SLV - Options Database

SLV

iShares Silver Trust

$55.26 +0.94%

(10/5 11:00) ◀

Monday, October 5, 2026 (11:05am)

▶ (10/5 11:10)

◀ 10/5 11:05 ▶

Option Volume

Detail

ℹ

Current (10/05 11:05am) 113,993

Calls: 63,889 (56%)

Puts: 50,104 (44%)

Prior (10/02) 154,932

Calls: 98,314 (63%)

Puts: 56,618 (37%)

Current vs Prior -26.42%

Calls: -35.02% (Calls)

Puts: -11.51% (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 -53.75%

Calls: -58.49%

Puts: -45.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:05am) $7.01M

Calls: $3.64M (52%)

Puts: $3.37M (48%)

Prior (10/02) $6.99M

Calls: $3.15M (45%)

Puts: $3.83M (55%)

Current vs Prior +0.28%

Calls: +15.32%

Puts: -12.10%

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 -74.59%

Calls: -69.98%

Puts: -78.20%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:05am) 0.78

Prior (10/02) 0.58

Current vs Prior +36.18%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +26.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:05am) 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 1.18% | 2.50%3.24% | 4.85%4.85% | 10.68%

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

Current vs Prior -44.97% | -19.59%+254.63% | +27.63%-8.14% | -2.27%

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

Current vs 7-Day Avg -42.97% | -17.70%+38.47% | +7.62%-22.90% | -8.53%

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

Current vs 7-Day Eod -44.97% | -19.59%+254.63% | +27.63%-8.14% | -2.27%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.15% | 5.06%

Calls: 6.06% | 5.71%

Puts: 6.25% | 4.41%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -8.62% | -4.17%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -14.24% | -17.53%

Liquidity Pricy

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 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
11:05	BULLISH	BULLISH	BULLISH
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 428 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 16	8.30	8.40	$8.35	1.2%	--	0.98	37
$58.00	Nov 13	1.48	1.50	$1.49	1.3%	20	0.36	7
$44.50	Oct 7	10.70	10.85	$10.77	1.4%	99	1.00	2
$45.00	Nov 6	10.45	10.60	$10.52	1.4%	--	0.93	95
$45.00	Oct 23	10.30	10.45	$10.38	1.4%	2	1.00	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.65	10.80	$10.73	1.4%	160	0.99	--
$66.00	Oct 16	10.65	10.80	$10.73	1.4%	29	1.00	734
$65.00	Nov 13	9.85	10.00	$9.93	1.5%	--	0.88	10
$65.00	Oct 5	9.65	9.80	$9.73	1.5%	143	0.99	10
$55.00	Oct 9	0.62	0.63	$0.63	1.6%	736	0.44	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.39, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.07	0.08	$0.08	12.5%	6.5K	0.28	2.1K
$55.00	Oct 5	0.32	0.34	$0.33	6.1%	1.7K	0.71	1.8K
$57.00	Oct 7	0.08	0.09	$0.09	11.1%	660	0.12	1.1K
$57.50	Oct 7	0.05	0.06	$0.06	16.7%	102	0.08	317
$56.50	Oct 7	0.14	0.15	$0.15	6.7%	470	0.19	413

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.08	0.09	$0.09	11.1%	3.3K	0.29	903
$55.50	Oct 5	0.31	0.33	$0.32	6.3%	794	0.72	308
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	121	0.07	981
$56.00	Oct 5	0.73	0.77	$0.75	5.3%	434	0.93	668
$53.50	Oct 7	0.09	0.10	$0.10	10.0%	121	0.12	349

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.70	5.85	$5.78	2.6%	396	1.00	--
$50.00	Oct 5	5.20	5.35	$5.28	2.8%	480	1.00	10
$50.50	Oct 5	4.70	4.85	$4.78	3.1%	195	1.00	--
$51.00	Oct 5	4.20	4.35	$4.28	3.5%	165	1.00	113
$52.00	Oct 5	3.20	3.30	$3.25	3.1%	27	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	8.65	8.85	$8.75	2.3%	3	1.00	772
$65.00	Oct 16	9.65	9.85	$9.75	2.1%	3	1.00	785
$66.00	Oct 16	10.65	10.80	$10.73	1.4%	29	1.00	734
$62.00	Oct 5	6.65	6.80	$6.73	2.2%	100	0.99	--
$62.50	Oct 5	7.15	7.30	$7.23	2.1%	156	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 514 active (total vol 110.4K, top 6.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.07	0.08	$0.08	12.5%	6.5K	0.28	2.1K
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	5.8K	0.01	360
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	5.8K	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	0.02	$0.01	200.0%	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%	5.5K	0.02	284
$49.50	Oct 5	0.00	0.05	$0.03	166.7%	4.5K	0.02	355
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	3.4K	0.01	3.2K
$55.00	Oct 5	0.08	0.09	$0.09	11.1%	3.3K	0.29	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 6.7%, max 6.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.7%	32.5%	6.7%	1.7K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	34.7%	32.5%	6.7%	3.3K	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 0.67, avg 2.08)

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
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	67%	0.67	$53.60
$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
$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	96%	0.67	$65.40
$63.50	$63.00	Oct 23	$0.15	$0.35	$0.15	94%	2.33	$63.35
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$56.00	$55.50	Oct 12	$0.27	$0.23	$0.27	62%	0.85	$55.73
$55.00	$54.50	Oct 12	$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. 96 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 7	$0.19	$0.19	$0.31	56%	0.61	$55.69
$56.00	$56.50	Oct 9	$0.16	$0.16	$0.34	64%	0.47	$56.16
$55.50	$56.00	Oct 23	$0.24	$0.24	$0.26	51%	0.92	$55.74
$55.50	$56.00	Oct 12	$0.21	$0.21	$0.29	54%	0.72	$55.71
$55.50	$56.00	Oct 14	$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
$55.00	$53.00	Oct 19	$0.68	$0.68	$1.32	54%	0.52	$54.32
$52.00	$49.00	Oct 19	$0.21	$0.21	$2.79	84%	0.08	$51.79
$54.50	$54.00	Nov 13	$0.23	$0.23	$0.27	57%	0.85	$54.27
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$51.00	$50.00	Nov 6	$0.18	$0.18	$0.82	80%	0.22	$50.82

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.72% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.08	$0.32	$0.40	$55.10	$55.90	0.72%
$55.00	Oct 5	$0.33	$0.09	$0.42	$54.58	$55.42	0.76%
$56.00	Oct 5	$0.02	$0.75	$0.77	$55.23	$56.77	1.39%
$54.50	Oct 5	$0.77	$0.03	$0.80	$53.70	$55.30	1.45%
$55.00	Oct 7	$0.70	$0.43	$1.13	$53.87	$56.13	2.04%
$55.50	Oct 7	$0.45	$0.68	$1.13	$54.37	$56.63	2.04%
$56.50	Oct 5	$0.01	$1.24	$1.25	$55.25	$57.75	2.26%
$56.00	Oct 7	$0.26	$0.99	$1.25	$54.75	$57.25	2.26%
$54.00	Oct 5	$1.27	$0.01	$1.28	$52.72	$55.28	2.32%
$54.50	Oct 7	$1.04	$0.27	$1.31	$53.19	$55.81	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
$57.50	$53.00	Oct 7	$0.06	$0.06	$0.12	$52.88	$57.62
$55.50	$54.50	Oct 5	$0.08	$0.03	$0.11	$54.39	$55.61
$56.00	$55.00	Oct 5	$0.02	$0.09	$0.11	$54.89	$56.11
$57.00	$53.00	Oct 7	$0.09	$0.06	$0.15	$52.85	$57.15
$57.50	$53.50	Oct 7	$0.06	$0.10	$0.16	$53.34	$57.66
$55.50	$55.00	Oct 5	$0.08	$0.09	$0.17	$54.83	$55.67
$57.00	$53.50	Oct 7	$0.09	$0.10	$0.19	$53.31	$57.19
$56.50	$53.00	Oct 7	$0.15	$0.06	$0.21	$52.79	$56.71
$57.50	$54.00	Oct 7	$0.06	$0.16	$0.22	$53.78	$57.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	60/60	Nov 6	$0.27	$0.23	43%	1.17	$52.73	$59.77
52/52	60/60	Nov 6	$0.25	$0.25	46%	1.00	$52.25	$59.75
52/52	58/59	Nov 13	$0.28	$0.22	40%	1.27	$51.72	$58.78
52/53	58/59	Nov 13	$0.31	$0.19	34%	1.63	$52.69	$58.81
52/52	58/59	Nov 13	$0.29	$0.21	36%	1.38	$52.21	$58.79
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$58.30
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
51/52	58/59	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$58.76
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$58.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.19	$0.31	64%	1.63
$54.50	$55.00	$55.50	Oct 5	$0.19	$0.31	62%	1.63
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	29%	7.33
$53.00	$54.00	$55.00	Nov 13	$0.05	$0.95	13%	19.00
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	28%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.17	$0.33	62%	1.94
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	64%	1.50
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	28%	7.33
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	15%	15.67
$55.50	$56.00	$56.50	Oct 5	$0.06	$0.44	26%	7.33

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 $-0.44, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.44	$4.06
$51.00	$53.00	1:2	Oct 14	-$0.81	$1.19
$54.00	$54.50	1:2	Oct 5	-$0.27	$0.23
$55.50	$56.00	1:2	Oct 7	-$0.07	$0.43
$57.00	$58.00	1:2	Oct 19	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.26	$0.24
$55.50	$55.00	1:2	Oct 7	-$0.18	$0.32
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$53.00	$52.00	1:2	Oct 19	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 127 found (best yield 3.98%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.20	0.48	1.3%	3.98%	5.32%	8	6
$55.50	Nov 13	$2.42	0.51	0.4%	4.38%	4.81%	2	5
$57.00	Nov 13	$1.80	0.42	3.1%	3.26%	6.41%	63	6
$57.50	Nov 13	$1.63	0.39	4.0%	2.95%	7.00%	1	3
$58.00	Nov 13	$1.48	0.36	5.0%	2.68%	7.64%	20	7
$58.50	Nov 13	$1.32	0.33	5.9%	2.39%	8.25%	3	1
$59.00	Nov 13	$1.19	0.31	6.8%	2.15%	8.92%	1	28
$55.50	Nov 6	$2.15	0.50	0.4%	3.89%	4.33%	--	129
$56.00	Nov 6	$1.92	0.47	1.3%	3.47%	4.81%	58	182
$59.50	Nov 13	$1.07	0.28	7.7%	1.94%	9.61%	5	24

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 63,889

Total Puts 50,104

Put/Call Ratio 0.78

Net Difference 13,785

Prior's Put/Call Breakdown

Total Calls 98,314

Total Puts 56,618

Put/Call Ratio 0.58

Net Difference 41,696

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