SLV - Options Database

SLV

iShares Silver Trust

$55.15 +0.74%

(10/5 12:05) ◀

Monday, October 5, 2026 (12:10pm)

▶ (10/5 12:15)

◀ 10/5 12:10 ▶

Option Volume

Detail

ℹ

Current (10/05 12:10pm) 142,715

Calls: 78,367 (55%)

Puts: 64,348 (45%)

Prior (10/02) 212,377

Calls: 134,049 (63%)

Puts: 78,328 (37%)

Current vs Prior -32.80%

Calls: -41.54% (Calls)

Puts: -17.85% (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 -42.09%

Calls: -49.08%

Puts: -30.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:10pm) $8.38M

Calls: $3.98M (48%)

Puts: $4.40M (52%)

Prior (10/02) $10.32M

Calls: $3.86M (37%)

Puts: $6.46M (63%)

Current vs Prior -18.83%

Calls: +3.12%

Puts: -31.93%

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 -69.63%

Calls: -67.17%

Puts: -71.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:10pm) 0.82

Prior (10/02) 0.58

Current vs Prior +40.52%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +32.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 12:10pm) 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% | 2.45%3.17% | 4.81%4.81% | 10.65%

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

Current vs Prior -47.39% | -21.16%+247.46% | +26.48%-8.97% | -2.55%

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

Current vs 7-Day Avg -45.49% | -19.31%+35.67% | +6.65%-23.60% | -8.79%

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

Current vs 7-Day Eod -47.39% | -21.16%+247.46% | +26.48%-8.97% | -2.55%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.74% | 5.16%

Calls: 4.35% | 4.84%

Puts: 5.13% | 5.48%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior -29.57% | -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 -33.90% | -15.90%

Liquidity Acceptable

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
12:10	BEARISH	BULLISH	BULLISH
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 442 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	7.15	7.25	$7.20	1.4%	--	1.00	18
$60.00	Nov 6	0.71	0.72	$0.72	1.4%	88	0.23	5.8K
$44.50	Oct 7	10.55	10.70	$10.63	1.4%	99	1.00	2
$45.00	Nov 6	10.30	10.45	$10.38	1.4%	--	0.94	95
$45.00	Oct 30	10.25	10.40	$10.33	1.5%	14	1.00	20

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
$66.00	Oct 5	10.80	10.95	$10.88	1.4%	160	1.00	--
$66.00	Oct 16	10.80	10.95	$10.88	1.4%	29	0.98	734
$65.00	Oct 16	9.80	9.95	$9.88	1.5%	8	0.98	785
$64.50	Oct 5	9.30	9.45	$9.38	1.6%	223	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.38, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.22	0.23	$0.23	4.3%	2.2K	0.65	1.8K
$57.00	Oct 7	0.06	0.07	$0.07	14.3%	734	0.10	1.1K
$54.50	Oct 5	0.64	0.67	$0.66	4.5%	416	0.93	726
$56.50	Oct 7	0.11	0.12	$0.12	8.3%	549	0.16	413
$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	0.08	0.09	$0.09	11.1%	4.5K	0.35	903
$55.50	Oct 5	0.38	0.40	$0.39	5.1%	1.1K	0.83	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%	383	0.20	417

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.55	5.70	$5.63	2.7%	403	1.00	--
$50.00	Oct 5	5.10	5.20	$5.15	1.9%	521	1.00	10
$50.50	Oct 5	4.55	4.70	$4.63	3.2%	218	1.00	--
$51.00	Oct 5	4.05	4.20	$4.13	3.6%	173	1.00	113
$51.50	Oct 5	3.60	3.70	$3.65	2.7%	59	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Oct 5	10.80	10.95	$10.88	1.4%	160	1.00	--
$63.50	Oct 5	8.30	8.45	$8.38	1.8%	172	0.99	--
$64.00	Oct 5	8.80	8.95	$8.88	1.7%	180	0.99	--
$64.50	Oct 5	9.30	9.45	$9.38	1.6%	223	0.99	--
$65.00	Oct 5	9.80	9.90	$9.85	1.0%	220	0.99	10

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 138.7K, top 8.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.03	0.04	$0.04	25.0%	8.4K	0.17	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	0.08	0.09	$0.09	11.1%	4.5K	0.35	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. 155 found (best R:R 0.89, avg 1.97)

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
$56.50	$57.00	Nov 13	$0.17	$0.33	$0.17	44%	1.94	$56.67
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$66.00	$65.00	Oct 23	$0.53	$0.47	$0.53	96%	0.89	$65.47
$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
$55.50	$55.00	Oct 5	$0.30	$0.20	$0.30	83%	0.67	$55.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 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	$57.00	Oct 19	$0.35	$0.35	$0.65	59%	0.54	$56.35
$56.00	$56.50	Oct 7	$0.10	$0.10	$0.40	73%	0.25	$56.10
$56.00	$56.50	Oct 9	$0.14	$0.14	$0.36	67%	0.39	$56.14
$55.50	$56.00	Oct 7	$0.16	$0.16	$0.34	60%	0.47	$55.66
$55.50	$56.00	Oct 9	$0.19	$0.19	$0.31	57%	0.61	$55.69

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	$0.70	$0.70	$1.30	53%	0.54	$54.30
$52.00	$51.00	Nov 6	$0.24	$0.24	$0.76	74%	0.32	$51.76
$53.00	$52.50	Nov 13	$0.18	$0.18	$0.32	66%	0.56	$52.82
$54.50	$54.00	Nov 13	$0.23	$0.23	$0.27	56%	0.85	$54.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.39, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.39	30.4%	31.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.38	30.4%	31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.58% of stock, avg 6.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.23	$0.09	$0.32	$54.68	$55.32	0.58%
$55.50	Oct 5	$0.04	$0.39	$0.43	$55.07	$55.93	0.78%
$54.50	Oct 5	$0.66	$0.02	$0.68	$53.82	$55.18	1.23%
$56.00	Oct 5	$0.01	$0.87	$0.88	$55.12	$56.88	1.60%
$55.00	Oct 7	$0.62	$0.47	$1.09	$53.91	$56.09	1.98%
$55.50	Oct 7	$0.38	$0.73	$1.11	$54.39	$56.61	2.01%
$54.00	Oct 5	$1.14	$0.01	$1.15	$52.85	$55.15	2.09%
$54.50	Oct 7	$0.93	$0.29	$1.22	$53.28	$55.72	2.21%
$56.00	Oct 7	$0.22	$1.07	$1.29	$54.71	$57.29	2.34%
$56.50	Oct 5	$0.01	$1.37	$1.38	$55.12	$57.88	2.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.11% of stock, avg 3.12%)

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
$57.50	$53.50	Oct 7	$0.04	$0.10	$0.14	$53.36	$57.64
$55.50	$55.00	Oct 5	$0.04	$0.09	$0.13	$54.87	$55.63
$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. 56 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/59	Nov 6	$0.30	$0.20	38%	1.50	$52.70	$58.80
52/53	59/60	Nov 13	$0.30	$0.20	36%	1.50	$52.70	$59.30
52/53	58/59	Nov 13	$0.31	$0.19	34%	1.63	$52.69	$58.81
53/54	58/58	Oct 23	$0.28	$0.22	39%	1.27	$53.22	$57.78
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
53/54	56/57	Oct 16	$0.28	$0.22	38%	1.27	$53.22	$56.78
52/52	59/60	Nov 13	$0.26	$0.24	42%	1.08	$51.74	$59.26
52/52	58/58	Oct 23	$0.23	$0.27	48%	0.85	$52.27	$57.73
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. 55 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	62%	2.12
$54.50	$55.00	$55.50	Oct 5	$0.24	$0.26	75%	1.08
$57.00	$58.00	$59.00	Oct 19	$0.06	$0.94	15%	15.67
$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	29%	6.14

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
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	33%	7.33
$55.00	$55.50	$56.00	Oct 5	$0.18	$0.32	62%	1.78
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	25%	7.33
$54.50	$55.00	$55.50	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 $-0.38, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.38	$4.12
$54.00	$54.50	1:2	Oct 5	-$0.18	$0.32
$56.00	$57.00	1:2	Oct 19	-$0.23	$0.77
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44
$55.00	$55.50	1:2	Oct 7	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.50	$56.00	1:2	Oct 5	-$0.37	$0.13
$55.00	$54.50	1:2	Oct 7	-$0.11	$0.39
$54.50	$54.00	1:2	Oct 7	-$0.05	$0.45
$55.50	$55.00	1:2	Oct 7	-$0.21	$0.29
$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. 126 found (best yield 3.84%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 13	$2.12	0.47	1.5%	3.84%	5.39%	10	6
$55.50	Nov 13	$2.34	0.50	0.6%	4.24%	4.88%	4	5
$56.50	Nov 13	$1.92	0.44	2.5%	3.48%	5.93%	4	6
$57.00	Nov 13	$1.74	0.41	3.4%	3.16%	6.51%	67	6
$57.50	Nov 13	$1.57	0.38	4.3%	2.85%	7.11%	1	3
$58.00	Nov 13	$1.42	0.35	5.2%	2.57%	7.74%	20	7
$58.50	Nov 13	$1.28	0.33	6.1%	2.32%	8.40%	4	1
$59.00	Nov 13	$1.15	0.30	7.0%	2.09%	9.07%	1	28
$59.50	Nov 13	$1.03	0.28	7.9%	1.87%	9.76%	5	24
$56.00	Nov 6	$1.85	0.46	1.5%	3.35%	4.90%	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 78,367

Total Puts 64,348

Put/Call Ratio 0.82

Net Difference 14,019

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