SLV - Options Database

SLV

iShares Silver Trust

$55.08 +0.61%

(10/5 12:10) ◀

Monday, October 5, 2026 (12:15pm)

▶ (10/5 12:20)

◀ 10/5 12:15 ▶

Option Volume

Detail

ℹ

Current (10/05 12:15pm) 145,011

Calls: 79,646 (55%)

Puts: 65,365 (45%)

Prior (10/02) 224,803

Calls: 143,660 (64%)

Puts: 81,143 (36%)

Current vs Prior -35.49%

Calls: -44.56% (Calls)

Puts: -19.44% (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 -41.16%

Calls: -48.25%

Puts: -29.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05 12:15pm) $8.47M

Calls: $3.91M (46%)

Puts: $4.56M (54%)

Prior (10/02) $11.02M

Calls: $4.64M (42%)

Puts: $6.39M (58%)

Current vs Prior -23.11%

Calls: -15.63%

Puts: -28.55%

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 -69.26%

Calls: -67.73%

Puts: -70.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/05 12:15pm) 0.82

Prior (10/02) 0.56

Current vs Prior +45.30%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +31.96%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/05 12:15pm) 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% | 2.43%3.20% | 4.81%4.81% | 10.58%

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

Current vs Prior -46.49% | -21.66%+249.84% | +26.62%-8.87% | -3.11%

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

Current vs 7-Day Avg -44.55% | -19.82%+36.60% | +6.77%-23.52% | -9.32%

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

Current vs 7-Day Eod -46.49% | -21.66%+249.84% | +26.62%-8.87% | -3.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.89% | 4.61%

Calls: 11.11% | 5.36%

Puts: 6.67% | 3.85%

Prior 6.73% | 5.28%

Calls: 5.77% | 5.00%

Puts: 7.69% | 5.56%

Current vs Prior +32.10% | -12.69%

Prior 7-Day Avg 7.17% | 6.14%

Calls: 7.34% | 6.34%

Puts: 7.01% | 5.93%

Current vs 7-Day Avg +23.96% | -24.87%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 45% - 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
12:15	BEARISH	BULLISH	BULLISH
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 441 of results (avg 4.2%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 5	5.05	5.10	$5.07	1.0%	524	1.00	10
$45.00	Oct 9	10.05	10.15	$10.10	1.0%	4	1.00	48
$50.50	Oct 5	4.55	4.60	$4.57	1.1%	220	1.00	--
$46.00	Oct 9	9.05	9.15	$9.10	1.1%	1	1.00	24
$51.50	Oct 5	3.55	3.60	$3.58	1.4%	61	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 5	9.90	9.95	$9.93	0.5%	221	0.99	10
$60.00	Oct 5	4.90	4.95	$4.93	1.0%	50	0.98	296
$59.50	Oct 5	4.40	4.45	$4.43	1.1%	105	0.99	135
$66.00	Oct 5	10.85	11.00	$10.93	1.4%	160	0.99	--
$66.00	Oct 16	10.85	11.00	$10.93	1.4%	29	0.98	734

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.38, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 5	0.17	0.19	$0.18	11.1%	2.2K	0.57	1.8K
$54.50	Oct 5	0.56	0.61	$0.59	8.5%	418	0.93	726
$57.00	Oct 7	0.05	0.06	$0.06	16.7%	969	0.09	1.1K
$56.50	Oct 7	0.10	0.11	$0.11	9.1%	554	0.15	413
$56.00	Oct 7	0.19	0.20	$0.20	5.0%	1.8K	0.25	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.44	0.47	$0.45	6.7%	1.1K	0.87	308
$53.00	Oct 7	0.06	0.07	$0.07	14.3%	222	0.09	981
$53.50	Oct 7	0.10	0.11	$0.11	9.1%	265	0.14	349
$54.00	Oct 7	0.17	0.19	$0.18	11.1%	391	0.22	417
$54.50	Oct 7	0.30	0.31	$0.31	3.2%	612	0.33	346

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 272 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 5	5.50	5.65	$5.58	2.7%	406	1.00	--
$50.00	Oct 5	5.05	5.10	$5.07	1.0%	524	1.00	10
$50.50	Oct 5	4.55	4.60	$4.57	1.1%	220	1.00	--
$51.00	Oct 5	4.00	4.10	$4.05	2.5%	173	1.00	113
$51.50	Oct 5	3.55	3.60	$3.58	1.4%	61	1.00	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 9	4.85	5.05	$4.95	4.0%	5	1.00	809
$60.50	Oct 9	5.35	5.55	$5.45	3.7%	6	1.00	149
$61.00	Oct 9	5.85	6.00	$5.93	2.5%	--	1.00	179
$61.50	Oct 9	6.35	6.50	$6.43	2.3%	--	1.00	43
$62.00	Oct 9	6.85	7.00	$6.93	2.2%	3	1.00	91

Most actively traded options today. High liquidity = easy entry/exit. 551 active (total vol 140.9K, top 8.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 5	0.02	0.03	$0.03	33.3%	8.9K	0.13	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%	4.3K	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	0.10	0.13	$0.12	25.0%	4.6K	0.43	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. 154 found (best R:R 0.89, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Nov 13	$0.13	$0.87	$0.13	21%	6.69	$61.13
$52.00	$53.00	Nov 13	$0.65	$0.35	$0.65	72%	0.54	$52.65
$62.00	$63.00	Nov 13	$0.11	$0.89	$0.11	18%	8.09	$62.11
$58.00	$58.50	Nov 13	$0.13	$0.37	$0.13	35%	2.85	$58.13
$53.00	$54.00	Nov 13	$0.60	$0.40	$0.60	66%	0.67	$53.60

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	$0.60	$0.40	$0.60	95%	0.67	$65.40
$64.50	$64.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$64.27
$55.50	$55.00	Oct 5	$0.33	$0.17	$0.33	87%	0.52	$55.17
$56.50	$56.00	Oct 23	$0.28	$0.22	$0.28	63%	0.79	$56.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 0.56, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$56.50	Oct 9	$0.13	$0.13	$0.37	68%	0.35	$56.13
$55.50	$56.00	Oct 12	$0.19	$0.19	$0.31	57%	0.61	$55.69
$56.00	$57.00	Oct 19	$0.33	$0.33	$0.67	60%	0.49	$56.33
$55.50	$56.00	Oct 16	$0.21	$0.21	$0.29	55%	0.72	$55.71
$55.50	$56.00	Oct 14	$0.20	$0.20	$0.30	56%	0.67	$55.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 19	$0.72	$0.72	$1.28	52%	0.56	$54.28
$52.00	$49.00	Oct 19	$0.22	$0.22	$2.78	84%	0.08	$51.78
$53.00	$52.50	Nov 13	$0.19	$0.19	$0.31	66%	0.61	$52.81
$53.00	$52.00	Oct 30	$0.28	$0.28	$0.72	69%	0.39	$52.72
$54.00	$53.00	Oct 30	$0.36	$0.36	$0.64	61%	0.56	$53.64

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.38	30.9%	31.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$55.00	Oct 5	Oct 7	$0.38	30.9%	31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 0.54% of stock, avg 6.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$55.00	Oct 5	$0.18	$0.12	$0.30	$54.70	$55.30	0.54%
$55.50	Oct 5	$0.03	$0.45	$0.48	$55.02	$55.98	0.87%
$54.50	Oct 5	$0.59	$0.02	$0.61	$53.89	$55.11	1.11%
$56.00	Oct 5	$0.01	$0.94	$0.95	$55.05	$56.95	1.72%
$55.00	Oct 7	$0.56	$0.50	$1.06	$53.94	$56.06	1.92%
$54.00	Oct 5	$1.06	$0.01	$1.07	$52.93	$55.07	1.94%
$55.50	Oct 7	$0.34	$0.78	$1.12	$54.38	$56.62	2.03%
$54.50	Oct 7	$0.89	$0.31	$1.20	$53.30	$55.70	2.18%
$56.00	Oct 7	$0.20	$1.13	$1.33	$54.67	$57.33	2.41%
$54.00	Oct 7	$1.26	$0.18	$1.44	$52.56	$55.44	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.50	Oct 5	$0.03	$0.02	$0.05	$54.45	$55.55
$57.50	$53.00	Oct 7	$0.04	$0.07	$0.11	$52.89	$57.61
$57.00	$53.00	Oct 7	$0.06	$0.07	$0.13	$52.87	$57.13
$57.50	$53.50	Oct 7	$0.04	$0.11	$0.15	$53.35	$57.65
$57.00	$53.50	Oct 7	$0.06	$0.11	$0.17	$53.33	$57.17
$56.50	$53.00	Oct 7	$0.11	$0.07	$0.18	$52.82	$56.68
$55.50	$55.00	Oct 5	$0.03	$0.12	$0.15	$54.85	$55.65
$56.50	$53.50	Oct 7	$0.11	$0.11	$0.22	$53.28	$56.72
$57.50	$54.00	Oct 7	$0.04	$0.18	$0.22	$53.78	$57.72
$57.50	$53.00	Oct 9	$0.11	$0.15	$0.26	$52.74	$57.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	59/60	Nov 13	$0.31	$0.19	36%	1.63	$52.69	$59.31
52/53	58/59	Nov 13	$0.32	$0.18	34%	1.78	$52.68	$58.82
52/52	59/60	Nov 13	$0.27	$0.23	42%	1.17	$51.73	$59.27
52/52	60/60	Nov 6	$0.25	$0.25	46%	1.00	$52.25	$59.75
52/52	58/59	Nov 13	$0.28	$0.22	40%	1.27	$51.72	$58.78
52/53	58/58	Nov 13	$0.32	$0.18	31%	1.78	$52.68	$58.32
52/52	58/59	Nov 6	$0.27	$0.23	41%	1.17	$52.23	$58.77
52/53	60/60	Nov 6	$0.26	$0.24	43%	1.08	$52.74	$59.76
54/54	56/57	Oct 16	$0.31	$0.19	32%	1.63	$53.69	$56.81
52/52	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.22	$58.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 5	$0.06	$0.44	43%	7.33
$54.50	$55.00	$55.50	Oct 5	$0.26	$0.24	80%	0.92
$55.00	$55.50	$56.00	Oct 5	$0.13	$0.37	55%	2.85
$57.00	$58.00	$59.00	Oct 19	$0.07	$0.93	15%	13.29
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 5	$0.23	$0.27	79%	1.17
$54.00	$54.50	$55.00	Oct 5	$0.09	$0.41	40%	4.56
$55.00	$55.50	$56.00	Oct 5	$0.16	$0.34	54%	2.12
$54.00	$54.50	$55.00	Oct 7	$0.06	$0.44	26%	7.33
$53.00	$54.00	$55.00	Oct 30	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.27, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.50	1:2	Oct 14	-$0.27	$4.23
$54.00	$54.50	1:2	Oct 5	-$0.12	$0.38
$55.00	$55.50	1:2	Oct 7	-$0.12	$0.38
$56.00	$57.00	1:2	Oct 19	-$0.24	$0.76
$55.50	$56.00	1:2	Oct 7	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$54.50	1:2	Oct 7	-$0.12	$0.38
$53.00	$52.00	1:2	Oct 19	-$0.12	$0.88
$56.50	$56.00	1:2	Oct 5	-$0.44	$0.06
$55.50	$55.00	1:2	Oct 7	-$0.22	$0.28
$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. 124 found (best yield 4.18%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.50	Nov 13	$2.30	0.49	0.8%	4.18%	4.94%	4	5
$56.00	Nov 13	$2.08	0.46	1.7%	3.78%	5.45%	10	6
$56.50	Nov 13	$1.89	0.43	2.6%	3.43%	6.01%	4	6
$57.00	Nov 13	$1.70	0.40	3.5%	3.09%	6.57%	67	6
$57.50	Nov 13	$1.54	0.38	4.4%	2.80%	7.19%	1	3
$58.00	Nov 13	$1.38	0.35	5.3%	2.51%	7.81%	20	7
$58.50	Nov 13	$1.24	0.32	6.2%	2.25%	8.46%	5	1
$59.00	Nov 13	$1.12	0.30	7.1%	2.03%	9.15%	1	28
$55.50	Nov 6	$2.02	0.49	0.8%	3.67%	4.43%	2	129
$56.00	Nov 6	$1.81	0.45	1.7%	3.29%	4.96%	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 79,646

Total Puts 65,365

Put/Call Ratio 0.82

Net Difference 14,281

Prior's Put/Call Breakdown

Total Calls 143,660

Total Puts 81,143

Put/Call Ratio 0.56

Net Difference 62,517

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