SLV - Options Database

SLV

iShares Silver Trust

$55.16 +0.76%

(10/5 11:15) ◀

Monday, October 5, 2026 (11:20am)

▶ (10/5 11:25)

◀ 10/5 11:20 ▶

Option Volume

Detail

ℹ

Current (10/05 11:20am) 118,154

Calls: 66,435 (56%)

Puts: 51,719 (44%)

Prior (10/02) 170,008

Calls: 108,050 (64%)

Puts: 61,958 (36%)

Current vs Prior -30.50%

Calls: -38.51% (Calls)

Puts: -16.53% (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 -52.06%

Calls: -56.83%

Puts: -44.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:20am) $7.44M

Calls: $3.74M (50%)

Puts: $3.69M (50%)

Prior (10/02) $7.87M

Calls: $3.34M (42%)

Puts: $4.53M (58%)

Current vs Prior -5.51%

Calls: +12.18%

Puts: -18.54%

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 -73.03%

Calls: -69.11%

Puts: -76.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:20am) 0.78

Prior (10/02) 0.57

Current vs Prior +35.76%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +25.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:20am) 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%3.23% | 4.84%4.84% | 10.68%

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

Current vs Prior -44.87% | -20.03%+253.30% | +27.39%-8.32% | -2.26%

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

Current vs 7-Day Avg -42.87% | -18.15%+37.95% | +7.42%-23.05% | -8.52%

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

Current vs 7-Day Eod -44.87% | -20.03%+253.30% | +27.39%-8.32% | -2.26%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.69% | 5.77%

Calls: 7.69% | 4.69%

Puts: 7.69% | 6.85%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +14.26% | +9.28%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +7.23% | -5.96%

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
11:20	BULLISH	BULLISH	BULLISH
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 421 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.60	10.75	$10.68	1.4%	99	1.00	2
$45.00	Nov 6	10.35	10.50	$10.43	1.4%	--	0.93	95
$45.00	Oct 23	10.20	10.35	$10.27	1.5%	2	0.98	39
$45.00	Oct 16	10.15	10.30	$10.23	1.5%	2	1.00	304
$45.00	Oct 7	10.10	10.25	$10.18	1.5%	119	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.80	9.90	$9.85	1.0%	196	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	0.98	734
$65.00	Oct 16	9.75	9.90	$9.82	1.5%	3	0.98	785
$64.50	Oct 5	9.25	9.40	$9.32	1.6%	199	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.40, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.25	0.27	$0.26	7.7%	1.9K	0.64	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	700	0.11	1.1K
$54.50	Oct 5	0.66	0.68	$0.67	3.0%	357	0.90	726
$56.50	Oct 7	0.12	0.13	$0.13	7.7%	501	0.17	413
$56.00	Oct 7	0.22	0.23	$0.23	4.3%	1.7K	0.27	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.10	0.11	$0.11	9.1%	3.7K	0.36	903
$55.50	Oct 5	0.37	0.40	$0.39	7.7%	864	0.80	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	158	0.09	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	146	0.13	349
$54.00	Oct 7	0.17	0.18	$0.18	5.6%	358	0.21	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 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%	397	1.00	--
$50.00	Oct 5	5.10	5.25	$5.18	2.9%	481	1.00	10
$50.50	Oct 5	4.60	4.75	$4.68	3.2%	196	1.00	--
$51.00	Oct 5	4.10	4.25	$4.18	3.6%	166	1.00	113
$52.00	Oct 5	3.10	3.20	$3.15	3.2%	27	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.75	4.95	$4.85	4.1%	4	1.00	809
$60.50	Oct 9	5.25	5.45	$5.35	3.7%	1	1.00	149
$61.00	Oct 9	5.75	5.95	$5.85	3.4%	--	1.00	179
$61.50	Oct 9	6.25	6.45	$6.35	3.1%	--	1.00	43
$62.00	Oct 9	6.75	6.90	$6.83	2.2%	3	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 523 active (total vol 114.5K, top 7.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.04	0.05	$0.05	20.0%	7.1K	0.20	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	0.06	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	0.10	0.11	$0.11	9.1%	3.7K	0.36	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 1.5%, max 1.5%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	32.9%	32.4%	1.5%	1.9K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	32.9%	32.4%	1.5%	3.7K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 1.17, avg 2.04)

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	18%	8.09	$62.11
$56.00	$57.00	Nov 13	$0.39	$0.61	$0.39	47%	1.56	$56.39
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	66%	0.67	$53.60
$57.00	$57.50	Nov 13	$0.16	$0.34	$0.16	41%	2.13	$57.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$58.00	$57.50	Nov 6	$0.30	$0.20	$0.30	67%	0.67	$57.70
$55.50	$55.00	Oct 5	$0.28	$0.22	$0.28	80%	0.79	$55.22
$55.00	$54.50	Oct 7	$0.17	$0.33	$0.17	45%	1.94	$54.83
$54.50	$54.00	Oct 12	$0.15	$0.35	$0.15	37%	2.33	$54.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 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 7	$0.17	$0.17	$0.33	59%	0.52	$55.67
$56.00	$56.50	Oct 16	$0.19	$0.19	$0.31	60%	0.61	$56.19
$56.00	$56.50	Oct 7	$0.10	$0.10	$0.40	73%	0.25	$56.10
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	66%	0.39	$56.14
$55.50	$56.00	Oct 12	$0.20	$0.20	$0.30	55%	0.67	$55.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$49.00	Oct 19	$0.22	$0.22	$2.78	84%	0.08	$51.78
$55.00	$53.00	Oct 19	$0.68	$0.68	$1.32	53%	0.52	$54.32
$53.00	$52.50	Nov 13	$0.19	$0.19	$0.31	66%	0.61	$52.81
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$54.00	$53.00	Oct 30	$0.35	$0.35	$0.65	62%	0.54	$53.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.37, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.38	32.9%	31.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	32.9%	31.8%

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	$0.26	$0.11	$0.37	$54.63	$55.37	0.67%
$55.50	Oct 5	$0.05	$0.39	$0.44	$55.06	$55.94	0.80%
$54.50	Oct 5	$0.67	$0.03	$0.70	$53.80	$55.20	1.27%
$56.00	Oct 5	$0.02	$0.85	$0.87	$55.13	$56.87	1.58%
$55.00	Oct 7	$0.64	$0.47	$1.11	$53.89	$56.11	2.01%
$55.50	Oct 7	$0.40	$0.73	$1.13	$54.37	$56.63	2.05%
$54.00	Oct 5	$1.15	$0.01	$1.16	$52.84	$55.16	2.10%
$54.50	Oct 7	$0.96	$0.30	$1.26	$53.24	$55.76	2.28%
$56.00	Oct 7	$0.23	$1.07	$1.30	$54.70	$57.30	2.36%
$56.50	Oct 5	$0.01	$1.35	$1.36	$55.14	$57.86	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.09% of stock, avg 3.12%)

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
$57.50	$53.50	Oct 7	$0.05	$0.11	$0.16	$53.34	$57.66
$56.00	$55.00	Oct 5	$0.02	$0.11	$0.13	$54.87	$56.13
$55.50	$55.00	Oct 5	$0.05	$0.11	$0.16	$54.84	$55.66
$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
$56.50	$53.50	Oct 7	$0.13	$0.11	$0.24	$53.26	$56.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 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
52/53	60/60	Nov 13	$0.30	$0.20	38%	1.50	$52.70	$59.80
52/53	58/59	Nov 13	$0.32	$0.18	34%	1.78	$52.68	$58.82
52/53	59/60	Nov 13	$0.30	$0.20	36%	1.50	$52.70	$59.30
51/52	60/60	Nov 13	$0.24	$0.26	47%	0.92	$51.26	$59.74
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
51/52	58/59	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$58.76
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
52/53	58/58	Oct 23	$0.25	$0.25	43%	1.00	$52.75	$57.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 1.50, 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	70%	1.50
$54.00	$54.50	$55.00	Oct 5	$0.07	$0.43	36%	6.14
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	58%	1.78
$56.00	$57.00	$58.00	Oct 19	$0.10	$0.90	20%	9.00
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.20	$0.30	70%	1.50
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	34%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	58%	1.78
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50
$50.00	$51.00	$52.00	Nov 6	$0.05	$0.95	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.33, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.33	$4.17
$51.00	$53.00	1:2	Oct 14	-$0.75	$1.25
$54.00	$54.50	1:2	Oct 5	-$0.19	$0.31
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$57.00	$58.00	1:2	Oct 19	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.35	$0.15
$53.00	$52.00	1:2	Oct 19	-$0.11	$0.89
$54.50	$54.00	1:2	Oct 7	-$0.06	$0.44
$47.00	$45.00	1:2	Nov 13	-$0.06	$1.94
$55.00	$54.50	1:2	Oct 7	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 125 found (best yield 3.90%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.15	0.47	1.5%	3.90%	5.42%	9	6
$55.50	Nov 13	$2.35	0.50	0.6%	4.26%	4.88%	2	5
$57.00	Nov 13	$1.76	0.41	3.3%	3.19%	6.53%	63	6
$57.50	Nov 13	$1.59	0.38	4.2%	2.88%	7.12%	1	3
$58.00	Nov 13	$1.43	0.35	5.2%	2.59%	7.74%	20	7
$58.50	Nov 13	$1.29	0.33	6.1%	2.34%	8.39%	3	1
$59.00	Nov 13	$1.16	0.30	7.0%	2.10%	9.06%	1	28
$56.00	Nov 6	$1.87	0.46	1.5%	3.39%	4.91%	58	182
$59.50	Nov 13	$1.04	0.28	7.9%	1.89%	9.75%	5	24
$55.50	Nov 6	$2.08	0.50	0.6%	3.77%	4.39%	--	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 66,435

Total Puts 51,719

Put/Call Ratio 0.78

Net Difference 14,716

Prior's Put/Call Breakdown

Total Calls 108,050

Total Puts 61,958

Put/Call Ratio 0.57

Net Difference 46,092

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