SLV - Options Database

SLV

iShares Silver Trust

$55.17 +0.78%

(10/5 12:00) ◀

Monday, October 5, 2026 (12:05pm)

▶ (10/5 12:10)

◀ 10/5 12:05 ▶

Option Volume

Detail

ℹ

Current (10/05 12:05pm) 141,983

Calls: 77,924 (55%)

Puts: 64,059 (45%)

Prior (10/02) 212,377

Calls: 134,049 (63%)

Puts: 78,328 (37%)

Current vs Prior -33.15%

Calls: -41.87% (Calls)

Puts: -18.22% (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 -42.39%

Calls: -49.37%

Puts: -30.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:05pm) $8.33M

Calls: $3.99M (48%)

Puts: $4.33M (52%)

Prior (10/02) $10.32M

Calls: $3.86M (37%)

Puts: $6.46M (63%)

Current vs Prior -19.31%

Calls: +3.54%

Puts: -32.95%

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 -69.81%

Calls: -67.04%

Puts: -71.98%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:05pm) 0.82

Prior (10/02) 0.58

Current vs Prior +40.69%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.18%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 12:05pm) 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 1.11% | 2.43%3.19% | 4.80%4.80% | 10.68%

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

Current vs Prior -48.27% | -21.79%+249.26% | +26.41%-9.02% | -2.27%

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

Current vs 7-Day Avg -46.39% | -19.95%+36.38% | +6.59%-23.64% | -8.53%

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

Current vs 7-Day Eod -48.27% | -21.79%+249.26% | +26.41%-9.02% | -2.27%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.92% | 5.20%

Calls: 8.33% | 4.76%

Puts: 13.51% | 5.63%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +62.26% | -1.52%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +52.27% | -15.25%

Liquidity Pricy

Add Card

🤖 AI Insights

P/C ratio rising 41% - 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 NEUTRAL

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
12:05	BEARISH	BULLISH	BULLISH
12:00	BEARISH	BULLISH	BULLISH
11:55	BEARISH	BULLISH	BULLISH
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 437 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 7	10.60	10.75	$10.68	1.4%	99	1.00	2
$45.00	Oct 23	10.20	10.35	$10.27	1.5%	2	1.00	39
$45.00	Oct 16	10.15	10.30	$10.23	1.5%	2	1.00	304
$45.00	Oct 7	10.10	10.25	$10.18	1.5%	123	1.00	22
$56.50	Nov 13	1.94	1.97	$1.96	1.5%	4	0.44	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.80	9.90	$9.85	1.0%	220	0.99	10
$64.50	Oct 5	9.30	9.40	$9.35	1.1%	223	0.99	--
$64.00	Oct 5	8.80	8.90	$8.85	1.1%	180	0.99	--
$63.00	Oct 5	7.80	7.90	$7.85	1.3%	143	0.99	--
$62.50	Oct 5	7.30	7.40	$7.35	1.4%	227	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.38, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.23	0.25	$0.24	8.3%	2.2K	0.68	1.8K
$57.00	Oct 7	0.06	0.07	$0.07	14.3%	733	0.10	1.1K
$56.50	Oct 7	0.11	0.13	$0.12	16.7%	549	0.17	413
$54.50	Oct 5	0.65	0.70	$0.68	7.4%	415	0.92	726
$56.00	Oct 7	0.21	0.22	$0.22	4.5%	1.8K	0.27	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.4K	0.32	903
$55.50	Oct 5	0.34	0.39	$0.37	13.5%	1.1K	0.82	308
$53.00	Oct 7	0.05	0.06	$0.06	16.7%	208	0.08	981
$53.50	Oct 7	0.09	0.10	$0.10	10.0%	259	0.13	349
$54.00	Oct 7	0.16	0.17	$0.17	5.9%	378	0.20	417

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	5.60	5.70	$5.65	1.8%	403	1.00	--
$50.00	Oct 5	5.10	5.20	$5.15	1.9%	521	1.00	10
$50.50	Oct 5	4.60	4.70	$4.65	2.2%	218	1.00	--
$51.00	Oct 5	4.10	4.20	$4.15	2.4%	170	1.00	113
$51.50	Oct 5	3.60	3.70	$3.65	2.7%	56	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.80	4.95	$4.88	3.1%	4	1.00	809
$60.50	Oct 9	5.30	5.40	$5.35	1.9%	6	1.00	149
$61.00	Oct 9	5.75	5.95	$5.85	3.4%	--	1.00	179
$61.50	Oct 9	6.25	6.45	$6.35	3.1%	--	1.00	43
$62.00	Oct 9	6.75	6.95	$6.85	2.9%	3	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 543 active (total vol 138.0K, top 8.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.03	0.04	$0.04	25.0%	8.3K	0.18	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%	4.2K	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%	7.7K	0.01	284
$49.50	Oct 5	0.00	0.01	$0.01	100.0%	6.5K	0.01	355
$55.00	Oct 5	0.07	0.08	$0.08	12.5%	4.4K	0.32	903
$52.00	Oct 5	0.00	0.01	$0.01	100.0%	4.2K	0.01	3.2K
$52.50	Oct 5	0.00	0.01	$0.01	100.0%	3.5K	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. 158 found (best R:R 0.54, avg 1.94)

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
$62.00	$63.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$62.11
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	66%	0.67	$53.60
$53.00	$54.00	Oct 30	$0.63	$0.37	$0.63	70%	0.59	$53.63
$54.00	$55.00	Nov 13	$0.53	$0.47	$0.53	60%	0.89	$54.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 30	$0.65	$0.35	$0.65	95%	0.54	$65.35
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$59.00	$58.50	Oct 30	$0.33	$0.17	$0.33	76%	0.52	$58.67
$53.00	$52.00	Oct 19	$0.15	$0.85	$0.15	24%	5.67	$52.85
$55.50	$55.00	Oct 5	$0.29	$0.21	$0.29	82%	0.72	$55.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 7	$0.10	$0.10	$0.40	73%	0.25	$56.10
$56.00	$57.00	Oct 19	$0.34	$0.34	$0.66	59%	0.52	$56.34
$55.50	$56.00	Oct 7	$0.16	$0.16	$0.34	60%	0.47	$55.66
$55.50	$56.00	Oct 16	$0.22	$0.22	$0.28	53%	0.79	$55.72
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	66%	0.39	$56.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 19	$0.70	$0.70	$1.30	53%	0.54	$54.30
$52.00	$49.00	Oct 19	$0.22	$0.22	$2.78	84%	0.08	$51.78
$54.50	$54.00	Nov 13	$0.24	$0.24	$0.26	56%	0.92	$54.26
$53.50	$53.00	Nov 13	$0.20	$0.20	$0.30	63%	0.67	$53.30
$53.00	$52.50	Nov 6	$0.17	$0.17	$0.33	68%	0.52	$52.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.37)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.39	29.8%	31.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.37	29.8%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.58% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.24	$0.08	$0.32	$54.68	$55.32	0.58%
$55.50	Oct 5	$0.04	$0.37	$0.41	$55.09	$55.91	0.74%
$54.50	Oct 5	$0.68	$0.02	$0.70	$53.80	$55.20	1.27%
$56.00	Oct 5	$0.01	$0.84	$0.85	$55.15	$56.85	1.54%
$55.00	Oct 7	$0.63	$0.45	$1.08	$53.92	$56.08	1.96%
$55.50	Oct 7	$0.38	$0.71	$1.09	$54.41	$56.59	1.98%
$54.00	Oct 5	$1.17	$0.01	$1.18	$52.82	$55.18	2.14%
$54.50	Oct 7	$0.96	$0.28	$1.24	$53.26	$55.74	2.25%
$56.00	Oct 7	$0.22	$1.05	$1.27	$54.73	$57.27	2.30%
$56.50	Oct 5	$0.01	$1.35	$1.36	$55.14	$57.86	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.11% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.50	Oct 5	$0.04	$0.02	$0.06	$54.44	$55.56
$57.50	$53.00	Oct 7	$0.04	$0.06	$0.10	$52.90	$57.60
$57.00	$53.00	Oct 7	$0.07	$0.06	$0.13	$52.87	$57.13
$55.50	$55.00	Oct 5	$0.04	$0.08	$0.12	$54.88	$55.62
$57.50	$53.50	Oct 7	$0.04	$0.10	$0.14	$53.36	$57.64
$57.00	$53.50	Oct 7	$0.07	$0.10	$0.17	$53.33	$57.17
$56.50	$53.00	Oct 7	$0.12	$0.06	$0.18	$52.82	$56.68
$56.50	$53.50	Oct 7	$0.12	$0.10	$0.22	$53.28	$56.72
$57.50	$54.00	Oct 7	$0.04	$0.17	$0.21	$53.79	$57.71
$57.00	$54.00	Oct 7	$0.07	$0.17	$0.24	$53.76	$57.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 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
52/52	58/59	Nov 13	$0.28	$0.22	40%	1.27	$51.72	$58.78
52/53	58/59	Nov 13	$0.31	$0.19	34%	1.63	$52.69	$58.81
52/53	58/59	Nov 6	$0.29	$0.21	37%	1.38	$52.71	$58.79
50/51	58/59	Nov 13	$0.25	$0.25	45%	1.00	$50.75	$58.75
52/52	60/60	Nov 13	$0.25	$0.25	45%	1.00	$51.75	$59.75
52/53	60/60	Nov 13	$0.28	$0.22	39%	1.27	$52.72	$59.78
50/51	60/60	Nov 13	$0.22	$0.28	50%	0.79	$50.78	$59.72
52/52	58/58	Oct 23	$0.23	$0.27	48%	0.85	$52.27	$57.73
52/52	57/58	Oct 23	$0.25	$0.25	43%	1.00	$52.25	$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 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.17	$0.33	65%	1.94
$54.50	$55.00	$55.50	Oct 5	$0.24	$0.26	74%	1.08
$53.00	$54.00	$55.00	Oct 30	$0.07	$0.93	17%	13.29
$57.00	$58.00	$59.00	Oct 19	$0.07	$0.93	15%	13.29
$55.00	$55.50	$56.00	Oct 9	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.23	$0.27	75%	1.17
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	65%	1.78
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	15%	13.29
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	24%	7.33
$55.00	$55.50	$56.00	Oct 9	$0.05	$0.45	21%	9.00

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 $-0.36, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.36	$4.14
$51.00	$53.00	1:2	Oct 14	-$0.73	$1.27
$54.00	$54.50	1:2	Oct 5	-$0.19	$0.31
$55.00	$55.50	1:2	Oct 7	-$0.13	$0.37
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.33	$0.17
$55.50	$55.00	1:2	Oct 7	-$0.19	$0.31
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$54.50	$54.00	1:2	Oct 7	-$0.06	$0.44
$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 3.88%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.14	0.47	1.5%	3.88%	5.38%	10	6
$56.50	Nov 13	$1.94	0.44	2.4%	3.52%	5.93%	4	6
$55.50	Nov 13	$2.35	0.50	0.6%	4.26%	4.86%	4	5
$57.00	Nov 13	$1.75	0.41	3.3%	3.17%	6.49%	67	6
$57.50	Nov 13	$1.58	0.38	4.2%	2.86%	7.09%	1	3
$58.00	Nov 13	$1.42	0.35	5.1%	2.57%	7.70%	20	7
$58.50	Nov 13	$1.28	0.33	6.0%	2.32%	8.36%	4	1
$59.00	Nov 13	$1.15	0.30	6.9%	2.08%	9.03%	1	28
$55.50	Nov 6	$2.08	0.50	0.6%	3.77%	4.37%	2	129
$59.50	Nov 13	$1.03	0.28	7.8%	1.87%	9.72%	5	24

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 77,924

Total Puts 64,059

Put/Call Ratio 0.82

Net Difference 13,865

Prior's Put/Call Breakdown

Total Calls 134,049

Total Puts 78,328

Put/Call Ratio 0.58

Net Difference 55,721

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