SLV - Options Database

SLV

iShares Silver Trust

$55.32 +1.05%

(10/5 10:50) ◀

Monday, October 5, 2026 (10:55am)

▶ (10/5 11:00)

◀ 10/5 10:55 ▶

Option Volume

Detail

ℹ

Current (10/05 10:55am) 98,881

Calls: 54,249 (55%)

Puts: 44,632 (45%)

Prior (10/02) 144,523

Calls: 90,936 (63%)

Puts: 53,587 (37%)

Current vs Prior -31.58%

Calls: -40.34% (Calls)

Puts: -16.71% (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 -59.88%

Calls: -64.75%

Puts: -51.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 10:55am) $6.66M

Calls: $3.51M (53%)

Puts: $3.15M (47%)

Prior (10/02) $6.25M

Calls: $3.02M (48%)

Puts: $3.24M (52%)

Current vs Prior +6.45%

Calls: +16.13%

Puts: -2.58%

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 -75.86%

Calls: -71.08%

Puts: -79.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 10:55am) 0.82

Prior (10/02) 0.59

Current vs Prior +39.61%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 10:55am) 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% | 2.48%3.25% | 4.81%4.81% | 10.68%

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

Current vs Prior -43.34% | -20.26%+256.23% | +26.54%-8.92% | -2.21%

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

Current vs 7-Day Avg -41.28% | -18.38%+39.10% | +6.70%-23.56% | -8.47%

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

Current vs 7-Day Eod -43.34% | -20.26%+256.23% | +26.54%-8.92% | -2.21%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.08% | 4.30%

Calls: 5.26% | 5.48%

Puts: 6.90% | 3.13%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -9.66% | -18.56%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -15.22% | -29.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 40% - 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 BEARISH

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
10:55	BULLISH	BULLISH	BULLISH
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 418 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	2.67	2.70	$2.69	1.1%	9	0.63	213
$58.50	Oct 30	0.80	0.81	$0.81	1.2%	9	0.28	351
$44.50	Oct 7	10.75	10.90	$10.83	1.4%	99	1.00	2
$45.00	Oct 23	10.35	10.50	$10.43	1.4%	2	1.00	39
$45.00	Oct 16	10.30	10.45	$10.38	1.4%	2	1.00	304

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.65	9.75	$9.70	1.0%	129	1.00	10
$66.00	Oct 5	10.60	10.75	$10.68	1.4%	159	1.00	--
$65.00	Nov 6	9.75	9.90	$9.82	1.5%	4	0.91	1
$65.00	Oct 16	9.65	9.80	$9.73	1.5%	3	0.98	785
$64.50	Oct 5	9.10	9.25	$9.18	1.6%	128	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.40, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.37	0.39	$0.38	5.3%	1.6K	0.74	1.8K
$57.00	Oct 7	0.08	0.09	$0.09	11.1%	652	0.12	1.1K
$56.50	Oct 7	0.15	0.16	$0.16	6.3%	367	0.20	413
$56.00	Oct 7	0.26	0.28	$0.27	7.4%	680	0.31	1.1K
$54.50	Oct 5	0.80	0.84	$0.82	4.9%	342	0.91	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	3.0K	0.26	903
$55.50	Oct 5	0.28	0.30	$0.29	6.9%	763	0.65	308
$56.00	Oct 5	0.68	0.72	$0.70	5.7%	420	0.93	668
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	105	0.07	981
$53.50	Oct 7	0.09	0.10	$0.10	10.0%	102	0.12	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
$44.50	Oct 7	10.75	10.90	$10.83	1.4%	99	1.00	2
$45.00	Oct 7	10.25	10.40	$10.33	1.5%	96	1.00	22
$45.50	Oct 7	9.75	9.90	$9.82	1.5%	72	1.00	18
$46.00	Oct 7	9.25	9.40	$9.32	1.6%	76	1.00	60
$46.50	Oct 7	8.75	8.90	$8.82	1.7%	98	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.16	1.24	$1.20	6.7%	92	1.00	276
$57.00	Oct 5	1.66	1.71	$1.69	3.0%	51	1.00	202
$57.50	Oct 5	2.15	2.24	$2.20	4.1%	9	1.00	108
$58.00	Oct 5	2.66	2.71	$2.69	1.9%	141	1.00	242
$58.50	Oct 5	3.10	3.25	$3.18	4.7%	53	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 504 active (total vol 96.1K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.09	0.11	$0.10	20.0%	6.2K	0.35	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	4.1K	0.01	360
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	4.1K	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	0.05	$0.03	166.7%	4.1K	0.02	284
$49.50	Oct 5	0.00	0.05	$0.03	166.7%	3.1K	0.02	355
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	3.0K	0.26	903
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	2.7K	0.01	3.2K
$52.50	Oct 5	0.00	0.01	$0.01	100.0%	2.7K	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. 4 strikes (avg 6.8%, max 10.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	35.8%	32.3%	10.6%	1.6K	1.8K
$55.50	Oct 5	Nov 13	33.3%	32.3%	3.1%	6.2K	2.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	35.8%	32.3%	10.6%	3.0K	924
$55.50	Oct 5	Nov 13	33.3%	32.3%	3.1%	823	313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 3.17, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 13	$0.52	$0.48	$0.52	61%	0.92	$54.52
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$61.15
$56.00	$57.00	Nov 13	$0.40	$0.60	$0.40	48%	1.50	$56.40
$62.00	$63.00	Nov 13	$0.12	$0.88	$0.12	19%	7.33	$62.12
$59.50	$60.00	Nov 13	$0.10	$0.40	$0.10	29%	4.00	$59.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.50	$63.00	Oct 23	$0.12	$0.38	$0.12	94%	3.17	$63.38
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$60.00	$59.50	Oct 30	$0.30	$0.20	$0.30	81%	0.67	$59.70
$57.50	$57.00	Oct 30	$0.30	$0.20	$0.30	66%	0.67	$57.20
$55.00	$54.50	Oct 14	$0.18	$0.32	$0.18	44%	1.78	$54.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.08, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 12	$0.23	$0.23	$0.27	53%	0.85	$55.73
$55.50	$56.00	Oct 7	$0.20	$0.20	$0.30	55%	0.67	$55.70
$56.00	$56.50	Oct 9	$0.16	$0.16	$0.34	63%	0.47	$56.16
$56.50	$57.00	Oct 12	$0.13	$0.13	$0.37	70%	0.35	$56.63
$57.00	$57.50	Oct 14	$0.12	$0.12	$0.38	73%	0.32	$57.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$49.00	Oct 19	$0.21	$0.21	$2.79	84%	0.08	$51.79
$55.00	$53.00	Oct 19	$0.64	$0.64	$1.36	55%	0.47	$54.36
$51.00	$50.00	Nov 6	$0.18	$0.18	$0.82	80%	0.22	$50.82
$53.50	$53.00	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$53.31
$53.00	$52.00	Oct 30	$0.26	$0.26	$0.74	71%	0.35	$52.74

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
$55.50	Oct 5	Oct 7	$0.37	33.3%	32.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.35	33.3%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.70% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.10	$0.29	$0.39	$55.11	$55.89	0.70%
$55.00	Oct 5	$0.38	$0.08	$0.46	$54.54	$55.46	0.83%
$56.00	Oct 5	$0.02	$0.70	$0.72	$55.28	$56.72	1.30%
$54.50	Oct 5	$0.82	$0.03	$0.85	$53.65	$55.35	1.54%
$55.50	Oct 7	$0.47	$0.64	$1.11	$54.39	$56.61	2.01%
$55.00	Oct 7	$0.73	$0.41	$1.14	$53.86	$56.14	2.06%
$56.50	Oct 5	$0.01	$1.20	$1.21	$55.29	$57.71	2.19%
$56.00	Oct 7	$0.27	$0.95	$1.22	$54.78	$57.22	2.21%
$54.00	Oct 5	$1.31	$0.01	$1.32	$52.68	$55.32	2.39%
$54.50	Oct 7	$1.08	$0.26	$1.34	$53.16	$55.84	2.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.09% of stock, avg 3.14%)

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
$57.50	$53.00	Oct 7	$0.05	$0.06	$0.11	$52.89	$57.61
$56.00	$55.00	Oct 5	$0.02	$0.08	$0.10	$54.90	$56.10
$57.00	$53.00	Oct 7	$0.09	$0.06	$0.15	$52.85	$57.15
$57.50	$53.50	Oct 7	$0.05	$0.10	$0.15	$53.35	$57.65
$55.50	$54.50	Oct 5	$0.10	$0.03	$0.13	$54.37	$55.63
$57.00	$53.50	Oct 7	$0.09	$0.10	$0.19	$53.31	$57.19
$55.50	$55.00	Oct 5	$0.10	$0.08	$0.18	$54.82	$55.68
$57.50	$54.00	Oct 7	$0.05	$0.16	$0.21	$53.79	$57.71
$56.50	$53.00	Oct 7	$0.16	$0.06	$0.22	$52.78	$56.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
53/54	59/60	Nov 6	$0.30	$0.20	37%	1.50	$53.20	$59.30
53/54	58/58	Nov 6	$0.32	$0.18	31%	1.78	$53.18	$58.32
50/51	59/60	Nov 13	$0.24	$0.26	47%	0.92	$50.76	$59.24
52/52	59/60	Nov 13	$0.28	$0.22	39%	1.27	$52.22	$59.28
52/52	57/58	Oct 23	$0.26	$0.24	43%	1.08	$52.24	$57.26
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
52/53	59/60	Nov 6	$0.27	$0.23	40%	1.17	$52.73	$59.27
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
53/54	58/59	Nov 6	$0.30	$0.20	34%	1.50	$53.20	$58.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	67%	1.50
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	56%	2.13
$55.50	$56.00	$56.50	Oct 5	$0.07	$0.43	32%	6.14
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	28%	7.33
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	67%	1.50
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	57%	2.13
$55.50	$56.00	$56.50	Oct 5	$0.09	$0.41	35%	4.56
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$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. 185 found (best net $-0.01, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$50.50	1:2	Oct 14	-$0.01	$4.99
$50.50	$53.00	1:2	Oct 14	-$0.39	$2.11
$54.00	$54.50	1:2	Oct 5	-$0.33	$0.17
$55.50	$56.00	1:2	Oct 7	-$0.07	$0.43
$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	-$0.20	$0.30
$55.50	$55.00	1:2	Oct 7	-$0.18	$0.32
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$53.00	$52.00	1:2	Oct 19	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.99%, avg 1.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.21	0.48	1.2%	3.99%	5.22%	8	6
$57.00	Nov 13	$1.82	0.42	3.0%	3.29%	6.33%	63	6
$55.50	Nov 13	$2.43	0.51	0.3%	4.39%	4.72%	2	5
$57.50	Nov 13	$1.64	0.39	3.9%	2.96%	6.91%	1	3
$58.00	Nov 13	$1.48	0.36	4.8%	2.68%	7.52%	18	7
$58.50	Nov 13	$1.34	0.34	5.8%	2.42%	8.17%	3	1
$59.00	Nov 13	$1.20	0.31	6.7%	2.17%	8.82%	1	28
$59.50	Nov 13	$1.08	0.29	7.6%	1.95%	9.51%	5	24
$55.50	Nov 6	$2.17	0.51	0.3%	3.92%	4.25%	--	129
$56.00	Nov 6	$1.94	0.47	1.2%	3.51%	4.74%	47	182

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 54,249

Total Puts 44,632

Put/Call Ratio 0.82

Net Difference 9,617

Prior's Put/Call Breakdown

Total Calls 90,936

Total Puts 53,587

Put/Call Ratio 0.59

Net Difference 37,349

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