SLV - Options Database

SLV

iShares Silver Trust

$55.20 +0.85%

(10/5 10:45) ◀

Monday, October 5, 2026 (10:50am)

▶ (10/5 10:55)

◀ 10/5 10:50 ▶

Option Volume

Detail

ℹ

Current (10/05 10:50am) 93,875

Calls: 51,536 (55%)

Puts: 42,339 (45%)

Prior (10/02) 139,603

Calls: 87,181 (62%)

Puts: 52,422 (38%)

Current vs Prior -32.76%

Calls: -40.89% (Calls)

Puts: -19.23% (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 -61.91%

Calls: -66.51%

Puts: -54.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:50am) $6.42M

Calls: $3.28M (51%)

Puts: $3.14M (49%)

Prior (10/02) $5.97M

Calls: $3.25M (54%)

Puts: $2.72M (46%)

Current vs Prior +7.63%

Calls: +0.97%

Puts: +15.57%

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 -76.71%

Calls: -72.95%

Puts: -79.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:50am) 0.82

Prior (10/02) 0.60

Current vs Prior +36.63%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:50am) 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 1.21% | 2.50%3.26% | 4.84%4.84% | 10.72%

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

Current vs Prior -43.21% | -19.50%+257.01% | +27.30%-8.38% | -1.83%

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

Current vs 7-Day Avg -41.15% | -17.61%+39.40% | +7.34%-23.11% | -8.12%

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

Current vs 7-Day Eod -43.21% | -19.50%+257.01% | +27.30%-8.38% | -1.83%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.00% | 3.61%

Calls: 6.45% | 2.99%

Puts: 5.56% | 4.23%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -10.85% | -31.63%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -16.33% | -41.16%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 37% - 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
10:50	BULLISH	BULLISH	BULLISH
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 421 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	1.00	20
$45.00	Oct 23	10.25	10.40	$10.33	1.5%	2	1.00	39
$45.00	Oct 16	10.20	10.35	$10.27	1.5%	2	1.00	304
$45.50	Oct 14	9.65	9.80	$9.73	1.5%	89	1.00	--
$46.00	Oct 16	9.20	9.35	$9.27	1.6%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.75	9.85	$9.80	1.0%	129	0.99	10
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	158	1.00	--
$66.00	Oct 16	10.75	10.90	$10.83	1.4%	3	0.98	734
$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	0.91	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.30	0.32	$0.31	6.5%	1.6K	0.66	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	623	0.11	1.1K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	365	0.18	413
$54.50	Oct 5	0.70	0.74	$0.72	5.6%	338	0.90	726
$56.00	Oct 7	0.24	0.25	$0.25	4.0%	667	0.28	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.10	0.11	$0.11	9.1%	2.7K	0.34	903
$55.50	Oct 5	0.35	0.37	$0.36	5.6%	699	0.75	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	91	0.09	981
$54.00	Oct 7	0.16	0.18	$0.17	11.8%	332	0.20	417
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	92	0.13	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 259 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%	394	1.00	--
$50.00	Oct 5	5.15	5.25	$5.20	1.9%	478	1.00	10
$50.50	Oct 5	4.65	4.75	$4.70	2.1%	191	1.00	--
$51.00	Oct 5	4.15	4.25	$4.20	2.4%	161	1.00	113
$52.00	Oct 5	3.15	3.25	$3.20	3.1%	27	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Oct 7	4.25	4.40	$4.33	3.5%	--	1.00	76
$60.00	Oct 7	4.75	4.90	$4.83	3.1%	25	1.00	94
$61.00	Oct 7	5.70	5.90	$5.80	3.4%	--	1.00	19
$62.00	Oct 7	6.70	6.90	$6.80	2.9%	--	1.00	97
$60.50	Oct 9	5.25	5.40	$5.33	2.8%	1	1.00	149

Most actively traded options today. High liquidity = easy entry/exit. 497 active (total vol 91.9K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.08	$0.07	28.6%	5.8K	0.25	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%	3.7K	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	0.02	$0.01	200.0%	3.5K	0.02	284
$55.00	Oct 5	0.10	0.11	$0.11	9.1%	2.7K	0.34	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	0.02	$0.01	200.0%	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 4.7%, max 4.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.1%	32.5%	4.7%	1.6K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.1%	32.5%	4.7%	2.7K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.17, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$63.00	Nov 13	$0.11	$0.89	$0.11	19%	8.09	$62.11
$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
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$61.15
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	60%	0.89	$54.53

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	$0.25	$0.25	$0.25	75%	1.00	$55.25
$54.50	$54.00	Oct 14	$0.16	$0.34	$0.16	39%	2.12	$54.34
$47.00	$45.00	Nov 13	$0.10	$1.90	$0.10	9%	19.00	$46.90
$55.50	$55.00	Oct 14	$0.24	$0.26	$0.24	54%	1.08	$55.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 found (best R:R 0.08, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 7	$0.11	$0.11	$0.39	72%	0.28	$56.11
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	65%	0.43	$56.15
$55.50	$56.00	Oct 14	$0.22	$0.22	$0.28	54%	0.79	$55.72
$56.00	$57.00	Oct 19	$0.35	$0.35	$0.65	58%	0.54	$56.35
$55.50	$56.00	Oct 9	$0.20	$0.20	$0.30	55%	0.67	$55.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$49.00	Oct 19	$0.23	$0.23	$2.77	84%	0.08	$51.77
$55.00	$53.00	Oct 19	$0.66	$0.66	$1.34	54%	0.49	$54.34
$51.00	$50.00	Nov 6	$0.19	$0.19	$0.81	80%	0.23	$50.81
$54.50	$54.00	Nov 13	$0.23	$0.23	$0.27	57%	0.85	$54.27
$54.00	$53.00	Oct 30	$0.35	$0.35	$0.65	62%	0.54	$53.65

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	34.1%	32.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.35	34.1%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.76% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.31	$0.11	$0.42	$54.58	$55.42	0.76%
$55.50	Oct 5	$0.07	$0.36	$0.43	$55.07	$55.93	0.78%
$54.50	Oct 5	$0.72	$0.03	$0.75	$53.75	$55.25	1.36%
$56.00	Oct 5	$0.02	$0.81	$0.83	$55.17	$56.83	1.50%
$55.00	Oct 7	$0.67	$0.46	$1.13	$53.87	$56.13	2.05%
$55.50	Oct 7	$0.42	$0.71	$1.13	$54.37	$56.63	2.05%
$54.00	Oct 5	$1.20	$0.01	$1.21	$52.79	$55.21	2.19%
$54.50	Oct 7	$1.00	$0.28	$1.28	$53.22	$55.78	2.32%
$56.00	Oct 7	$0.25	$1.05	$1.30	$54.70	$57.30	2.36%
$56.50	Oct 5	$0.01	$1.30	$1.31	$55.19	$57.81	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.09% of stock, avg 3.13%)

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
$56.00	$55.00	Oct 5	$0.02	$0.11	$0.13	$54.87	$56.13
$57.00	$53.50	Oct 7	$0.08	$0.11	$0.19	$53.31	$57.19
$55.50	$55.00	Oct 5	$0.07	$0.11	$0.18	$54.82	$55.68
$56.50	$53.00	Oct 7	$0.14	$0.07	$0.21	$52.79	$56.71
$57.50	$54.00	Oct 7	$0.05	$0.17	$0.22	$53.78	$57.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.08, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Oct 23	$0.26	$0.24	43%	1.08	$52.74	$57.76
51/52	59/60	Nov 13	$0.25	$0.25	45%	1.00	$51.25	$59.25
51/52	58/59	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$58.76
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
52/53	58/59	Nov 13	$0.30	$0.20	33%	1.50	$52.70	$58.80
50/51	59/60	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$59.23
52/52	58/58	Oct 23	$0.23	$0.27	47%	0.85	$52.27	$57.73
51/52	60/60	Nov 13	$0.23	$0.27	47%	0.85	$51.27	$59.73
52/53	57/58	Oct 23	$0.27	$0.23	39%	1.17	$52.73	$57.27
50/51	58/59	Nov 13	$0.24	$0.26	45%	0.92	$50.76	$58.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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	65%	1.94
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	34%	6.14
$55.00	$55.50	$56.00	Oct 5	$0.19	$0.31	60%	1.63
$58.00	$59.00	$60.00	Oct 19	$0.05	$0.95	11%	19.00
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.17	$0.33	65%	1.94
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	32%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	60%	1.50
$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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.31, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.50	$53.00	1:2	Oct 14	-$0.31	$2.19
$54.00	$54.50	1:2	Oct 5	-$0.24	$0.26
$60.00	$62.00	1:2	Oct 19	-$0.02	$1.98
$55.50	$56.00	1:2	Oct 7	-$0.08	$0.42
$56.00	$57.00	1:2	Oct 19	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.32	$0.18
$55.00	$54.50	1:2	Oct 7	-$0.10	$0.40
$54.50	$54.00	1:2	Oct 7	-$0.06	$0.44
$53.00	$52.00	1:2	Oct 19	-$0.13	$0.87
$55.50	$55.00	1:2	Oct 7	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 3.93%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.17	0.47	1.4%	3.93%	5.38%	8	6
$55.50	Nov 13	$2.39	0.50	0.5%	4.33%	4.87%	2	5
$57.00	Nov 13	$1.78	0.41	3.3%	3.22%	6.49%	63	6
$57.50	Nov 13	$1.61	0.39	4.2%	2.92%	7.08%	1	3
$58.00	Nov 13	$1.45	0.36	5.1%	2.63%	7.70%	18	7
$58.50	Nov 13	$1.31	0.33	6.0%	2.37%	8.35%	3	1
$59.00	Nov 13	$1.18	0.31	6.9%	2.14%	9.02%	1	28
$56.00	Nov 6	$1.90	0.47	1.4%	3.44%	4.89%	34	182
$59.50	Nov 13	$1.06	0.28	7.8%	1.92%	9.71%	5	24
$55.50	Nov 6	$2.11	0.50	0.5%	3.82%	4.37%	--	129

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 51,536

Total Puts 42,339

Put/Call Ratio 0.82

Net Difference 9,197

Prior's Put/Call Breakdown

Total Calls 87,181

Total Puts 52,422

Put/Call Ratio 0.60

Net Difference 34,759

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