SLV - Options Database

SLV

iShares Silver Trust

$55.23 +0.90%

(10/5 11:30) ◀

Monday, October 5, 2026 (11:35am)

▶ (10/5 11:40)

◀ 10/5 11:35 ▶

Option Volume

Detail

ℹ

Current (10/05 11:35am) 125,561

Calls: 70,311 (56%)

Puts: 55,250 (44%)

Prior (10/02) 182,437

Calls: 116,271 (64%)

Puts: 66,166 (36%)

Current vs Prior -31.18%

Calls: -39.53% (Calls)

Puts: -16.50% (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 -49.05%

Calls: -54.31%

Puts: -40.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:35am) $7.78M

Calls: $3.92M (50%)

Puts: $3.86M (50%)

Prior (10/02) $8.60M

Calls: $3.57M (42%)

Puts: $5.03M (58%)

Current vs Prior -9.51%

Calls: +9.90%

Puts: -23.29%

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 -71.79%

Calls: -67.63%

Puts: -75.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:35am) 0.79

Prior (10/02) 0.57

Current vs Prior +38.08%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +26.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:35am) 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 1.16% | 2.46%3.26% | 4.83%4.83% | 10.65%

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

Current vs Prior -45.78% | -20.71%+256.81% | +27.23%-8.43% | -2.54%

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

Current vs 7-Day Avg -43.82% | -18.85%+39.33% | +7.28%-23.15% | -8.79%

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

Current vs 7-Day Eod -45.78% | -20.71%+256.81% | +27.23%-8.43% | -2.54%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.13% | 5.16%

Calls: 3.23% | 5.97%

Puts: 3.03% | 4.35%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -53.49% | -2.27%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg -56.35% | -15.90%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 38% - 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
11:35	BULLISH	BULLISH	BULLISH
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 432 of results (avg 4.0%, best 1.2%)

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%	--	0.93	95
$45.00	Oct 7	10.15	10.30	$10.23	1.5%	123	1.00	22
$45.50	Oct 14	9.70	9.85	$9.77	1.5%	120	1.00	--
$45.50	Oct 7	9.65	9.80	$9.73	1.5%	99	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	0.85	0.86	$0.86	1.2%	87	0.39	1.2K
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	160	0.99	--
$66.00	Oct 16	10.70	10.85	$10.77	1.4%	29	0.98	734
$54.00	Oct 16	0.67	0.68	$0.68	1.5%	243	0.33	4.7K
$65.00	Nov 13	9.90	10.05	$9.98	1.5%	--	0.89	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.39, 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%	7.7K	0.24	2.1K
$55.00	Oct 5	0.30	0.31	$0.31	3.2%	2.0K	0.71	1.8K
$57.00	Oct 7	0.07	0.08	$0.08	12.5%	732	0.11	1.1K
$56.50	Oct 7	0.13	0.14	$0.14	7.1%	539	0.18	413
$54.50	Oct 5	0.72	0.77	$0.75	6.7%	387	0.93	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.2K	0.29	903
$55.50	Oct 5	0.32	0.33	$0.33	3.0%	982	0.76	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	179	0.09	981
$56.00	Oct 5	0.76	0.79	$0.78	3.8%	453	0.93	668
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	259	0.13	349

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	5.65	5.80	$5.73	2.6%	398	1.00	--
$50.00	Oct 5	5.15	5.30	$5.23	2.9%	488	1.00	10
$50.50	Oct 5	4.65	4.80	$4.72	3.2%	196	1.00	--
$51.00	Oct 5	4.15	4.30	$4.22	3.6%	166	1.00	113
$52.00	Oct 5	3.15	3.30	$3.22	4.7%	40	1.00	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.70	4.90	$4.80	4.2%	4	1.00	809
$60.50	Oct 9	5.20	5.40	$5.30	3.8%	1	1.00	149
$61.00	Oct 9	5.70	5.90	$5.80	3.4%	--	1.00	179
$61.50	Oct 9	6.20	6.35	$6.28	2.4%	--	1.00	43
$62.00	Oct 9	6.70	6.85	$6.78	2.2%	3	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 121.6K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.05	0.06	$0.06	16.7%	7.7K	0.24	2.1K
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	6.5K	0.01	61
$63.00	Oct 5	0.00	0.01	$0.01	100.0%	5.8K	0.01	360
$56.00	Oct 5	0.01	0.02	$0.02	50.0%	3.9K	0.07	1.9K
$64.00	Oct 5	0.00	0.01	$0.01	100.0%	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%	6.2K	0.02	284
$49.50	Oct 5	0.00	0.04	$0.02	200.0%	5.2K	0.02	355
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.2K	0.29	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. 159 found (best R:R 1.17, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	67%	0.67	$53.60
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	60%	0.89	$54.53
$61.00	$62.00	Nov 13	$0.15	$0.85	$0.15	22%	5.67	$61.15

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
$56.00	$55.50	Oct 12	$0.27	$0.23	$0.27	63%	0.85	$55.73
$56.00	$55.50	Oct 9	$0.28	$0.22	$0.28	65%	0.79	$55.72
$57.00	$56.50	Oct 16	$0.33	$0.17	$0.33	71%	0.52	$56.67
$55.50	$55.00	Oct 5	$0.25	$0.25	$0.25	76%	1.00	$55.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 97 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	$56.50	Oct 7	$0.11	$0.11	$0.39	71%	0.28	$56.11
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	65%	0.43	$56.15
$55.50	$56.00	Oct 14	$0.22	$0.22	$0.28	53%	0.79	$55.72
$56.00	$57.00	Oct 19	$0.35	$0.35	$0.65	58%	0.54	$56.35
$55.50	$56.00	Oct 7	$0.17	$0.17	$0.33	58%	0.52	$55.67

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
$55.00	$54.00	Oct 30	$0.44	$0.44	$0.56	54%	0.79	$54.56
$54.00	$53.50	Nov 13	$0.21	$0.21	$0.29	60%	0.72	$53.79
$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 6.47%)

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	$0.06	$0.33	$0.39	$55.11	$55.89	0.71%
$54.50	Oct 5	$0.75	$0.02	$0.77	$53.73	$55.27	1.39%
$56.00	Oct 5	$0.02	$0.78	$0.80	$55.20	$56.80	1.45%
$55.00	Oct 7	$0.67	$0.44	$1.11	$53.89	$56.11	2.01%
$55.50	Oct 7	$0.42	$0.69	$1.11	$54.39	$56.61	2.01%
$54.00	Oct 5	$1.24	$0.01	$1.25	$52.75	$55.25	2.26%
$56.00	Oct 7	$0.25	$1.02	$1.27	$54.73	$57.27	2.30%
$56.50	Oct 5	$0.01	$1.27	$1.28	$55.22	$57.78	2.32%
$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 0.07% of stock, avg 3.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$54.50	Oct 5	$0.02	$0.02	$0.04	$54.46	$56.04
$55.50	$54.50	Oct 5	$0.06	$0.02	$0.08	$54.42	$55.58
$57.50	$53.00	Oct 7	$0.05	$0.07	$0.12	$52.88	$57.62
$56.00	$55.00	Oct 5	$0.02	$0.08	$0.10	$54.90	$56.10
$55.50	$55.00	Oct 5	$0.06	$0.08	$0.14	$54.86	$55.64
$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
$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
$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. 77 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	58/58	Nov 6	$0.29	$0.21	38%	1.38	$52.21	$58.29
53/54	58/58	Oct 23	$0.28	$0.22	39%	1.27	$53.22	$57.78
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
52/53	58/58	Nov 6	$0.30	$0.20	34%	1.50	$52.70	$58.30
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
52/52	59/60	Nov 13	$0.26	$0.24	42%	1.08	$51.74	$59.26
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
54/54	57/58	Oct 16	$0.28	$0.22	38%	1.27	$53.72	$57.28
52/52	59/60	Nov 6	$0.25	$0.25	44%	1.00	$52.25	$59.25
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$51.73	$58.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.19	$0.31	69%	1.63
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	29%	9.00
$55.00	$55.50	$56.00	Oct 5	$0.21	$0.29	64%	1.38
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$55.50	$56.00	$56.50	Oct 7	$0.06	$0.44	24%	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	69%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	64%	1.50
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	13%	15.67
$55.00	$55.50	$56.00	Oct 7	$0.08	$0.42	28%	5.25
$54.50	$55.00	$55.50	Oct 7	$0.08	$0.42	28%	5.25

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 $-0.43, 175 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	-$0.78	$1.22
$54.00	$54.50	1:2	Oct 5	-$0.26	$0.24
$55.50	$56.00	1:2	Oct 7	-$0.08	$0.42
$57.00	$58.00	1:2	Oct 19	-$0.16	$0.84

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	-$0.19	$0.31
$53.00	$52.00	1:2	Oct 19	-$0.13	$0.87
$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. 125 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%	5.34%	10	6
$55.50	Nov 13	$2.38	0.51	0.5%	4.31%	4.80%	2	5
$57.00	Nov 13	$1.78	0.41	3.2%	3.22%	6.43%	63	6
$57.50	Nov 13	$1.61	0.39	4.1%	2.92%	7.03%	1	3
$58.00	Nov 13	$1.45	0.36	5.0%	2.63%	7.64%	20	7
$58.50	Nov 13	$1.31	0.33	5.9%	2.37%	8.29%	4	1
$59.00	Nov 13	$1.18	0.31	6.8%	2.14%	8.96%	1	28
$56.00	Nov 6	$1.89	0.47	1.4%	3.42%	4.82%	58	182
$59.50	Nov 13	$1.06	0.28	7.7%	1.92%	9.65%	5	24
$55.50	Nov 6	$2.10	0.50	0.5%	3.80%	4.29%	--	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 70,311

Total Puts 55,250

Put/Call Ratio 0.79

Net Difference 15,061

Prior's Put/Call Breakdown

Total Calls 116,271

Total Puts 66,166

Put/Call Ratio 0.57

Net Difference 50,105

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