SLV - Options Database

SLV

iShares Silver Trust

$55.23 +0.90%

(10/5 11:40) ◀

Monday, October 5, 2026 (11:45am)

▶ (10/5 11:50)

◀ 10/5 11:45 ▶

Option Volume

Detail

ℹ

Current (10/05 11:45am) 129,092

Calls: 71,900 (56%)

Puts: 57,192 (44%)

Prior (10/02) 194,854

Calls: 123,829 (64%)

Puts: 71,025 (36%)

Current vs Prior -33.75%

Calls: -41.94% (Calls)

Puts: -19.48% (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 -47.62%

Calls: -53.28%

Puts: -38.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:45am) $7.89M

Calls: $3.96M (50%)

Puts: $3.93M (50%)

Prior (10/02) $9.60M

Calls: $3.59M (37%)

Puts: $6.01M (63%)

Current vs Prior -17.80%

Calls: +10.33%

Puts: -34.61%

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 -71.38%

Calls: -67.31%

Puts: -74.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:45am) 0.80

Prior (10/02) 0.57

Current vs Prior +38.68%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +27.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:45am) 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%3.22% | 4.83%4.83% | 10.66%

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

Current vs Prior -46.63% | -20.13%+252.85% | +27.23%-8.43% | -2.38%

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

Current vs 7-Day Avg -44.70% | -18.25%+37.78% | +7.28%-23.15% | -8.63%

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

Current vs 7-Day Eod -46.63% | -20.13%+252.85% | +27.23%-8.43% | -2.38%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.88% | 4.38%

Calls: 6.67% | 4.41%

Puts: 9.09% | 4.35%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +17.09% | -17.05%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +9.88% | -28.61%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 39% - 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
11:45	BULLISH	BULLISH	BULLISH
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 436 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 5	4.70	4.75	$4.72	1.1%	204	0.98	--
$59.50	Nov 6	0.82	0.83	$0.83	1.2%	1	0.25	530
$44.50	Oct 7	10.65	10.80	$10.73	1.4%	99	1.00	2
$45.00	Oct 30	10.35	10.50	$10.43	1.4%	14	1.00	20
$45.00	Oct 9	10.20	10.35	$10.27	1.5%	4	1.00	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.70	10.85	$10.77	1.4%	160	1.00	--
$66.00	Oct 16	10.70	10.85	$10.77	1.4%	29	1.00	734
$54.00	Oct 16	0.67	0.68	$0.68	1.5%	257	0.33	4.7K
$65.00	Nov 13	9.90	10.05	$9.98	1.5%	--	0.89	10
$65.00	Oct 5	9.70	9.85	$9.77	1.5%	206	1.00	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.39, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.29	0.31	$0.30	6.7%	2.1K	0.73	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%	541	0.18	413
$54.50	Oct 5	0.72	0.76	$0.74	5.4%	392	0.93	726
$56.00	Oct 7	0.23	0.25	$0.24	8.3%	1.8K	0.29	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.31	0.34	$0.33	9.1%	1.0K	0.77	308
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	181	0.08	981
$53.50	Oct 7	0.09	0.10	$0.10	10.0%	259	0.12	349
$56.00	Oct 5	0.75	0.80	$0.78	6.4%	475	0.96	668
$54.00	Oct 7	0.15	0.17	$0.16	12.5%	367	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	10.65	10.80	$10.73	1.4%	99	1.00	2
$45.00	Oct 7	10.15	10.30	$10.23	1.5%	123	1.00	22
$45.50	Oct 7	9.65	9.80	$9.73	1.5%	99	1.00	18
$46.00	Oct 7	9.15	9.30	$9.23	1.6%	76	1.00	60
$46.50	Oct 7	8.65	8.80	$8.73	1.7%	98	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 5	1.24	1.31	$1.27	5.5%	108	1.00	276
$57.00	Oct 5	1.74	1.79	$1.77	2.8%	73	1.00	202
$57.50	Oct 5	2.23	2.31	$2.27	3.5%	33	1.00	108
$58.00	Oct 5	2.73	2.82	$2.78	3.2%	144	1.00	242
$58.50	Oct 5	3.25	3.35	$3.30	3.0%	53	1.00	180

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 125.1K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.04	0.06	$0.05	40.0%	7.8K	0.23	2.1K
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	6.8K	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%	6.5K	0.02	284
$49.50	Oct 5	0.00	0.04	$0.02	200.0%	5.5K	0.02	355
$55.00	Oct 5	0.06	0.08	$0.07	28.6%	4.3K	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. -- 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. 160 found (best R:R 1.17, avg 1.96)

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
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	60%	0.89	$54.53
$62.00	$63.00	Nov 13	$0.12	$0.88	$0.12	19%	7.33	$62.12
$56.00	$57.00	Nov 13	$0.40	$0.60	$0.40	48%	1.50	$56.40
$58.00	$58.50	Nov 13	$0.14	$0.36	$0.14	36%	2.57	$58.14

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
$59.00	$58.50	Oct 30	$0.33	$0.17	$0.33	76%	0.52	$58.67
$56.00	$55.50	Oct 7	$0.31	$0.19	$0.31	71%	0.61	$55.69
$54.00	$53.50	Oct 14	$0.12	$0.38	$0.12	31%	3.17	$53.88

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
$55.50	$56.00	Oct 12	$0.22	$0.22	$0.28	54%	0.79	$55.72
$55.50	$56.00	Oct 7	$0.18	$0.18	$0.32	57%	0.56	$55.68
$56.00	$56.50	Oct 9	$0.15	$0.15	$0.35	65%	0.43	$56.15
$55.50	$56.00	Oct 9	$0.20	$0.20	$0.30	55%	0.67	$55.70
$56.00	$56.50	Oct 14	$0.18	$0.18	$0.32	60%	0.56	$56.18

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
$53.00	$52.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$52.73
$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 0.67% of stock, avg 6.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.30	$0.07	$0.37	$54.63	$55.37	0.67%
$55.50	Oct 5	$0.05	$0.33	$0.38	$55.12	$55.88	0.69%
$54.50	Oct 5	$0.74	$0.02	$0.76	$53.74	$55.26	1.38%
$56.00	Oct 5	$0.01	$0.78	$0.79	$55.21	$56.79	1.43%
$55.50	Oct 7	$0.42	$0.69	$1.11	$54.39	$56.61	2.01%
$55.00	Oct 7	$0.68	$0.44	$1.12	$53.88	$56.12	2.03%
$54.00	Oct 5	$1.23	$0.01	$1.24	$52.76	$55.24	2.25%
$56.00	Oct 7	$0.24	$1.00	$1.24	$54.76	$57.24	2.25%
$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 0.13% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.50	Oct 5	$0.05	$0.02	$0.07	$54.43	$55.57
$57.50	$53.00	Oct 7	$0.05	$0.06	$0.11	$52.89	$57.61
$55.50	$55.00	Oct 5	$0.05	$0.07	$0.12	$54.88	$55.62
$57.00	$53.00	Oct 7	$0.08	$0.06	$0.14	$52.86	$57.14
$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. 73 found (best R:R 1.17, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 6	$0.27	$0.23	41%	1.17	$52.23	$58.77
52/53	60/60	Nov 13	$0.28	$0.22	38%	1.27	$52.72	$59.78
52/53	59/60	Nov 13	$0.29	$0.21	36%	1.38	$52.71	$59.29
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$58.28
52/52	60/60	Nov 13	$0.26	$0.24	42%	1.08	$52.24	$59.76
52/53	58/59	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.80
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	44%	1.00	$52.25	$59.25
52/53	58/59	Nov 6	$0.28	$0.22	37%	1.27	$52.72	$58.78
53/54	57/58	Oct 16	$0.25	$0.25	43%	1.00	$53.25	$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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	70%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.21	$0.29	70%	1.38
$54.00	$54.50	$55.00	Oct 5	$0.05	$0.45	25%	9.00
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$56.00	$57.00	$58.00	Oct 19	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.19	$0.31	69%	1.63
$54.50	$55.00	$55.50	Oct 5	$0.21	$0.29	70%	1.38
$52.00	$53.00	$54.00	Oct 30	$0.05	$0.95	15%	19.00
$55.00	$55.50	$56.00	Oct 7	$0.06	$0.44	28%	7.33
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	23%	7.33

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	-$0.25	$0.25
$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	-$0.29	$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
$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%	5.34%	10	6
$55.50	Nov 13	$2.40	0.51	0.5%	4.35%	4.83%	4	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	$1.90	0.47	1.4%	3.44%	4.83%	58	182
$59.50	Nov 13	$1.06	0.28	7.7%	1.92%	9.65%	5	24
$55.50	Nov 6	$2.11	0.50	0.5%	3.82%	4.31%	--	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 71,900

Total Puts 57,192

Put/Call Ratio 0.80

Net Difference 14,708

Prior's Put/Call Breakdown

Total Calls 123,829

Total Puts 71,025

Put/Call Ratio 0.57

Net Difference 52,804

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