SLV - Options Database

SLV

iShares Silver Trust

$55.17 +0.78%

(10/5 11:20) ◀

Monday, October 5, 2026 (11:25am)

▶ (10/5 11:30)

◀ 10/5 11:25 ▶

Option Volume

Detail

ℹ

Current (10/05 11:25am) 120,251

Calls: 67,870 (56%)

Puts: 52,381 (44%)

Prior (10/02) 174,552

Calls: 111,036 (64%)

Puts: 63,516 (36%)

Current vs Prior -31.11%

Calls: -38.88% (Calls)

Puts: -17.53% (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 -51.21%

Calls: -55.90%

Puts: -43.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:25am) $7.54M

Calls: $3.80M (50%)

Puts: $3.74M (50%)

Prior (10/02) $8.29M

Calls: $3.24M (39%)

Puts: $5.05M (61%)

Current vs Prior -9.03%

Calls: +17.36%

Puts: -25.95%

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 -72.64%

Calls: -68.62%

Puts: -75.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:25am) 0.77

Prior (10/02) 0.57

Current vs Prior +34.92%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +24.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:25am) 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% | 10.69%

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

Current vs Prior -44.88% | -20.04%+253.23% | +27.36%-8.33% | -2.11%

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%+37.93% | +7.40%-23.06% | -8.38%

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%+253.23% | +27.36%-8.33% | -2.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.97% | 5.86%

Calls: 7.41% | 6.15%

Puts: 10.53% | 5.56%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +33.28% | +10.98%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +25.08% | -4.49%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 35% - 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
11:25	BULLISH	BULLISH	BULLISH
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 419 of results (avg 4.0%, best 1.4%)

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%	--	0.96	95
$45.00	Oct 9	10.15	10.30	$10.23	1.5%	4	1.00	48
$45.00	Oct 7	10.10	10.25	$10.18	1.5%	123	1.00	22
$45.50	Oct 14	9.65	9.80	$9.73	1.5%	120	0.99	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.75	10.90	$10.83	1.4%	160	1.00	--
$66.00	Oct 16	10.75	10.90	$10.83	1.4%	29	1.00	734
$65.00	Oct 5	9.75	9.90	$9.82	1.5%	196	1.00	10
$65.00	Oct 16	9.75	9.90	$9.82	1.5%	3	1.00	785
$64.50	Oct 5	9.25	9.40	$9.32	1.6%	199	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 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%	2.0K	0.66	1.8K
$56.50	Oct 7	0.12	0.14	$0.13	15.4%	524	0.18	413
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	705	0.11	1.1K
$54.50	Oct 5	0.67	0.70	$0.69	4.3%	363	0.90	726
$56.00	Oct 7	0.23	0.24	$0.24	4.2%	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%	4.0K	0.34	903
$55.50	Oct 5	0.36	0.40	$0.38	10.5%	893	0.79	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	164	0.09	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	193	0.13	349
$54.00	Oct 7	0.16	0.18	$0.17	11.8%	365	0.20	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.84, highest 1.00)

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	Oct 9	10.15	10.30	$10.23	1.5%	4	1.00	48
$45.00	Oct 7	10.10	10.25	$10.18	1.5%	123	1.00	22
$45.50	Oct 7	9.60	9.75	$9.68	1.5%	99	1.00	18
$46.00	Oct 7	9.10	9.25	$9.18	1.6%	76	1.00	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.31	1.36	$1.34	3.7%	105	1.00	276
$57.00	Oct 5	1.81	1.86	$1.84	2.7%	69	1.00	202
$57.50	Oct 5	2.29	2.38	$2.34	3.8%	31	1.00	108
$58.00	Oct 5	2.78	2.88	$2.83	3.5%	143	1.00	242
$58.50	Oct 5	3.30	3.40	$3.35	3.0%	53	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 116.3K, top 7.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.04	0.06	$0.05	40.0%	7.5K	0.21	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%	4.0K	0.34	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. -- 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. 158 found (best R:R 1.17, avg 1.91)

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
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	60%	0.89	$54.53
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	66%	0.67	$53.60

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	91%	1.17	$64.27
$64.00	$63.50	Oct 30	$0.32	$0.18	$0.32	91%	0.56	$63.68
$55.50	$55.00	Oct 5	$0.28	$0.22	$0.28	79%	0.79	$55.22
$55.50	$55.00	Oct 9	$0.24	$0.26	$0.24	56%	1.08	$55.26
$54.50	$54.00	Oct 14	$0.16	$0.34	$0.16	39%	2.12	$54.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.08, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 19	$0.35	$0.35	$0.65	59%	0.54	$56.35
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	66%	0.43	$56.15
$56.00	$56.50	Oct 7	$0.11	$0.11	$0.39	72%	0.28	$56.11
$56.00	$56.50	Oct 14	$0.18	$0.18	$0.32	61%	0.56	$56.18
$56.50	$57.00	Oct 12	$0.12	$0.12	$0.38	72%	0.32	$56.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$49.00	Oct 19	$0.23	$0.23	$2.77	84%	0.08	$51.77
$55.00	$53.00	Oct 19	$0.68	$0.68	$1.32	53%	0.52	$54.32
$51.00	$50.00	Nov 6	$0.19	$0.19	$0.81	80%	0.23	$50.81
$52.00	$51.50	Nov 13	$0.15	$0.15	$0.35	72%	0.43	$51.85
$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 $0.37, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.38	32.2%	31.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.36	32.2%	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	$0.27	$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	$0.69	$0.03	$0.72	$53.78	$55.22	1.31%
$56.00	Oct 5	$0.02	$0.84	$0.86	$55.14	$56.86	1.56%
$55.00	Oct 7	$0.65	$0.46	$1.11	$53.89	$56.11	2.01%
$55.50	Oct 7	$0.40	$0.72	$1.12	$54.38	$56.62	2.03%
$54.00	Oct 5	$1.17	$0.01	$1.18	$52.82	$55.18	2.14%
$54.50	Oct 7	$0.97	$0.29	$1.26	$53.24	$55.76	2.28%
$56.00	Oct 7	$0.24	$1.06	$1.30	$54.70	$57.30	2.36%
$56.50	Oct 5	$0.01	$1.34	$1.35	$55.15	$57.85	2.45%

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
$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
$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. 68 found (best R:R 1.38, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 13	$0.29	$0.21	39%	1.38	$51.71	$58.79
52/52	59/60	Nov 13	$0.27	$0.23	42%	1.17	$51.73	$59.27
52/53	58/59	Nov 13	$0.31	$0.19	34%	1.63	$52.69	$58.81
52/53	57/58	Oct 23	$0.28	$0.22	39%	1.27	$52.72	$57.28
50/51	58/59	Nov 13	$0.25	$0.25	45%	1.00	$50.75	$58.75
53/54	57/58	Oct 23	$0.30	$0.20	34%	1.50	$53.20	$57.30
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
54/54	57/58	Oct 14	$0.26	$0.24	42%	1.08	$53.74	$57.26
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
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. 54 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	69%	1.50
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	32%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.19	$0.31	59%	1.63
$55.50	$56.00	$56.50	Oct 7	$0.05	$0.45	23%	9.00
$54.50	$55.00	$55.50	Oct 7	$0.07	$0.43	28%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	32%	9.00
$54.50	$55.00	$55.50	Oct 5	$0.21	$0.29	69%	1.38
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	59%	1.78
$54.00	$54.50	$55.00	Oct 7	$0.05	$0.45	24%	9.00
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.37, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.37	$4.13
$51.00	$53.00	1:2	Oct 14	-$0.75	$1.25
$54.00	$54.50	1:2	Oct 5	-$0.21	$0.29
$57.00	$58.00	1:2	Oct 19	-$0.14	$0.86
$56.00	$57.00	1:2	Oct 19	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.34	$0.16
$54.50	$54.00	1:2	Oct 7	-$0.05	$0.45
$55.00	$54.50	1:2	Oct 7	-$0.12	$0.38
$55.50	$55.00	1:2	Oct 7	-$0.20	$0.30
$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. 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%	5.40%	9	6
$55.50	Nov 13	$2.36	0.50	0.6%	4.28%	4.88%	2	5
$57.00	Nov 13	$1.75	0.41	3.3%	3.17%	6.49%	63	6
$57.50	Nov 13	$1.58	0.38	4.2%	2.86%	7.09%	1	3
$58.00	Nov 13	$1.42	0.35	5.1%	2.57%	7.70%	20	7
$58.50	Nov 13	$1.28	0.33	6.0%	2.32%	8.36%	3	1
$59.00	Nov 13	$1.15	0.30	6.9%	2.08%	9.03%	1	28
$56.00	Nov 6	$1.87	0.46	1.5%	3.39%	4.89%	58	182
$55.50	Nov 6	$2.08	0.50	0.6%	3.77%	4.37%	--	129
$56.50	Nov 6	$1.66	0.43	2.4%	3.01%	5.42%	--	53

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 67,870

Total Puts 52,381

Put/Call Ratio 0.77

Net Difference 15,489

Prior's Put/Call Breakdown

Total Calls 111,036

Total Puts 63,516

Put/Call Ratio 0.57

Net Difference 47,520

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