	1.8%	117	0.99	--
$64.00	Oct 5	8.90	9.05	$8.98	1.7%	121	0.99	--
$64.50	Oct 5	9.40	9.55	$9.48	1.6%	126	0.99	--
$65.00	Oct 5	9.90	10.05	$9.98	1.5%	127	0.99	10
$66.00	Oct 5	10.90	11.05	$10.98	1.4%	80	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 84.2K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.04	0.05	$0.05	20.0%	4.8K	0.17	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	0.01	0.02	$0.02	50.0%	3.2K	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	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	0.00	0.01	$0.01	100.0%	3.4K	0.01	284
$49.50	Oct 5	0.00	0.03	$0.02	150.0%	2.6K	0.01	355
$55.00	Oct 5	0.16	0.17	$0.17	5.9%	2.5K	0.47	903
$54.00	Oct 5	0.00	0.01	$0.01	100.0%	2.5K	0.03	1.3K
$52.50	Oct 5	0.00	0.01	$0.01	100.0%	2.4K	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. 5 strikes (avg 9.9%, max 18.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 5	Nov 6	38.4%	32.3%	18.8%	498	807
$55.00	Oct 5	Nov 13	34.8%	32.6%	6.6%	1.4K	1.8K
$55.50	Oct 5	Nov 6	35.2%	35.0%	0.4%	4.8K	2.3K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 5	Nov 13	38.4%	32.7%	17.3%	687	903
$55.00	Oct 5	Nov 13	34.8%	32.6%	6.6%	2.5K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 1.50, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 13	$0.57	$0.43	$0.57	66%	0.75	$53.57
$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	40%	2.12	$57.32
$56.00	$57.00	Nov 13	$0.38	$0.62	$0.38	46%	1.63	$56.38
$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	$0.20	$0.30	$0.20	94%	1.50	$63.30
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$58.50	$58.00	Oct 30	$0.33	$0.17	$0.33	74%	0.52	$58.17
$58.00	$57.50	Oct 30	$0.32	$0.18	$0.32	71%	0.56	$57.68
$55.50	$55.00	Oct 5	$0.33	$0.17	$0.33	83%	0.52	$55.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.07, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	68%	0.39	$56.14
$56.00	$56.50	Oct 12	$0.15	$0.15	$0.35	66%	0.43	$56.15
$55.50	$56.00	Oct 12	$0.19	$0.19	$0.31	58%	0.61	$55.69
$56.50	$57.00	Oct 16	$0.15	$0.15	$0.35	67%	0.43	$56.65
$55.50	$56.00	Oct 14	$0.20	$0.20	$0.30	56%	0.67	$55.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$46.00	Oct 19	$0.48	$0.48	$6.52	75%	0.07	$52.52
$55.00	$53.00	Oct 19	$0.72	$0.72	$1.28	52%	0.56	$54.28
$54.50	$53.50	Nov 13	$0.44	$0.44	$0.56	56%	0.79	$54.06
$53.50	$53.00	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$53.30
$55.00	$54.50	Nov 6	$0.25	$0.25	$0.25	52%	1.00	$54.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.38	34.8%	32.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	34.8%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.71% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.22	$0.17	$0.39	$54.61	$55.39	0.71%
$55.50	Oct 5	$0.05	$0.50	$0.55	$54.95	$56.05	1.00%
$54.50	Oct 5	$0.60	$0.04	$0.64	$53.86	$55.14	1.16%
$56.00	Oct 5	$0.02	$0.97	$0.99	$55.01	$56.99	1.80%
$54.00	Oct 5	$1.05	$0.01	$1.06	$52.94	$55.06	1.93%
$55.00	Oct 7	$0.60	$0.54	$1.14	$53.86	$56.14	2.07%
$55.50	Oct 7	$0.36	$0.80	$1.16	$54.34	$56.66	2.11%
$54.50	Oct 7	$0.90	$0.34	$1.24	$53.26	$55.74	2.25%
$56.00	Oct 7	$0.22	$1.16	$1.38	$54.62	$57.38	2.51%
$56.50	Oct 5	$0.01	$1.45	$1.46	$55.04	$57.96	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.11% of stock, avg 3.11%)

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	$0.05	$0.04	$0.09	$54.41	$55.59
$57.50	$53.00	Oct 7	$0.05	$0.08	$0.13	$52.87	$57.63
$57.00	$53.00	Oct 7	$0.07	$0.08	$0.15	$52.85	$57.15
$57.50	$53.50	Oct 7	$0.05	$0.13	$0.18	$53.32	$57.68
$57.00	$53.50	Oct 7	$0.07	$0.13	$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	$0.13	$0.26	$53.24	$56.76
$57.50	$53.00	Oct 9	$0.12	$0.17	$0.29	$52.71	$57.79
$57.50	$54.00	Oct 7	$0.05	$0.21	$0.26	$53.74	$57.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	56/57	Oct 16	$0.28	$0.22	38%	1.27	$53.22	$56.78
50/51	60/60	Nov 13	$0.22	$0.28	50%	0.79	$50.78	$59.72
52/52	58/58	Oct 23	$0.23	$0.27	47%	0.85	$52.27	$57.73
50/51	59/60	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$59.23
52/52	60/60	Nov 13	$0.26	$0.24	41%	1.08	$52.24	$59.76
52/53	56/57	Oct 16	$0.25	$0.25	43%	1.00	$52.75	$56.75
52/52	57/58	Oct 23	$0.25	$0.25	43%	1.00	$52.25	$57.25
52/53	58/58	Oct 23	$0.25	$0.25	43%	1.00	$52.75	$57.75
52/53	58/59	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.78
52/53	57/58	Oct 23	$0.27	$0.23	39%	1.17	$52.73	$57.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	47%	6.14
$54.50	$55.00	$55.50	Oct 5	$0.21	$0.29	68%	1.38
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.14	$0.36	47%	2.57
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.10	$0.40	45%	4.00
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	67%	1.50
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$55.50	$56.00	$56.50	Oct 7	$0.05	$0.45	22%	9.00
$55.00	$55.50	$56.00	Oct 5	$0.14	$0.36	47%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.22, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$53.00	1:2	Oct 14	-$0.22	$2.28
$54.00	$54.50	1:2	Oct 5	-$0.15	$0.35
$60.00	$62.00	1:2	Oct 19	-$0.01	$1.99
$55.00	$55.50	1:2	Oct 7	-$0.12	$0.38
$55.50	$56.00	1:2	Oct 7	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Oct 14	-$0.71	$0.79
$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
$54.00	$53.50	1:2	Oct 7	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 118 found (best yield 3.83%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.11	0.46	1.7%	3.83%	5.54%	2	6
$57.00	Nov 13	$1.73	0.41	3.5%	3.14%	6.67%	63	6
$58.00	Nov 13	$1.41	0.35	5.3%	2.56%	7.90%	16	7
$59.00	Nov 13	$1.15	0.30	7.2%	2.09%	9.24%	1	28
$59.50	Nov 13	$1.03	0.28	8.1%	1.87%	9.93%	5	24
$55.50	Nov 6	$2.04	0.49	0.8%	3.71%	4.50%	--	129
$56.00	Nov 6	$1.83	0.45	1.7%	3.32%	5.03%	30	182
$56.50	Nov 6	$1.64	0.42	2.6%	2.98%	5.59%	--	53
$57.00	Nov 6	$1.46	0.39	3.5%	2.65%	6.18%	26	621
$60.00	Nov 13	$0.93	0.26	9.0%	1.69%	10.66%	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 46,951

Total Puts 39,067

Put/Call Ratio 0.83

Net Difference 7,884

Prior's Put/Call Breakdown

Total Calls 77,843

Total Puts 48,940

Put/Call Ratio 0.63

Net Difference 28,903

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