SLV - Options Database

SLV

iShares Silver Trust

$55.33 +1.07%

(10/5 10:55) ◀

Monday, October 5, 2026 (11:00am)

▶ (10/5 11:05)

◀ 10/5 11:00 ▶

Option Volume

Detail

ℹ

Current (10/05 11:00am) 107,380

Calls: 59,633 (56%)

Puts: 47,747 (44%)

Prior (10/02) 149,095

Calls: 94,381 (63%)

Puts: 54,714 (37%)

Current vs Prior -27.98%

Calls: -36.82% (Calls)

Puts: -12.73% (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 -56.43%

Calls: -61.25%

Puts: -48.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:00am) $6.91M

Calls: $3.66M (53%)

Puts: $3.24M (47%)

Prior (10/02) $6.65M

Calls: $3.29M (49%)

Puts: $3.36M (51%)

Current vs Prior +3.93%

Calls: +11.45%

Puts: -3.42%

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 -74.95%

Calls: -69.78%

Puts: -79.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:00am) 0.80

Prior (10/02) 0.58

Current vs Prior +38.12%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +28.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:00am) 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 1.19% | 2.51%3.25% | 4.81%4.81% | 10.70%

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

Current vs Prior -44.19% | -19.11%+256.16% | +26.52%-8.94% | -2.06%

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

Current vs 7-Day Avg -42.17% | -17.21%+39.07% | +6.68%-23.58% | -8.33%

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

Current vs 7-Day Eod -44.19% | -19.11%+256.16% | +26.52%-8.94% | -2.06%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.27% | 5.01%

Calls: 5.13% | 5.33%

Puts: 7.41% | 4.69%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -6.84% | -5.11%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -12.57% | -18.35%

Liquidity Pricy

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 BEARISH

7-Day Avg BEARISH

Current BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
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 422 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 30	0.80	0.81	$0.81	1.2%	12	0.28	351
$45.00	Nov 6	10.50	10.65	$10.58	1.4%	--	0.93	95
$55.00	Oct 16	1.40	1.42	$1.41	1.4%	221	0.56	19.1K
$45.00	Oct 30	10.45	10.60	$10.52	1.4%	4	1.00	20
$59.00	Oct 30	0.69	0.70	$0.70	1.4%	379	0.25	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.60	10.75	$10.68	1.4%	160	0.99	--
$66.00	Oct 16	10.60	10.75	$10.68	1.4%	29	1.00	734
$65.00	Nov 6	9.70	9.85	$9.77	1.5%	4	0.91	1
$65.00	Oct 5	9.60	9.75	$9.68	1.5%	143	0.99	10
$65.00	Oct 16	9.60	9.75	$9.68	1.5%	3	1.00	785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.09	0.10	$0.10	10.0%	6.4K	0.34	2.1K
$55.00	Oct 5	0.38	0.40	$0.39	5.1%	1.7K	0.76	1.8K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	102	0.08	317
$57.00	Oct 7	0.09	0.10	$0.10	10.0%	653	0.13	1.1K
$56.50	Oct 7	0.16	0.17	$0.17	5.9%	463	0.21	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.06	0.07	$0.07	14.3%	3.1K	0.24	903
$55.50	Oct 5	0.26	0.28	$0.27	7.4%	791	0.66	308
$56.00	Oct 5	0.67	0.70	$0.69	4.3%	420	0.93	668
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	118	0.07	981
$54.00	Oct 7	0.14	0.16	$0.15	13.3%	334	0.18	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 262 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.75	5.90	$5.83	2.6%	394	1.00	--
$50.00	Oct 5	5.25	5.40	$5.33	2.8%	478	1.00	10
$50.50	Oct 5	4.75	4.90	$4.83	3.1%	192	1.00	--
$51.00	Oct 5	4.25	4.40	$4.33	3.5%	162	1.00	113
$51.50	Oct 5	3.75	3.90	$3.83	3.9%	24	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 9	5.10	5.25	$5.18	2.9%	1	1.00	149
$61.00	Oct 9	5.60	5.75	$5.68	2.6%	--	1.00	179
$61.50	Oct 9	6.10	6.25	$6.18	2.4%	--	1.00	43
$62.00	Oct 9	6.60	6.75	$6.68	2.2%	3	1.00	91
$62.50	Oct 9	7.10	7.25	$7.18	2.1%	--	1.00	16

Most actively traded options today. High liquidity = easy entry/exit. 511 active (total vol 103.8K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.09	0.10	$0.10	10.0%	6.4K	0.34	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	4.9K	0.01	360
$62.50	Oct 5	0.00	0.03	$0.02	150.0%	4.9K	0.01	61
$56.00	Oct 5	0.01	0.02	$0.02	50.0%	3.9K	0.07	1.9K
$64.00	Oct 5	0.00	0.03	$0.02	150.0%	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%	4.9K	0.02	284
$49.50	Oct 5	0.00	0.05	$0.03	166.7%	4.0K	0.02	355
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	3.1K	0.01	3.2K
$55.00	Oct 5	0.06	0.07	$0.07	14.3%	3.1K	0.24	903
$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. 2 strikes (avg 4.8%, max 4.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.0%	32.5%	4.7%	1.7K	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%	4.9%	3.1K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 158 found (best R:R 0.67, avg 2.17)

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
$56.00	$57.00	Nov 13	$0.40	$0.60	$0.40	48%	1.50	$56.40
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$61.15
$54.00	$55.00	Nov 13	$0.54	$0.46	$0.54	61%	0.85	$54.54
$63.00	$64.00	Nov 13	$0.10	$0.90	$0.10	16%	9.00	$63.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 23	$0.60	$0.40	$0.60	100%	0.67	$65.40
$63.50	$63.00	Oct 23	$0.15	$0.35	$0.15	92%	2.33	$63.35
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$60.00	$59.50	Oct 30	$0.33	$0.17	$0.33	80%	0.52	$59.67
$56.00	$55.50	Oct 12	$0.27	$0.23	$0.27	61%	0.85	$55.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 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 12	$0.18	$0.18	$0.32	61%	0.56	$56.18
$57.00	$57.50	Oct 16	$0.14	$0.14	$0.36	69%	0.39	$57.14
$55.50	$56.00	Oct 12	$0.22	$0.22	$0.28	52%	0.79	$55.72
$55.50	$56.00	Oct 7	$0.19	$0.19	$0.31	54%	0.61	$55.69
$56.00	$56.50	Oct 9	$0.16	$0.16	$0.34	63%	0.47	$56.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$49.00	Oct 19	$0.20	$0.20	$2.80	85%	0.07	$51.80
$55.00	$53.00	Oct 19	$0.63	$0.63	$1.37	55%	0.46	$54.37
$55.00	$54.50	Nov 13	$0.25	$0.25	$0.25	54%	1.00	$54.75
$53.00	$52.50	Nov 13	$0.17	$0.17	$0.33	67%	0.52	$52.83
$53.00	$52.00	Oct 19	$0.18	$0.18	$0.82	77%	0.22	$52.82

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
$55.50	Oct 5	Oct 7	$0.38	31.2%	32.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.50	Oct 5	Oct 7	$0.37	31.2%	32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.67% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.10	$0.27	$0.37	$55.13	$55.87	0.67%
$55.00	Oct 5	$0.39	$0.07	$0.46	$54.54	$55.46	0.83%
$56.00	Oct 5	$0.02	$0.69	$0.71	$55.29	$56.71	1.28%
$54.50	Oct 5	$0.84	$0.03	$0.87	$53.63	$55.37	1.57%
$55.50	Oct 7	$0.48	$0.64	$1.12	$54.38	$56.62	2.02%
$55.00	Oct 7	$0.75	$0.40	$1.15	$53.85	$56.15	2.08%
$56.50	Oct 5	$0.01	$1.17	$1.18	$55.32	$57.68	2.13%
$56.00	Oct 7	$0.29	$0.95	$1.24	$54.76	$57.24	2.24%
$54.50	Oct 7	$1.09	$0.25	$1.34	$53.16	$55.84	2.42%
$54.00	Oct 5	$1.35	$0.01	$1.36	$52.64	$55.36	2.46%

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
$56.00	$55.00	Oct 5	$0.02	$0.07	$0.09	$54.91	$56.09
$57.50	$53.00	Oct 7	$0.06	$0.06	$0.12	$52.88	$57.62
$57.50	$53.50	Oct 7	$0.06	$0.10	$0.16	$53.34	$57.66
$55.50	$54.50	Oct 5	$0.10	$0.03	$0.13	$54.37	$55.63
$57.00	$53.00	Oct 7	$0.10	$0.06	$0.16	$52.84	$57.16
$55.50	$55.00	Oct 5	$0.10	$0.07	$0.17	$54.83	$55.67
$57.00	$53.50	Oct 7	$0.10	$0.10	$0.20	$53.30	$57.20
$57.50	$54.00	Oct 7	$0.06	$0.15	$0.21	$53.79	$57.71
$57.00	$54.00	Oct 7	$0.10	$0.15	$0.25	$53.75	$57.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.50, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	59/60	Nov 13	$0.30	$0.20	36%	1.50	$52.70	$59.30
52/52	59/60	Nov 6	$0.26	$0.24	43%	1.08	$52.24	$59.26
50/51	59/60	Nov 13	$0.24	$0.26	47%	0.92	$50.76	$59.24
53/54	59/60	Nov 6	$0.29	$0.21	37%	1.38	$53.21	$59.29
52/53	60/60	Nov 13	$0.28	$0.22	39%	1.27	$52.72	$59.78
52/53	59/60	Nov 6	$0.27	$0.23	40%	1.17	$52.73	$59.27
52/52	59/60	Nov 13	$0.26	$0.24	42%	1.08	$51.74	$59.26
54/54	57/58	Oct 16	$0.28	$0.22	38%	1.27	$53.72	$57.28
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$58.28
50/51	60/60	Nov 13	$0.22	$0.28	50%	0.79	$50.78	$59.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.21	$0.29	69%	1.38
$54.50	$55.00	$55.50	Oct 5	$0.16	$0.34	57%	2.13
$55.50	$56.00	$56.50	Oct 5	$0.07	$0.43	32%	6.14
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	24%	7.33
$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	$0.16	$0.34	57%	2.12
$55.50	$56.00	$56.50	Oct 5	$0.06	$0.44	32%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.22	$0.28	69%	1.27
$54.00	$54.50	$55.00	Oct 7	$0.05	$0.45	22%	9.00
$55.00	$55.50	$56.00	Oct 7	$0.07	$0.43	28%	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. 188 found (best net $-0.56, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.56	$3.94
$51.00	$53.00	1:2	Oct 14	-$0.91	$1.09
$54.00	$54.50	1:2	Oct 5	-$0.33	$0.17
$55.50	$56.00	1:2	Oct 7	-$0.10	$0.40
$57.00	$58.00	1:2	Oct 19	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.21	$0.29
$55.50	$55.00	1:2	Oct 7	-$0.16	$0.34
$53.00	$52.00	1:2	Oct 19	-$0.10	$0.90
$55.00	$54.50	1:2	Oct 7	-$0.10	$0.40
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 4.03%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.23	0.48	1.2%	4.03%	5.24%	8	6
$55.50	Nov 13	$2.45	0.51	0.3%	4.43%	4.74%	2	5
$57.00	Nov 13	$1.83	0.42	3.0%	3.31%	6.33%	63	6
$57.50	Nov 13	$1.66	0.39	3.9%	3.00%	6.92%	1	3
$58.00	Nov 13	$1.51	0.37	4.8%	2.73%	7.55%	19	7
$58.50	Nov 13	$1.35	0.34	5.7%	2.44%	8.17%	3	1
$59.00	Nov 13	$1.22	0.31	6.6%	2.20%	8.84%	1	28
$59.50	Nov 13	$1.09	0.29	7.5%	1.97%	9.51%	5	24
$55.50	Nov 6	$2.18	0.51	0.3%	3.94%	4.25%	--	129
$56.00	Nov 6	$1.95	0.47	1.2%	3.52%	4.74%	57	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 59,633

Total Puts 47,747

Put/Call Ratio 0.80

Net Difference 11,886

Prior's Put/Call Breakdown

Total Calls 94,381

Total Puts 54,714

Put/Call Ratio 0.58

Net Difference 39,667

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