SLV - Options Database

SLV

iShares Silver Trust

$55.18 +0.81%

(10/5 10:40) ◀

Monday, October 5, 2026 (10:45am)

▶ (10/5 10:50)

◀ 10/5 10:45 ▶

Option Volume

Detail

ℹ

Current (10/05 10:45am) 91,290

Calls: 50,086 (55%)

Puts: 41,204 (45%)

Prior (10/02) 137,035

Calls: 85,889 (63%)

Puts: 51,146 (37%)

Current vs Prior -33.38%

Calls: -41.69% (Calls)

Puts: -19.44% (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 -62.96%

Calls: -67.46%

Puts: -55.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:45am) $6.17M

Calls: $3.18M (52%)

Puts: $2.99M (48%)

Prior (10/02) $5.84M

Calls: $3.37M (58%)

Puts: $2.48M (42%)

Current vs Prior +5.66%

Calls: -5.46%

Puts: +20.79%

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 -77.61%

Calls: -73.72%

Puts: -80.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:45am) 0.82

Prior (10/02) 0.60

Current vs Prior +38.15%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:45am) 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 1.25% | 2.52%3.28% | 4.84%4.84% | 10.73%

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

Current vs Prior -41.50% | -18.89%+259.12% | +27.34%-8.35% | -1.79%

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

Current vs 7-Day Avg -39.37% | -16.98%+40.23% | +7.38%-23.08% | -8.08%

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

Current vs 7-Day Eod -41.50% | -18.89%+259.12% | +27.34%-8.35% | -1.79%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.62% | 5.02%

Calls: 6.67% | 4.48%

Puts: 2.56% | 5.56%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -31.35% | -4.92%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -35.58% | -18.18%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 38% - 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
10:45	BULLISH	BULLISH	BULLISH
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 422 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	10.30	10.45	$10.38	1.4%	4	0.97	20
$45.00	Oct 23	10.25	10.40	$10.33	1.5%	2	0.98	39
$45.00	Oct 16	10.20	10.35	$10.27	1.5%	2	0.99	304
$45.00	Oct 7	10.15	10.30	$10.23	1.5%	96	1.00	22
$45.00	Oct 9	10.15	10.30	$10.23	1.5%	4	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.75	9.85	$9.80	1.0%	128	1.00	10
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	126	1.00	--
$65.00	Nov 13	9.95	10.10	$10.02	1.5%	--	0.89	10
$65.00	Nov 6	9.85	10.00	$9.93	1.5%	4	0.90	1
$64.50	Oct 5	9.25	9.40	$9.32	1.6%	127	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.40, 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%	5.7K	0.24	2.1K
$55.00	Oct 5	0.29	0.31	$0.30	6.7%	1.6K	0.65	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	612	0.11	1.1K
$54.50	Oct 5	0.68	0.72	$0.70	5.7%	333	0.90	726
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	365	0.18	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.11	0.12	$0.12	8.3%	2.7K	0.35	903
$55.50	Oct 5	0.38	0.39	$0.39	2.6%	673	0.76	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	90	0.09	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	92	0.13	349
$54.00	Oct 7	0.17	0.19	$0.18	11.1%	331	0.21	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	9.70	9.85	$9.77	1.5%	62	1.00	--
$45.00	Oct 9	10.15	10.30	$10.23	1.5%	4	1.00	48
$44.50	Oct 7	10.60	10.80	$10.70	1.9%	99	1.00	2
$45.00	Oct 7	10.15	10.30	$10.23	1.5%	96	1.00	22
$45.50	Oct 7	9.65	9.80	$9.73	1.5%	72	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.29	1.34	$1.32	3.8%	76	1.00	276
$57.00	Oct 5	1.79	1.84	$1.82	2.7%	50	1.00	202
$57.50	Oct 5	2.26	2.36	$2.31	4.3%	9	1.00	108
$58.00	Oct 5	2.79	2.84	$2.82	1.8%	134	1.00	242
$58.50	Oct 5	3.25	3.35	$3.30	3.0%	47	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 89.4K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.07	$0.07	14.3%	5.7K	0.24	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	4.0K	0.01	360
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	4.0K	0.01	61
$56.00	Oct 5	0.01	0.02	$0.02	50.0%	3.2K	0.07	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%	3.5K	0.02	284
$55.00	Oct 5	0.11	0.12	$0.12	8.3%	2.7K	0.35	903
$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
$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 8.1%, max 8.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	35.1%	32.5%	8.1%	1.6K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	35.1%	32.5%	8.1%	2.7K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 157 found (best R:R 1.17, avg 2.12)

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
$60.00	$61.00	Nov 13	$0.18	$0.82	$0.18	26%	4.56	$60.18
$57.00	$58.00	Nov 13	$0.33	$0.67	$0.33	41%	2.03	$57.33
$55.00	$56.00	Nov 13	$0.46	$0.54	$0.46	53%	1.17	$55.46

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
$57.50	$57.00	Oct 30	$0.30	$0.20	$0.30	66%	0.67	$57.20
$55.50	$55.00	Oct 14	$0.23	$0.27	$0.23	54%	1.17	$55.27
$56.00	$55.50	Oct 12	$0.28	$0.22	$0.28	63%	0.79	$55.72
$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. 96 found (best R:R 0.05, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	58%	0.56	$55.68
$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	65%	0.43	$56.15
$56.00	$56.50	Oct 14	$0.18	$0.18	$0.32	61%	0.56	$56.18
$55.50	$56.00	Oct 16	$0.22	$0.22	$0.28	53%	0.79	$55.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$46.00	Oct 19	$0.28	$0.28	$5.72	84%	0.05	$51.72
$55.00	$53.00	Oct 19	$0.67	$0.67	$1.33	53%	0.50	$54.33
$55.00	$54.50	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$54.75
$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 $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	35.1%	32.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.35	35.1%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.76% of stock, avg 6.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.30	$0.12	$0.42	$54.58	$55.42	0.76%
$55.50	Oct 5	$0.07	$0.39	$0.46	$55.04	$55.96	0.83%
$54.50	Oct 5	$0.70	$0.03	$0.73	$53.77	$55.23	1.32%
$56.00	Oct 5	$0.02	$0.83	$0.85	$55.15	$56.85	1.54%
$55.00	Oct 7	$0.67	$0.47	$1.14	$53.86	$56.14	2.07%
$55.50	Oct 7	$0.42	$0.72	$1.14	$54.36	$56.64	2.07%
$54.00	Oct 5	$1.19	$0.01	$1.20	$52.80	$55.20	2.17%
$54.50	Oct 7	$0.99	$0.29	$1.28	$53.22	$55.78	2.32%
$56.00	Oct 7	$0.24	$1.04	$1.28	$54.72	$57.28	2.32%
$56.50	Oct 5	$0.01	$1.32	$1.33	$55.17	$57.83	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.09% 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	$0.03	$0.05	$54.45	$56.05
$55.50	$54.50	Oct 5	$0.07	$0.03	$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
$56.00	$55.00	Oct 5	$0.02	$0.12	$0.14	$54.86	$56.14
$55.50	$55.00	Oct 5	$0.07	$0.12	$0.19	$54.81	$55.69
$56.50	$53.00	Oct 7	$0.14	$0.07	$0.21	$52.79	$56.71
$56.50	$53.50	Oct 7	$0.14	$0.11	$0.25	$53.25	$56.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	57/58	Oct 23	$0.28	$0.22	39%	1.27	$52.72	$57.28
52/52	58/59	Nov 6	$0.27	$0.23	40%	1.17	$52.23	$58.77
53/54	57/58	Oct 23	$0.30	$0.20	34%	1.50	$53.20	$57.30
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
50/51	60/60	Nov 13	$0.22	$0.28	49%	0.79	$50.78	$59.72
52/53	58/59	Nov 13	$0.30	$0.20	33%	1.50	$52.70	$58.80
52/53	58/58	Oct 23	$0.25	$0.25	43%	1.00	$52.75	$57.75
52/52	59/60	Nov 6	$0.25	$0.25	43%	1.00	$52.25	$59.25
52/52	57/58	Oct 23	$0.25	$0.25	43%	1.00	$52.25	$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.17	$0.33	66%	1.94
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	58%	1.78
$56.00	$57.00	$58.00	Oct 19	$0.10	$0.90	20%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	11.50
$54.50	$55.00	$55.50	Oct 7	$0.07	$0.43	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.18	$0.32	66%	1.78
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	33%	6.14
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	58%	1.94
$55.50	$56.00	$56.50	Oct 5	$0.05	$0.45	24%	9.00
$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. 180 found (best net $-0.33, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$53.00	1:2	Oct 14	-$0.33	$2.17
$54.00	$54.50	1:2	Oct 5	-$0.21	$0.29
$60.00	$62.00	1:2	Oct 19	-$0.01	$1.99
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$57.00	$58.00	1:2	Oct 19	-$0.16	$0.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.34	$0.16
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$53.00	$52.00	1:2	Oct 19	-$0.13	$0.87
$54.50	$54.00	1:2	Oct 7	-$0.07	$0.43
$55.50	$55.00	1:2	Oct 7	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 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%	5.44%	8	6
$57.00	Nov 13	$1.78	0.41	3.3%	3.23%	6.52%	63	6
$58.00	Nov 13	$1.46	0.36	5.1%	2.65%	7.76%	16	7
$58.50	Nov 13	$1.31	0.33	6.0%	2.37%	8.39%	3	1
$59.00	Nov 13	$1.19	0.31	6.9%	2.16%	9.08%	1	28
$55.50	Nov 6	$2.11	0.50	0.6%	3.82%	4.40%	--	129
$56.00	Nov 6	$1.89	0.46	1.5%	3.43%	4.91%	33	182
$56.50	Nov 6	$1.70	0.43	2.4%	3.08%	5.47%	--	53
$59.50	Nov 13	$1.06	0.28	7.8%	1.92%	9.75%	5	24
$57.00	Nov 6	$1.51	0.40	3.3%	2.74%	6.03%	27	621

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 50,086

Total Puts 41,204

Put/Call Ratio 0.82

Net Difference 8,882

Prior's Put/Call Breakdown

Total Calls 85,889

Total Puts 51,146

Put/Call Ratio 0.60

Net Difference 34,743

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