SLV - Options Database

SLV

iShares Silver Trust

$55.17 +0.79%

(10/5 11:10) ◀

Monday, October 5, 2026 (11:15am)

▶ (10/5 11:20)

◀ 10/5 11:15 ▶

Option Volume

Detail

ℹ

Current (10/05 11:15am) 116,824

Calls: 65,625 (56%)

Puts: 51,199 (44%)

Prior (10/02) 165,423

Calls: 105,200 (64%)

Puts: 60,223 (36%)

Current vs Prior -29.38%

Calls: -37.62% (Calls)

Puts: -14.98% (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 -52.60%

Calls: -57.36%

Puts: -44.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:15am) $7.24M

Calls: $3.69M (51%)

Puts: $3.56M (49%)

Prior (10/02) $7.65M

Calls: $3.22M (42%)

Puts: $4.43M (58%)

Current vs Prior -5.35%

Calls: +14.55%

Puts: -19.79%

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 -73.74%

Calls: -69.59%

Puts: -76.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:15am) 0.78

Prior (10/02) 0.57

Current vs Prior +36.28%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +25.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:15am) 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% | 2.48%3.26% | 4.86%4.86% | 10.71%

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

Current vs Prior -44.88% | -20.04%+257.19% | +27.84%-7.99% | -1.94%

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

Current vs 7-Day Avg -42.88% | -18.16%+39.48% | +7.80%-22.78% | -8.22%

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

Current vs 7-Day Eod -44.88% | -20.04%+257.19% | +27.84%-7.99% | -1.94%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.65% | 5.09%

Calls: 7.41% | 4.55%

Puts: 7.89% | 5.63%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +13.67% | -3.60%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +6.67% | -17.04%

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
11:15	BULLISH	BULLISH	BULLISH
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 425 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 6	10.35	10.50	$10.43	1.4%	--	0.96	95
$45.00	Oct 30	10.30	10.45	$10.38	1.4%	9	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
$45.00	Oct 9	10.15	10.30	$10.23	1.5%	4	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.80	9.85	$9.82	0.5%	150	0.99	10
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	160	0.99	--
$66.00	Oct 16	10.75	10.90	$10.83	1.4%	29	1.00	734
$65.00	Nov 13	9.95	10.10	$10.02	1.5%	--	0.89	10
$65.00	Oct 16	9.75	9.90	$9.82	1.5%	3	1.00	785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.40, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.26	0.28	$0.27	7.4%	1.9K	0.67	1.8K
$56.50	Oct 7	0.12	0.13	$0.13	7.7%	494	0.18	413
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	688	0.11	1.1K
$54.50	Oct 5	0.69	0.71	$0.70	2.9%	355	0.90	726
$56.00	Oct 7	0.22	0.24	$0.23	8.7%	1.7K	0.28	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.09	0.10	$0.10	10.0%	3.6K	0.33	903
$55.50	Oct 5	0.36	0.39	$0.38	7.9%	839	0.77	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	147	0.09	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	135	0.13	349
$54.00	Oct 7	0.16	0.18	$0.17	11.8%	355	0.20	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.84, 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%	396	1.00	--
$50.00	Oct 5	5.15	5.25	$5.20	1.9%	480	1.00	10
$50.50	Oct 5	4.60	4.75	$4.68	3.2%	196	1.00	--
$51.00	Oct 5	4.15	4.25	$4.20	2.4%	166	1.00	113
$52.00	Oct 5	3.10	3.25	$3.18	4.7%	27	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 7	3.25	3.40	$3.33	4.5%	--	1.00	31
$59.00	Oct 7	3.75	3.90	$3.83	3.9%	6	1.00	73
$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%	27	1.00	94
$61.00	Oct 7	5.75	5.90	$5.83	2.6%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 113.2K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.04	0.05	$0.05	20.0%	6.8K	0.23	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
$55.00	Oct 5	0.09	0.10	$0.10	10.0%	3.6K	0.33	903
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	3.4K	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. 2 strikes (avg 0.9%, max 0.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	32.7%	32.4%	0.9%	1.9K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	32.7%	32.4%	0.9%	3.6K	924

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 2.18)

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
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	67%	0.67	$53.60
$56.00	$57.00	Nov 13	$0.40	$0.60	$0.40	47%	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
$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
$55.50	$55.00	Oct 12	$0.23	$0.27	$0.23	55%	1.17	$55.27
$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. 98 found (best R:R 0.53, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 7	$0.17	$0.17	$0.33	58%	0.52	$55.67
$56.00	$56.50	Oct 12	$0.16	$0.16	$0.34	63%	0.47	$56.16
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	65%	0.39	$56.14
$56.50	$57.00	Oct 14	$0.14	$0.14	$0.36	67%	0.39	$56.64
$56.00	$56.50	Oct 7	$0.10	$0.10	$0.40	72%	0.25	$56.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 19	$0.69	$0.69	$1.31	54%	0.53	$54.31
$52.00	$49.00	Oct 19	$0.21	$0.21	$2.79	84%	0.08	$51.79
$55.00	$54.00	Oct 30	$0.44	$0.44	$0.56	53%	0.79	$54.56
$54.00	$53.00	Oct 30	$0.35	$0.35	$0.65	62%	0.54	$53.65
$53.00	$52.50	Nov 6	$0.17	$0.17	$0.33	68%	0.52	$52.83

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	$0.39	32.7%	32.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	32.7%	32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.67% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.27	$0.10	$0.37	$54.63	$55.37	0.67%
$55.50	Oct 5	$0.05	$0.38	$0.43	$55.07	$55.93	0.78%
$54.50	Oct 5	$0.70	$0.03	$0.73	$53.77	$55.23	1.32%
$56.00	Oct 5	$0.02	$0.83	$0.85	$55.15	$56.85	1.54%
$55.50	Oct 7	$0.40	$0.71	$1.11	$54.39	$56.61	2.01%
$55.00	Oct 7	$0.66	$0.47	$1.13	$53.87	$56.13	2.05%
$54.00	Oct 5	$1.17	$0.01	$1.18	$52.82	$55.18	2.14%
$54.50	Oct 7	$0.98	$0.29	$1.27	$53.23	$55.77	2.30%
$56.00	Oct 7	$0.23	$1.05	$1.28	$54.72	$57.28	2.32%
$56.50	Oct 5	$0.01	$1.33	$1.34	$55.16	$57.84	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.09% of stock, avg 3.08%)

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	$0.05	$0.03	$0.08	$54.42	$55.58
$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	$0.05	$0.10	$0.15	$54.85	$55.65
$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	$0.13	$0.07	$0.20	$52.80	$56.70
$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. 76 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/59	Nov 6	$0.29	$0.21	37%	1.38	$52.71	$58.79
52/53	58/58	Oct 23	$0.24	$0.26	47%	0.92	$52.76	$58.24
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$58.30
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
50/51	60/60	Nov 13	$0.22	$0.28	50%	0.79	$50.78	$59.72
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.77
52/53	58/59	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.80
52/52	60/60	Nov 13	$0.26	$0.24	41%	1.08	$52.24	$59.76
52/52	58/58	Oct 23	$0.21	$0.29	51%	0.72	$52.29	$58.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.21	$0.29	68%	1.38
$55.00	$55.50	$56.00	Oct 5	$0.19	$0.31	60%	1.63
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	11.50
$57.00	$58.00	$59.00	Oct 19	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	31%	9.00
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	60%	1.94
$54.50	$55.00	$55.50	Oct 5	$0.21	$0.29	67%	1.38
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$55.50	$56.00	$56.50	Oct 5	$0.05	$0.45	21%	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. 184 found (best net $-0.43, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.43	$4.07
$51.00	$53.00	1:2	Oct 14	-$0.79	$1.21
$54.00	$54.50	1:2	Oct 5	-$0.23	$0.27
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.33	$0.17
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$54.50	$54.00	1:2	Oct 7	-$0.05	$0.45
$53.00	$52.00	1:2	Oct 19	-$0.11	$0.89
$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. 126 found (best yield 3.92%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.16	0.47	1.5%	3.92%	5.42%	8	6
$55.50	Nov 13	$2.38	0.50	0.6%	4.31%	4.91%	2	5
$57.00	Nov 13	$1.76	0.41	3.3%	3.19%	6.51%	63	6
$57.50	Nov 13	$1.59	0.39	4.2%	2.88%	7.11%	1	3
$58.00	Nov 13	$1.44	0.36	5.1%	2.61%	7.74%	20	7
$58.50	Nov 13	$1.29	0.33	6.0%	2.34%	8.37%	3	1
$59.00	Nov 13	$1.17	0.31	6.9%	2.12%	9.06%	1	28
$56.00	Nov 6	$1.88	0.47	1.5%	3.41%	4.91%	58	182
$59.50	Nov 13	$1.06	0.28	7.8%	1.92%	9.77%	5	24
$55.50	Nov 6	$2.10	0.50	0.6%	3.81%	4.40%	--	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 65,625

Total Puts 51,199

Put/Call Ratio 0.78

Net Difference 14,426

Prior's Put/Call Breakdown

Total Calls 105,200

Total Puts 60,223

Put/Call Ratio 0.57

Net Difference 44,977

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