SLV - Options Database

SLV

iShares Silver Trust

$55.24 +0.91%

(10/5 11:35) ◀

Monday, October 5, 2026 (11:40am)

▶ (10/5 11:45)

◀ 10/5 11:40 ▶

Option Volume

Detail

ℹ

Current (10/05 11:40am) 127,288

Calls: 70,934 (56%)

Puts: 56,354 (44%)

Prior (10/02) 186,405

Calls: 118,296 (63%)

Puts: 68,109 (37%)

Current vs Prior -31.71%

Calls: -40.04% (Calls)

Puts: -17.26% (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 -48.35%

Calls: -53.91%

Puts: -39.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:40am) $7.82M

Calls: $3.94M (50%)

Puts: $3.88M (50%)

Prior (10/02) $9.02M

Calls: $3.45M (38%)

Puts: $5.58M (62%)

Current vs Prior -13.32%

Calls: +14.40%

Puts: -30.44%

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 -71.63%

Calls: -67.47%

Puts: -74.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:40am) 0.79

Prior (10/02) 0.58

Current vs Prior +37.99%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +27.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:40am) 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% | 2.46%3.22% | 4.83%4.83% | 10.66%

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

Current vs Prior -46.64% | -20.72%+252.78% | +27.20%-8.45% | -2.40%

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

Current vs 7-Day Avg -44.71% | -18.86%+37.75% | +7.26%-23.16% | -8.65%

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

Current vs 7-Day Eod -46.64% | -20.72%+252.78% | +27.20%-8.45% | -2.40%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.35% | 5.88%

Calls: 6.45% | 5.88%

Puts: 6.25% | 5.88%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -5.65% | +11.36%

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% | -4.17%

Liquidity Pricy

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
11:40	BULLISH	BULLISH	BULLISH
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 433 of results (avg 4.1%, best 1.1%)

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	Oct 9	10.20	10.35	$10.27	1.5%	4	1.00	48
$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	--
$55.50	Oct 9	0.64	0.65	$0.65	1.5%	610	0.45	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 5	1.75	1.77	$1.76	1.1%	73	0.98	202
$56.00	Oct 30	2.21	2.24	$2.23	1.3%	142	0.55	344
$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
$55.00	Oct 23	1.37	1.39	$1.38	1.4%	99	0.46	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 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	0.32	$0.31	6.5%	2.0K	0.72	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%	540	0.18	413
$54.50	Oct 5	0.72	0.77	$0.75	6.7%	387	0.94	726

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.3K	0.29	903
$55.50	Oct 5	0.31	0.33	$0.32	6.3%	1.0K	0.76	308
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	181	0.08	981
$56.00	Oct 5	0.74	0.80	$0.77	7.8%	475	0.97	668
$53.50	Oct 7	0.09	0.10	$0.10	10.0%	259	0.12	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%	398	1.00	--
$50.00	Oct 5	5.15	5.30	$5.23	2.9%	504	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
$51.50	Oct 5	3.65	3.80	$3.72	4.0%	42	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Oct 5	7.20	7.35	$7.28	2.1%	160	0.99	--
$63.00	Oct 5	7.70	7.85	$7.78	1.9%	130	0.99	--
$62.00	Oct 7	6.70	6.85	$6.78	2.2%	--	0.99	97
$61.00	Oct 7	5.70	5.85	$5.78	2.6%	4	0.99	19
$60.00	Oct 7	4.70	4.85	$4.78	3.1%	52	0.99	94

Most actively traded options today. High liquidity = easy entry/exit. 532 active (total vol 123.3K, 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	0.00	0.01	$0.01	100.0%	4.1K	0.03	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%	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%	4.3K	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. 2 strikes (avg 2.6%, max 2.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	33.2%	32.3%	2.6%	2.0K	1.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$55.00	Oct 5	Nov 13	33.2%	32.3%	2.6%	4.3K	924

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 1.17, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 13	$0.64	$0.36	$0.64	73%	0.56	$52.64
$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

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	$0.32	$0.18	$0.32	81%	0.56	$59.68
$54.50	$54.00	Oct 14	$0.15	$0.35	$0.15	38%	2.33	$54.35
$55.50	$55.00	Oct 5	$0.24	$0.26	$0.24	76%	1.08	$55.26
$57.00	$56.50	Oct 16	$0.33	$0.17	$0.33	71%	0.52	$56.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 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 9	$0.16	$0.16	$0.34	65%	0.47	$56.16
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	57%	0.56	$55.68
$55.50	$56.00	Oct 12	$0.21	$0.21	$0.29	54%	0.72	$55.71
$56.00	$56.50	Oct 14	$0.18	$0.18	$0.32	60%	0.56	$56.18
$55.50	$56.00	Oct 9	$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	$0.66	$0.66	$1.34	54%	0.49	$54.34
$55.00	$54.00	Oct 30	$0.44	$0.44	$0.56	54%	0.79	$54.56
$54.50	$54.00	Nov 13	$0.23	$0.23	$0.27	57%	0.85	$54.27
$51.00	$50.00	Nov 6	$0.18	$0.18	$0.82	80%	0.22	$50.82

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 0.69% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.06	$0.32	$0.38	$55.12	$55.88	0.69%
$55.00	Oct 5	$0.31	$0.08	$0.39	$54.61	$55.39	0.71%
$54.50	Oct 5	$0.75	$0.02	$0.77	$53.73	$55.27	1.39%
$56.00	Oct 5	$0.01	$0.77	$0.78	$55.22	$56.78	1.41%
$55.50	Oct 7	$0.42	$0.68	$1.10	$54.40	$56.60	1.99%
$55.00	Oct 7	$0.68	$0.43	$1.11	$53.89	$56.11	2.01%
$54.00	Oct 5	$1.23	$0.01	$1.24	$52.76	$55.24	2.24%
$56.00	Oct 7	$0.24	$1.02	$1.26	$54.74	$57.26	2.28%
$54.50	Oct 7	$1.00	$0.27	$1.27	$53.23	$55.77	2.30%
$56.50	Oct 5	$0.01	$1.27	$1.28	$55.22	$57.78	2.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.14% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.50	Oct 5	$0.06	$0.02	$0.08	$54.42	$55.58
$57.50	$53.00	Oct 7	$0.05	$0.06	$0.11	$52.89	$57.61
$57.00	$53.00	Oct 7	$0.08	$0.06	$0.14	$52.86	$57.14
$55.50	$55.00	Oct 5	$0.06	$0.08	$0.14	$54.86	$55.64
$57.50	$53.50	Oct 7	$0.05	$0.10	$0.15	$53.35	$57.65
$57.00	$53.50	Oct 7	$0.08	$0.10	$0.18	$53.32	$57.18
$56.50	$53.00	Oct 7	$0.14	$0.06	$0.20	$52.80	$56.70
$57.50	$54.00	Oct 7	$0.05	$0.16	$0.21	$53.79	$57.71
$56.50	$53.50	Oct 7	$0.14	$0.10	$0.24	$53.26	$56.74
$57.00	$54.00	Oct 7	$0.08	$0.16	$0.24	$53.76	$57.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 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
52/52	60/60	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$59.75
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	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
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	58/58	Oct 23	$0.23	$0.27	47%	0.85	$52.27	$57.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 1.78, 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	70%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.20	$0.30	69%	1.50
$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
$54.50	$55.00	$55.50	Oct 5	$0.18	$0.32	69%	1.78
$55.00	$55.50	$56.00	Oct 5	$0.21	$0.29	68%	1.38
$55.50	$56.00	$56.50	Oct 5	$0.05	$0.45	22%	9.00
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$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. 185 found (best net $-0.43, 174 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	-$0.80	$1.20
$54.00	$54.50	1:2	Oct 5	-$0.27	$0.23
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.27	$0.23
$55.50	$55.00	1:2	Oct 7	-$0.18	$0.32
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$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. 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%	5.32%	10	6
$55.50	Nov 13	$2.38	0.51	0.5%	4.31%	4.78%	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	$1.30	0.33	5.9%	2.35%	8.25%	4	1
$59.00	Nov 13	$1.18	0.31	6.8%	2.14%	8.94%	1	28
$59.50	Nov 13	$1.06	0.28	7.7%	1.92%	9.63%	5	24
$55.50	Nov 6	$2.12	0.50	0.5%	3.84%	4.31%	--	129
$56.00	Nov 6	$1.89	0.47	1.4%	3.42%	4.80%	58	182

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 70,934

Total Puts 56,354

Put/Call Ratio 0.79

Net Difference 14,580

Prior's Put/Call Breakdown

Total Calls 118,296

Total Puts 68,109

Put/Call Ratio 0.58

Net Difference 50,187

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