SLV - Options Database

SLV

iShares Silver Trust

$55.24 +0.91%

(10/5 11:25) ◀

Monday, October 5, 2026 (11:30am)

▶ (10/5 11:35)

◀ 10/5 11:30 ▶

Option Volume

Detail

ℹ

Current (10/05 11:30am) 121,636

Calls: 68,536 (56%)

Puts: 53,100 (44%)

Prior (10/02) 180,330

Calls: 114,962 (64%)

Puts: 65,368 (36%)

Current vs Prior -32.55%

Calls: -40.38% (Calls)

Puts: -18.77% (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 -50.65%

Calls: -55.47%

Puts: -42.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:30am) $7.65M

Calls: $3.92M (51%)

Puts: $3.73M (49%)

Prior (10/02) $8.49M

Calls: $3.50M (41%)

Puts: $4.98M (59%)

Current vs Prior -9.84%

Calls: +11.95%

Puts: -25.15%

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 -72.25%

Calls: -67.64%

Puts: -75.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:30am) 0.77

Prior (10/02) 0.57

Current vs Prior +36.26%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +24.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:30am) 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 1.14% | 2.48%3.24% | 4.85%4.85% | 10.68%

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

Current vs Prior -46.64% | -20.14%+254.76% | +27.68%-8.10% | -2.23%

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

Current vs 7-Day Avg -44.71% | -18.26%+38.53% | +7.66%-22.87% | -8.49%

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

Current vs 7-Day Eod -46.64% | -20.14%+254.76% | +27.68%-8.10% | -2.23%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.35% | 5.11%

Calls: 6.45% | 5.80%

Puts: 6.25% | 4.41%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -5.65% | -3.22%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -11.45% | -16.72%

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
11:30	BULLISH	BULLISH	BULLISH
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 427 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 30	10.35	10.50	$10.43	1.4%	14	1.00	20
$45.00	Oct 23	10.30	10.45	$10.38	1.4%	2	1.00	39
$45.00	Oct 16	10.25	10.40	$10.33	1.5%	2	1.00	304
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	4	1.00	48
$46.00	Oct 16	9.25	9.40	$9.32	1.6%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	204	0.99	10
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	160	0.99	--
$65.00	Oct 16	9.70	9.85	$9.77	1.5%	3	0.98	785
$55.00	Oct 9	0.63	0.64	$0.64	1.6%	742	0.44	3.0K
$55.50	Nov 13	2.46	2.50	$2.48	1.6%	86	0.49	5

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.07	$0.07	14.3%	7.7K	0.27	2.1K
$55.00	Oct 5	0.30	0.32	$0.31	6.5%	2.0K	0.72	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	711	0.11	1.1K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	526	0.18	413
$54.50	Oct 5	0.74	0.77	$0.76	3.9%	367	0.91	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.1K	0.28	903
$55.50	Oct 5	0.31	0.33	$0.32	6.3%	968	0.73	308
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	179	0.08	981
$56.00	Oct 5	0.74	0.80	$0.77	7.8%	451	0.93	668
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	202	0.13	349

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
$49.50	Oct 5	5.65	5.80	$5.73	2.6%	397	1.00	--
$50.00	Oct 5	5.20	5.30	$5.25	1.9%	481	1.00	10
$50.50	Oct 5	4.70	4.80	$4.75	2.1%	196	1.00	--
$51.00	Oct 5	4.20	4.30	$4.25	2.4%	166	1.00	113
$51.50	Oct 5	3.70	3.80	$3.75	2.7%	24	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.70	4.85	$4.78	3.1%	4	1.00	809
$60.50	Oct 9	5.20	5.35	$5.28	2.8%	1	1.00	149
$61.00	Oct 9	5.70	5.85	$5.78	2.6%	--	1.00	179
$61.50	Oct 9	6.15	6.35	$6.25	3.2%	--	1.00	43
$62.00	Oct 9	6.65	6.85	$6.75	3.0%	3	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 117.7K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.06	0.07	$0.07	14.3%	7.7K	0.27	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	0.04	$0.02	200.0%	5.5K	0.02	284
$49.50	Oct 5	0.00	0.04	$0.02	200.0%	4.5K	0.02	355
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.1K	0.28	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 5.2%, max 5.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	33.9%	32.2%	5.2%	2.0K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	33.9%	32.2%	5.2%	4.1K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 1.17, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 13	$0.52	$0.48	$0.52	60%	0.92	$54.52
$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	48%	1.56	$56.39
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$61.15
$58.00	$58.50	Nov 13	$0.13	$0.37	$0.13	36%	2.85	$58.13

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
$60.00	$59.50	Oct 30	$0.30	$0.20	$0.30	81%	0.67	$59.70
$54.50	$54.00	Oct 14	$0.15	$0.35	$0.15	38%	2.33	$54.35
$56.00	$55.50	Oct 12	$0.28	$0.22	$0.28	63%	0.79	$55.72
$55.50	$55.00	Oct 9	$0.23	$0.27	$0.23	54%	1.17	$55.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 0.08, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 12	$0.22	$0.22	$0.28	54%	0.79	$55.72
$56.00	$56.50	Oct 14	$0.19	$0.19	$0.31	60%	0.61	$56.19
$56.50	$57.00	Oct 12	$0.13	$0.13	$0.37	71%	0.35	$56.63
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	57%	0.56	$55.68
$57.00	$57.50	Oct 14	$0.12	$0.12	$0.38	73%	0.32	$57.12

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	$0.67	$0.67	$1.33	54%	0.50	$54.33
$54.00	$53.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$53.79
$52.00	$51.00	Oct 30	$0.20	$0.20	$0.80	77%	0.25	$51.80
$52.00	$51.00	Nov 6	$0.23	$0.23	$0.77	74%	0.30	$51.77

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. 181 found (cheapest 0.71% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.31	$0.08	$0.39	$54.61	$55.39	0.71%
$55.50	Oct 5	$0.07	$0.32	$0.39	$55.11	$55.89	0.71%
$54.50	Oct 5	$0.76	$0.03	$0.79	$53.71	$55.29	1.43%
$56.00	Oct 5	$0.02	$0.77	$0.79	$55.21	$56.79	1.43%
$55.50	Oct 7	$0.43	$0.68	$1.11	$54.39	$56.61	2.01%
$55.00	Oct 7	$0.69	$0.44	$1.13	$53.87	$56.13	2.05%
$56.00	Oct 7	$0.25	$1.00	$1.25	$54.75	$57.25	2.26%
$54.00	Oct 5	$1.25	$0.01	$1.26	$52.74	$55.26	2.28%
$56.50	Oct 5	$0.01	$1.25	$1.26	$55.24	$57.76	2.28%
$54.50	Oct 7	$1.02	$0.27	$1.29	$53.21	$55.79	2.34%

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
$57.50	$53.00	Oct 7	$0.05	$0.06	$0.11	$52.89	$57.61
$55.50	$54.50	Oct 5	$0.07	$0.03	$0.10	$54.40	$55.60
$56.00	$55.00	Oct 5	$0.02	$0.08	$0.10	$54.90	$56.10
$57.00	$53.00	Oct 7	$0.08	$0.06	$0.14	$52.86	$57.14
$55.50	$55.00	Oct 5	$0.07	$0.08	$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	$0.14	$0.06	$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. 79 found (best R:R 1.63, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/59	Nov 13	$0.31	$0.19	34%	1.63	$52.69	$58.81
52/52	59/60	Nov 6	$0.26	$0.24	43%	1.08	$52.24	$59.26
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	37%	1.38	$52.21	$58.79
54/54	58/58	Oct 16	$0.26	$0.24	43%	1.08	$53.74	$57.76
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
53/54	57/58	Oct 14	$0.23	$0.27	48%	0.85	$53.27	$57.23
52/53	59/60	Nov 6	$0.27	$0.23	40%	1.17	$52.73	$59.27
54/54	57/58	Oct 14	$0.26	$0.24	42%	1.08	$53.74	$57.26
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. 53 found (best R:R 1.63, 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	65%	1.63
$54.50	$55.00	$55.50	Oct 5	$0.21	$0.29	64%	1.38
$54.50	$55.00	$55.50	Oct 7	$0.07	$0.43	28%	6.14
$57.00	$58.00	$59.00	Oct 19	$0.08	$0.92	16%	11.50
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	23%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.19	$0.31	64%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.21	$0.29	65%	1.38
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	16%	11.50
$54.50	$55.00	$55.50	Oct 7	$0.07	$0.43	28%	6.14
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.46, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.46	$4.04
$51.00	$53.00	1:2	Oct 14	-$0.82	$1.18
$54.00	$54.50	1:2	Oct 5	-$0.27	$0.23
$55.50	$56.00	1:2	Oct 7	-$0.07	$0.43
$55.00	$55.50	1:2	Oct 7	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.29	$0.21
$55.00	$54.50	1:2	Oct 7	-$0.10	$0.40
$55.50	$55.00	1:2	Oct 7	-$0.20	$0.30
$53.00	$52.00	1:2	Oct 19	-$0.13	$0.87
$48.00	$46.00	1:2	Oct 19	$0.00	$2.00

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%	5.32%	9	6
$55.50	Nov 13	$2.39	0.51	0.5%	4.33%	4.80%	2	5
$57.00	Nov 13	$1.78	0.41	3.2%	3.22%	6.41%	63	6
$57.50	Nov 13	$1.61	0.39	4.1%	2.91%	7.01%	1	3
$58.00	Nov 13	$1.45	0.36	5.0%	2.62%	7.62%	20	7
$58.50	Nov 13	$1.32	0.33	5.9%	2.39%	8.29%	4	1
$59.00	Nov 13	$1.18	0.31	6.8%	2.14%	8.94%	1	28
$56.00	Nov 6	$1.91	0.47	1.4%	3.46%	4.83%	58	182
$59.50	Nov 13	$1.06	0.28	7.7%	1.92%	9.63%	5	24
$56.50	Nov 6	$1.70	0.43	2.3%	3.08%	5.36%	--	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 68,536

Total Puts 53,100

Put/Call Ratio 0.77

Net Difference 15,436

Prior's Put/Call Breakdown

Total Calls 114,962

Total Puts 65,368

Put/Call Ratio 0.57

Net Difference 49,594

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