SLV - Options Database

SLV

iShares Silver Trust

$55.25 +0.93%

(10/5 11:45) ◀

Monday, October 5, 2026 (11:50am)

▶ (10/5 11:55)

◀ 10/5 11:50 ▶

Option Volume

Detail

ℹ

Current (10/05 11:50am) 135,222

Calls: 74,449 (55%)

Puts: 60,773 (45%)

Prior (10/02) 200,142

Calls: 125,720 (63%)

Puts: 74,422 (37%)

Current vs Prior -32.44%

Calls: -40.78% (Calls)

Puts: -18.34% (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 -45.13%

Calls: -51.62%

Puts: -34.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 11:50am) $8.03M

Calls: $4.01M (50%)

Puts: $4.02M (50%)

Prior (10/02) $9.82M

Calls: $3.65M (37%)

Puts: $6.16M (63%)

Current vs Prior -18.19%

Calls: +9.71%

Puts: -34.74%

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 -70.87%

Calls: -66.92%

Puts: -73.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 11:50am) 0.82

Prior (10/02) 0.59

Current vs Prior +37.90%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +31.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 11:50am) 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 1.12% | 2.46%3.19% | 4.83%4.83% | 10.64%

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

Current vs Prior -47.50% | -20.74%+248.75% | +27.18%-8.46% | -2.58%

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

Current vs 7-Day Avg -45.59% | -18.88%+36.18% | +7.24%-23.18% | -8.82%

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

Current vs 7-Day Eod -47.50% | -20.74%+248.75% | +27.18%-8.46% | -2.58%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.06% | 5.16%

Calls: 6.45% | 4.35%

Puts: 9.68% | 5.97%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +19.76% | -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 +12.39% | -15.90%

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 BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
11:50	BEARISH	BULLISH	BULLISH
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 432 of results (avg 4.1%, 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 9	10.20	10.35	$10.27	1.5%	4	1.00	48
$45.50	Oct 7	9.65	9.80	$9.73	1.5%	99	1.00	18
$46.00	Oct 16	9.25	9.40	$9.32	1.6%	--	1.00	10
$46.00	Oct 9	9.20	9.35	$9.27	1.6%	1	1.00	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	206	0.99	10
$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
$62.00	Oct 5	6.70	6.80	$6.75	1.5%	167	0.99	--
$54.00	Oct 16	0.66	0.67	$0.67	1.5%	270	0.33	4.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.39, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.30	0.32	$0.31	6.5%	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%	545	0.18	413
$54.50	Oct 5	0.74	0.78	$0.76	5.3%	395	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
$55.00	Oct 5	0.06	0.07	$0.07	14.3%	4.3K	0.27	903
$55.50	Oct 5	0.29	0.32	$0.31	9.7%	1.0K	0.77	308
$56.00	Oct 5	0.73	0.78	$0.76	6.6%	476	0.97	668
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	182	0.08	981
$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. 267 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%	401	1.00	--
$50.00	Oct 5	5.20	5.30	$5.25	1.9%	514	1.00	10
$50.50	Oct 5	4.70	4.80	$4.75	2.1%	215	1.00	--
$51.00	Oct 5	4.20	4.30	$4.25	2.4%	170	1.00	113
$51.50	Oct 5	3.70	3.80	$3.75	2.7%	55	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 5	8.20	8.35	$8.27	1.8%	145	0.99	--
$64.00	Oct 5	8.70	8.85	$8.77	1.7%	153	0.99	--
$64.50	Oct 5	9.20	9.35	$9.27	1.6%	209	0.99	--
$65.00	Oct 5	9.70	9.80	$9.75	1.0%	206	0.99	10
$62.00	Oct 5	6.70	6.80	$6.75	1.5%	167	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 537 active (total vol 131.2K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.04	0.05	$0.05	20.0%	7.8K	0.23	2.1K
$62.50	Oct 5	0.00	0.01	$0.01	100.0%	7.2K	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	0.01	$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	0.01	$0.01	100.0%	7.1K	0.01	284
$49.50	Oct 5	0.00	0.01	$0.01	100.0%	6.1K	0.01	355
$55.00	Oct 5	0.06	0.07	$0.07	14.3%	4.3K	0.27	903
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	3.9K	0.01	3.2K
$52.50	Oct 5	0.00	0.01	$0.01	100.0%	3.2K	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
$54.00	$55.00	Nov 13	$0.52	$0.48	$0.52	60%	0.92	$54.52
$61.00	$62.00	Nov 13	$0.14	$0.86	$0.14	22%	6.14	$61.14
$53.00	$54.00	Oct 30	$0.63	$0.37	$0.63	70%	0.59	$53.63
$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

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
$55.50	$55.00	Oct 5	$0.24	$0.26	$0.24	77%	1.08	$55.26
$55.50	$55.00	Oct 12	$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. 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 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 12	$0.21	$0.21	$0.29	54%	0.72	$55.71
$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	$0.66	$0.66	$1.34	54%	0.49	$54.34
$54.00	$53.00	Oct 30	$0.35	$0.35	$0.65	62%	0.54	$53.65
$54.50	$54.00	Nov 13	$0.23	$0.23	$0.27	57%	0.85	$54.27
$55.00	$54.50	Nov 6	$0.24	$0.24	$0.26	54%	0.92	$54.76

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. 182 found (cheapest 0.65% of stock, avg 6.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.50	Oct 5	$0.05	$0.31	$0.36	$55.14	$55.86	0.65%
$55.00	Oct 5	$0.31	$0.07	$0.38	$54.62	$55.38	0.69%
$56.00	Oct 5	$0.01	$0.76	$0.77	$55.23	$56.77	1.39%
$54.50	Oct 5	$0.76	$0.02	$0.78	$53.72	$55.28	1.41%
$55.50	Oct 7	$0.42	$0.67	$1.09	$54.41	$56.59	1.97%
$55.00	Oct 7	$0.69	$0.43	$1.12	$53.88	$56.12	2.03%
$56.00	Oct 7	$0.24	$1.00	$1.24	$54.76	$57.24	2.24%
$54.00	Oct 5	$1.25	$0.01	$1.26	$52.74	$55.26	2.28%
$56.50	Oct 5	$0.01	$1.27	$1.28	$55.22	$57.78	2.32%
$54.50	Oct 7	$1.02	$0.26	$1.28	$53.22	$55.78	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 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	59/60	Nov 6	$0.28	$0.22	40%	1.27	$52.72	$59.28
52/53	58/58	Nov 6	$0.30	$0.20	35%	1.50	$52.70	$58.30
52/53	60/60	Nov 13	$0.28	$0.22	39%	1.27	$52.72	$59.78
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
52/53	58/59	Nov 13	$0.30	$0.20	34%	1.50	$52.70	$58.80
52/53	58/59	Nov 6	$0.28	$0.22	38%	1.27	$52.72	$58.78
52/52	60/60	Nov 13	$0.26	$0.24	42%	1.08	$52.24	$59.76
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. 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	70%	1.63
$55.00	$55.50	$56.00	Oct 5	$0.22	$0.28	70%	1.27
$53.00	$54.00	$55.00	Oct 30	$0.06	$0.94	16%	15.67
$54.50	$55.00	$55.50	Oct 7	$0.06	$0.44	28%	7.33
$58.00	$59.00	$60.00	Oct 19	$0.05	$0.95	11%	19.00

PUTS (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
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$54.50	$55.00	$55.50	Oct 7	$0.07	$0.43	28%	6.14
$55.50	$56.00	$56.50	Oct 7	$0.07	$0.43	25%	6.14

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 $-0.40, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.40	$4.10
$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	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.25	$0.25
$55.00	$54.50	1:2	Oct 7	-$0.09	$0.41
$55.50	$55.00	1:2	Oct 7	-$0.19	$0.31
$54.50	$54.00	1:2	Oct 7	-$0.06	$0.44
$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 4.36%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.50	Nov 13	$2.41	0.51	0.5%	4.36%	4.81%	4	5
$56.00	Nov 13	$2.18	0.47	1.4%	3.95%	5.30%	10	6
$57.00	Nov 13	$1.79	0.41	3.2%	3.24%	6.41%	63	6
$57.50	Nov 13	$1.61	0.39	4.1%	2.91%	6.99%	1	3
$58.00	Nov 13	$1.45	0.36	5.0%	2.62%	7.60%	20	7
$58.50	Nov 13	$1.31	0.33	5.9%	2.37%	8.25%	4	1
$59.00	Nov 13	$1.18	0.31	6.8%	2.14%	8.92%	1	28
$56.00	Nov 6	$1.90	0.47	1.4%	3.44%	4.80%	58	182
$59.50	Nov 13	$1.06	0.28	7.7%	1.92%	9.61%	5	24
$55.50	Nov 6	$2.10	0.50	0.5%	3.80%	4.25%	--	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 74,449

Total Puts 60,773

Put/Call Ratio 0.82

Net Difference 13,676

Prior's Put/Call Breakdown

Total Calls 125,720

Total Puts 74,422

Put/Call Ratio 0.59

Net Difference 51,298

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