SLV - Options Database

SLV

iShares Silver Trust

$55.13 +0.71%

(10/5 10:35) ◀

Monday, October 5, 2026 (10:40am)

▶ (10/5 10:45)

◀ 10/5 10:40 ▶

Option Volume

Detail

ℹ

Current (10/05 10:40am) 89,191

Calls: 48,839 (55%)

Puts: 40,352 (45%)

Prior (10/02) 132,987

Calls: 82,709 (62%)

Puts: 50,278 (38%)

Current vs Prior -32.93%

Calls: -40.95% (Calls)

Puts: -19.74% (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 -63.81%

Calls: -68.27%

Puts: -56.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:40am) $5.93M

Calls: $3.05M (51%)

Puts: $2.88M (49%)

Prior (10/02) $5.55M

Calls: $3.11M (56%)

Puts: $2.44M (44%)

Current vs Prior +6.79%

Calls: -2.11%

Puts: +18.15%

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 -78.49%

Calls: -74.85%

Puts: -81.34%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:40am) 0.83

Prior (10/02) 0.61

Current vs Prior +35.92%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:40am) 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 1.23% | 2.50%3.25% | 4.86%4.86% | 10.76%

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

Current vs Prior -42.29% | -19.40%+255.47% | +27.93%-7.92% | -1.54%

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

Current vs 7-Day Avg -40.20% | -17.50%+38.80% | +7.88%-22.72% | -7.84%

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

Current vs 7-Day Eod -42.29% | -19.40%+255.47% | +27.93%-7.92% | -1.54%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.61% | 4.25%

Calls: 7.69% | 3.17%

Puts: 9.52% | 5.33%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +27.93% | -19.51%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +20.06% | -30.73%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 36% - 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
10:40	BULLISH	BULLISH	BULLISH
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 418 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	5.10	5.15	$5.13	1.0%	426	0.98	10
$50.50	Oct 5	4.60	4.65	$4.63	1.1%	139	0.98	--
$51.00	Oct 5	4.10	4.15	$4.13	1.2%	160	0.99	113
$44.50	Oct 7	10.55	10.70	$10.63	1.4%	99	1.00	2
$45.00	Oct 30	10.25	10.40	$10.33	1.5%	4	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.85	9.90	$9.88	0.5%	127	1.00	10
$60.00	Oct 5	4.85	4.90	$4.88	1.0%	30	1.00	296
$59.50	Oct 5	4.35	4.40	$4.38	1.1%	76	1.00	135
$55.00	Nov 13	2.27	2.30	$2.29	1.3%	8	0.47	21
$66.00	Oct 5	10.80	10.95	$10.88	1.4%	93	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.05	0.06	$0.06	16.7%	5.4K	0.20	2.1K
$55.00	Oct 5	0.25	0.27	$0.26	7.7%	1.5K	0.60	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	569	0.11	1.1K
$54.50	Oct 5	0.64	0.67	$0.66	4.5%	301	0.87	726
$56.50	Oct 7	0.12	0.13	$0.13	7.7%	361	0.17	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.13	0.14	$0.14	7.1%	2.6K	0.40	903
$55.50	Oct 5	0.40	0.44	$0.42	9.5%	650	0.80	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	90	0.10	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	81	0.14	349
$54.00	Oct 7	0.18	0.19	$0.19	5.3%	323	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
$45.50	Oct 14	9.60	9.80	$9.70	2.1%	62	1.00	--
$45.00	Oct 16	10.10	10.30	$10.20	2.0%	2	1.00	304
$46.00	Oct 16	9.10	9.30	$9.20	2.2%	--	1.00	10
$47.00	Oct 16	8.15	8.30	$8.23	1.8%	--	1.00	37
$48.00	Oct 16	7.15	7.35	$7.25	2.8%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.34	1.40	$1.37	4.4%	74	1.00	276
$57.00	Oct 5	1.85	1.89	$1.87	2.1%	49	1.00	202
$57.50	Oct 5	2.31	2.42	$2.37	4.6%	5	1.00	108
$58.00	Oct 5	2.83	2.93	$2.88	3.5%	100	1.00	242
$58.50	Oct 5	3.35	3.45	$3.40	2.9%	13	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 478 active (total vol 87.3K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.05	0.06	$0.06	16.7%	5.4K	0.20	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	0.03	$0.02	150.0%	3.4K	0.02	284
$52.50	Oct 5	0.00	0.01	$0.01	100.0%	2.7K	0.01	421
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	2.6K	0.01	3.2K
$55.00	Oct 5	0.13	0.14	$0.14	7.1%	2.6K	0.40	903
$49.50	Oct 5	0.00	0.03	$0.02	150.0%	2.6K	0.01	355

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 4.3%, max 4.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.0%	32.6%	4.3%	1.5K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.0%	32.6%	4.3%	2.6K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 1.17, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 13	$0.50	$0.50	$0.50	59%	1.00	$54.50
$61.00	$62.00	Nov 13	$0.14	$0.86	$0.14	22%	6.14	$61.14
$52.00	$53.00	Nov 13	$0.65	$0.35	$0.65	72%	0.54	$52.65
$60.00	$61.00	Nov 13	$0.18	$0.82	$0.18	26%	4.56	$60.18
$56.00	$57.00	Nov 13	$0.39	$0.61	$0.39	47%	1.56	$56.39

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	93%	1.17	$64.27
$55.50	$55.00	Oct 5	$0.28	$0.22	$0.28	80%	0.79	$55.22
$54.50	$54.00	Oct 14	$0.16	$0.34	$0.16	40%	2.12	$54.34
$55.50	$55.00	Oct 16	$0.24	$0.26	$0.24	54%	1.08	$55.26
$53.00	$52.50	Nov 6	$0.14	$0.36	$0.14	33%	2.57	$52.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.07, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 9	$0.19	$0.19	$0.31	57%	0.61	$55.69
$55.50	$56.00	Oct 12	$0.20	$0.20	$0.30	56%	0.67	$55.70
$56.00	$56.50	Oct 7	$0.10	$0.10	$0.40	73%	0.25	$56.10
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	67%	0.39	$56.14
$55.50	$56.00	Oct 14	$0.21	$0.21	$0.29	55%	0.72	$55.71

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
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	74%	0.33	$51.75
$55.00	$53.00	Oct 19	$0.68	$0.68	$1.32	52%	0.52	$54.32
$53.50	$53.00	Nov 6	$0.19	$0.19	$0.31	64%	0.61	$53.31
$54.00	$53.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$53.79

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	34.0%	32.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.35	34.0%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.73% of stock, avg 6.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.26	$0.14	$0.40	$54.60	$55.40	0.73%
$55.50	Oct 5	$0.06	$0.42	$0.48	$55.02	$55.98	0.87%
$54.50	Oct 5	$0.66	$0.04	$0.70	$53.80	$55.20	1.27%
$56.00	Oct 5	$0.02	$0.88	$0.90	$55.10	$56.90	1.63%
$55.00	Oct 7	$0.63	$0.49	$1.12	$53.88	$56.12	2.03%
$55.50	Oct 7	$0.39	$0.75	$1.14	$54.36	$56.64	2.07%
$54.00	Oct 5	$1.14	$0.01	$1.15	$52.85	$55.15	2.09%
$54.50	Oct 7	$0.96	$0.31	$1.27	$53.23	$55.77	2.30%
$56.00	Oct 7	$0.23	$1.10	$1.33	$54.67	$57.33	2.41%
$56.50	Oct 5	$0.01	$1.37	$1.38	$55.12	$57.88	2.50%

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	$0.06	$0.04	$0.10	$54.40	$55.60
$57.50	$53.00	Oct 7	$0.05	$0.07	$0.12	$52.88	$57.62
$57.00	$53.00	Oct 7	$0.08	$0.07	$0.15	$52.85	$57.15
$57.50	$53.50	Oct 7	$0.05	$0.11	$0.16	$53.34	$57.66
$57.00	$53.50	Oct 7	$0.08	$0.11	$0.19	$53.31	$57.19
$56.50	$53.00	Oct 7	$0.13	$0.07	$0.20	$52.80	$56.70
$56.00	$55.00	Oct 5	$0.02	$0.14	$0.16	$54.84	$56.16
$55.50	$55.00	Oct 5	$0.06	$0.14	$0.20	$54.80	$55.70
$56.50	$53.50	Oct 7	$0.13	$0.11	$0.24	$53.26	$56.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 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
54/54	57/58	Oct 14	$0.27	$0.23	42%	1.17	$53.73	$57.27
50/51	60/60	Nov 13	$0.23	$0.27	50%	0.85	$50.77	$59.73
52/53	57/58	Oct 23	$0.28	$0.22	39%	1.27	$52.72	$57.28
53/54	57/58	Oct 23	$0.30	$0.20	34%	1.50	$53.20	$57.30
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
53/54	56/57	Oct 16	$0.28	$0.22	38%	1.27	$53.22	$56.78
54/54	56/57	Oct 14	$0.29	$0.21	36%	1.38	$53.71	$56.79
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$58.28
53/54	57/58	Oct 16	$0.25	$0.25	43%	1.00	$53.25	$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	67%	1.50
$54.00	$54.50	$55.00	Oct 5	$0.08	$0.42	38%	5.25
$53.00	$54.00	$55.00	Oct 30	$0.06	$0.94	16%	15.67
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	54%	2.12
$58.00	$59.00	$60.00	Oct 19	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.18	$0.32	68%	1.78
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	38%	6.14
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	24%	7.33
$54.50	$55.00	$55.50	Oct 9	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.27, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$53.00	1:2	Oct 14	-$0.27	$2.23
$54.00	$54.50	1:2	Oct 5	-$0.18	$0.32
$60.00	$62.00	1:2	Oct 19	-$0.01	$1.99
$55.50	$56.00	1:2	Oct 7	-$0.07	$0.43
$55.00	$55.50	1:2	Oct 7	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$56.50	1:2	Oct 14	-$0.64	$0.86
$56.50	$56.00	1:2	Oct 5	-$0.39	$0.11
$55.00	$54.50	1:2	Oct 7	-$0.13	$0.37
$54.50	$54.00	1:2	Oct 7	-$0.07	$0.43
$55.50	$55.00	1:2	Oct 7	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.90%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.15	0.47	1.6%	3.90%	5.48%	2	6
$57.00	Nov 13	$1.76	0.41	3.4%	3.19%	6.58%	63	6
$58.00	Nov 13	$1.44	0.35	5.2%	2.61%	7.82%	16	7
$59.00	Nov 13	$1.16	0.30	7.0%	2.10%	9.12%	1	28
$59.50	Nov 13	$1.05	0.28	7.9%	1.90%	9.83%	5	24
$56.00	Nov 6	$1.86	0.46	1.6%	3.37%	4.95%	33	182
$55.50	Nov 6	$2.07	0.49	0.7%	3.75%	4.43%	--	129
$56.50	Nov 6	$1.66	0.42	2.5%	3.01%	5.50%	--	53
$57.00	Nov 6	$1.48	0.39	3.4%	2.68%	6.08%	27	621
$60.00	Nov 13	$0.94	0.26	8.8%	1.71%	10.54%	7	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 48,839

Total Puts 40,352

Put/Call Ratio 0.83

Net Difference 8,487

Prior's Put/Call Breakdown

Total Calls 82,709

Total Puts 50,278

Put/Call Ratio 0.61

Net Difference 32,431

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