SLV - Options Database

SLV

iShares Silver Trust

$55.20 +0.84%

(10/5 11:05) ◀

Monday, October 5, 2026 (11:10am)

▶ (10/5 11:15)

◀ 10/5 11:10 ▶

Option Volume

Detail

ℹ

Current (10/05 11:10am) 115,228

Calls: 64,588 (56%)

Puts: 50,640 (44%)

Prior (10/02) 161,466

Calls: 102,690 (64%)

Puts: 58,776 (36%)

Current vs Prior -28.64%

Calls: -37.10% (Calls)

Puts: -13.84% (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 -53.25%

Calls: -58.03%

Puts: -45.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:10am) $7.12M

Calls: $3.61M (51%)

Puts: $3.51M (49%)

Prior (10/02) $7.34M

Calls: $3.17M (43%)

Puts: $4.17M (57%)

Current vs Prior -3.05%

Calls: +13.79%

Puts: -15.88%

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 -74.19%

Calls: -70.19%

Puts: -77.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:10am) 0.78

Prior (10/02) 0.57

Current vs Prior +36.98%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +26.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:10am) 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 1.20% | 2.50%3.24% | 4.86%4.86% | 10.73%

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

Current vs Prior -44.05% | -19.49%+255.08% | +27.80%-8.02% | -1.81%

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

Current vs 7-Day Avg -42.02% | -17.59%+38.65% | +7.76%-22.80% | -8.10%

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

Current vs 7-Day Eod -44.05% | -19.49%+255.08% | +27.80%-8.02% | -1.81%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.43% | 4.36%

Calls: 3.45% | 4.48%

Puts: 5.41% | 4.23%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -34.18% | -17.42%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -38.23% | -28.94%

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 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
11:10	BULLISH	BULLISH	BULLISH
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 429 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.65	10.80	$10.73	1.4%	99	1.00	2
$45.00	Nov 6	10.40	10.55	$10.48	1.4%	--	0.96	95
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.75	9.85	$9.80	1.0%	146	1.00	10
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	160	1.00	--
$65.00	Nov 13	9.90	10.05	$9.98	1.5%	--	0.87	10
$64.50	Oct 5	9.20	9.35	$9.27	1.6%	148	1.00	--
$64.00	Oct 5	8.70	8.85	$8.77	1.7%	143	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.40, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.05	0.06	$0.06	16.7%	6.6K	0.25	2.1K
$55.00	Oct 5	0.28	0.29	$0.29	3.4%	1.9K	0.69	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	676	0.11	1.1K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	486	0.18	413
$54.50	Oct 5	0.69	0.74	$0.72	6.9%	345	0.90	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.09	0.10	$0.10	10.0%	3.3K	0.31	903
$55.50	Oct 5	0.36	0.38	$0.37	5.4%	835	0.75	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	142	0.08	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	130	0.13	349
$56.00	Oct 5	0.80	0.84	$0.82	4.9%	434	0.94	668

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 264 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.65	10.80	$10.73	1.4%	99	1.00	2
$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
$45.50	Oct 7	9.65	9.80	$9.73	1.5%	72	1.00	18
$46.00	Oct 7	9.15	9.30	$9.23	1.6%	76	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.25	1.34	$1.30	6.9%	97	1.00	276
$57.00	Oct 5	1.79	1.83	$1.81	2.2%	59	1.00	202
$57.50	Oct 5	2.25	2.34	$2.30	3.9%	30	1.00	108
$58.00	Oct 5	2.74	2.84	$2.79	3.6%	143	1.00	242
$58.50	Oct 5	3.25	3.35	$3.30	3.0%	53	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 515 active (total vol 111.6K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.05	0.06	$0.06	16.7%	6.6K	0.25	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	0.09	0.10	$0.10	10.0%	3.3K	0.31	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 3.17, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.14	$0.86	$0.14	22%	6.14	$61.14
$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
$63.00	$64.00	Nov 13	$0.10	$0.90	$0.10	16%	9.00	$63.10
$59.00	$59.50	Nov 13	$0.11	$0.39	$0.11	31%	3.55	$59.11

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	93%	3.17	$63.38
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	91%	1.17	$64.27
$56.00	$55.50	Oct 9	$0.28	$0.22	$0.28	65%	0.79	$55.72
$56.50	$56.00	Oct 23	$0.28	$0.22	$0.28	61%	0.79	$56.22
$57.00	$56.50	Oct 30	$0.29	$0.21	$0.29	62%	0.72	$56.71

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
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	65%	0.43	$56.15
$56.50	$57.00	Oct 30	$0.20	$0.20	$0.30	58%	0.67	$56.70
$55.50	$56.00	Oct 30	$0.24	$0.24	$0.26	50%	0.92	$55.74
$55.50	$56.00	Oct 7	$0.17	$0.17	$0.33	58%	0.52	$55.67
$56.50	$57.00	Oct 12	$0.12	$0.12	$0.38	71%	0.32	$56.62

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
$55.00	$54.00	Oct 30	$0.45	$0.45	$0.55	54%	0.82	$54.55
$55.00	$54.50	Nov 13	$0.25	$0.25	$0.25	54%	1.00	$54.75
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73

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
$55.00	Oct 5	Oct 7	$0.38	32.3%	32.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	32.3%	32.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.71% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.29	$0.10	$0.39	$54.61	$55.39	0.71%
$55.50	Oct 5	$0.06	$0.37	$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	$0.82	$0.84	$55.16	$56.84	1.52%
$55.50	Oct 7	$0.41	$0.71	$1.12	$54.38	$56.62	2.03%
$55.00	Oct 7	$0.67	$0.47	$1.14	$53.86	$56.14	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	$1.30	$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	$0.06	$0.03	$0.09	$54.41	$55.59
$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
$56.00	$55.00	Oct 5	$0.02	$0.10	$0.12	$54.88	$56.12
$55.50	$55.00	Oct 5	$0.06	$0.10	$0.16	$54.84	$55.66
$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
$56.50	$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. 73 found (best R:R 1.27, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
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	33%	1.63	$52.69	$58.81
50/51	58/59	Nov 13	$0.25	$0.25	45%	1.00	$50.75	$58.75
52/52	58/59	Nov 13	$0.29	$0.21	36%	1.38	$52.21	$58.79
53/54	57/58	Oct 23	$0.30	$0.20	34%	1.50	$53.20	$57.30
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$58.30
52/53	59/60	Nov 6	$0.27	$0.23	40%	1.17	$52.73	$59.27
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$58.28
54/54	57/58	Oct 16	$0.28	$0.22	37%	1.27	$53.72	$57.28
52/52	59/60	Nov 6	$0.25	$0.25	43%	1.00	$52.25	$59.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 1.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	65%	1.50
$55.00	$55.50	$56.00	Oct 5	$0.19	$0.31	62%	1.63
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	16%	13.29
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$56.00	$57.00	$58.00	Oct 19	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	64%	1.78
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	29%	9.00
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	66%	1.50
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	15%	15.67
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	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 $-0.39, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.39	$4.11
$51.00	$53.00	1:2	Oct 14	-$0.78	$1.22
$54.00	$54.50	1:2	Oct 5	-$0.25	$0.25
$55.00	$55.50	1:2	Oct 7	-$0.15	$0.35
$55.50	$56.00	1:2	Oct 7	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.34	$0.16
$53.00	$52.00	1:2	Oct 19	-$0.11	$0.89
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$54.50	$54.00	1:2	Oct 7	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 126 found (best yield 3.95%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.18	0.47	1.4%	3.95%	5.40%	8	6
$55.50	Nov 13	$2.39	0.51	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	$1.60	0.39	4.2%	2.90%	7.07%	1	3
$58.00	Nov 13	$1.45	0.36	5.1%	2.63%	7.70%	20	7
$58.50	Nov 13	$1.30	0.33	6.0%	2.36%	8.33%	3	1
$59.00	Nov 13	$1.17	0.31	6.9%	2.12%	9.00%	1	28
$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
$56.00	Nov 6	$1.88	0.47	1.4%	3.41%	4.86%	58	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 64,588

Total Puts 50,640

Put/Call Ratio 0.78

Net Difference 13,948

Prior's Put/Call Breakdown

Total Calls 102,690

Total Puts 58,776

Put/Call Ratio 0.57

Net Difference 43,914

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