SLV - Options Database

SLV

iShares Silver Trust

$54.65 -0.24%

(10/12 09:35) ◀

Monday, October 12, 2026 (9:40am)

▶ (10/12 09:45)

◀ 10/12 09:40 ▶

Option Volume

Detail

ℹ

Current (10/12 9:40am) 14,683

Calls: 12,192 (83%)

Puts: 2,491 (17%)

Prior (10/09) 25,398

Calls: 19,147 (75%)

Puts: 6,251 (25%)

Current vs Prior -42.19%

Calls: -36.32% (Calls)

Puts: -60.15% (Puts)

Prior 7-Day Total 1,823,960

Calls: 1,167,491 (64%)

Puts: 656,469 (36%)

Prior 7-Day Average 260,565

Calls: 166,784 (64%)

Puts: 93,781 (36%)

Current vs Prior 7-Day Avg -94.36%

Calls: -92.69%

Puts: -97.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:40am) $1.41M

Calls: $1.18M (84%)

Puts: $228.0K (16%)

Prior (10/09) $2.57M

Calls: $1.74M (68%)

Puts: $824.8K (32%)

Current vs Prior -45.04%

Calls: -32.10%

Puts: -72.36%

Prior 7-Day Total $157.76M

Calls: $78.35M (50%)

Puts: $79.40M (50%)

Prior 7-Day Average $22.54M

Calls: $11.19M (50%)

Puts: $11.34M (50%)

Current vs Prior 7-Day Avg -93.74%

Calls: -89.44%

Puts: -97.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:40am) 0.20

Prior (10/09) 0.33

Current vs Prior -37.42%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -64.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:40am) 1,550,156

Calls: 1,145,682 (74%)

Puts: 404,474 (26%)

Prior (10/09) 1,640,390

Calls: 1,222,616 (75%)

Puts: 417,774 (25%)

Current vs Prior -5.50%

Prior 7-Day Total 9,731,514

Calls: 7,076,824 (73%)

Puts: 2,654,690 (27%)

Prior 7-Day Average 1,390,216

Calls: 1,010,974 (73%)

Puts: 379,241 (27%)

Current vs Prior 7-Day Avg +11.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/12) | Next (10/14)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.26% | 2.73%3.42% | 4.87%3.42% | 9.66%

Prior 2.10% | 3.23%0.93% | 3.87%3.87% | 9.93%

Current vs Prior -39.86% | -15.62%+267.54% | +25.77%-11.58% | -2.71%

Prior 7-Day Avg 2.25% | 3.04%2.15% | 4.35%4.78% | 10.56%

Current vs 7-Day Avg -43.77% | -10.44%+58.85% | +11.79%-28.47% | -8.50%

Prior 7-Day Eod 2.10% | 3.23%1.04% | 3.89%3.89% | 9.86%

Current vs 7-Day Eod -39.86% | -15.62%+230.00% | +25.03%-12.10% | -2.01%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.23% | 4.67%

Calls: 3.70% | 4.35%

Puts: 4.76% | 5.00%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior -30.08% | -36.29%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -38.57% | -28.31%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.18M) vs puts ($228.0K). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (12,192 calls vs 2,491 puts). P/C ratio dropping 37% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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
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 389 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.60	10.75	$10.68	1.4%	3	1.00	--
$44.00	Oct 16	10.60	10.75	$10.68	1.4%	--	1.00	26
$45.00	Nov 20	9.90	10.05	$9.98	1.5%	--	0.93	638
$48.50	Nov 13	6.60	6.70	$6.65	1.5%	--	0.88	10
$55.00	Oct 16	0.65	0.66	$0.66	1.5%	462	0.44	22.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Nov 20	8.60	8.70	$8.65	1.2%	--	0.85	1.8K
$65.00	Nov 20	10.45	10.60	$10.52	1.4%	--	0.89	3.9K
$65.00	Oct 16	10.30	10.45	$10.38	1.4%	--	1.00	153
$61.00	Nov 20	6.80	6.90	$6.85	1.5%	--	0.80	1.5K
$54.50	Nov 13	1.98	2.01	$2.00	1.5%	--	0.47	197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	618	0.23	1.9K
$54.50	Oct 12	0.26	0.27	$0.27	3.7%	36	0.62	1.3K
$54.00	Oct 12	0.64	0.71	$0.68	10.3%	1	0.90	988
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	14	0.10	1.2K
$56.50	Oct 14	0.11	0.12	$0.12	8.3%	77	0.14	621

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.12	0.13	$0.13	7.7%	336	0.38	747
$55.00	Oct 12	0.41	0.43	$0.42	4.8%	93	0.77	898
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	15	0.09	286
$53.00	Oct 14	0.12	0.13	$0.13	7.7%	59	0.15	873
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	--	0.07	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 245 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.05	9.25	$9.15	2.2%	33	1.00	16
$46.00	Oct 12	8.55	8.75	$8.65	2.3%	33	1.00	61
$46.50	Oct 12	8.05	8.25	$8.15	2.5%	4	1.00	13
$47.00	Oct 12	7.55	7.75	$7.65	2.6%	3	1.00	26
$47.50	Oct 12	7.05	7.20	$7.13	2.1%	5	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 16	6.30	6.45	$6.38	2.4%	1	1.00	1.0K
$61.50	Oct 16	6.75	6.95	$6.85	2.9%	--	1.00	19
$62.00	Oct 16	7.30	7.45	$7.38	2.0%	--	1.00	803
$63.00	Oct 16	8.30	8.45	$8.38	1.8%	--	1.00	375
$64.00	Oct 16	9.30	9.45	$9.38	1.6%	--	1.00	128

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 14.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.17	0.18	$0.18	5.6%	1.6K	0.15	9.2K
$58.00	Oct 16	0.09	0.10	$0.10	10.0%	1.3K	0.09	5.6K
$55.50	Oct 16	0.46	0.48	$0.47	4.3%	876	0.35	2.7K
$60.00	Nov 20	0.84	0.87	$0.86	3.5%	765	0.24	22.1K
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	618	0.23	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	354	0.10	2.8K
$54.50	Oct 12	0.12	0.13	$0.13	7.7%	336	0.38	747
$50.00	Nov 20	0.65	0.67	$0.66	3.0%	192	0.19	14.8K
$53.50	Oct 12	0.00	0.01	$0.01	100.0%	152	0.02	594
$54.50	Oct 14	0.52	0.55	$0.54	5.6%	142	0.46	324

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 0.1%, max 0.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	31.9%	31.8%	0.1%	41	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	31.9%	31.8%	0.1%	336	944

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 140 found (best R:R 1.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	32%	3.55	$58.22
$60.00	$61.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$60.15
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$59.19
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12
$54.00	$55.00	Nov 20	$0.48	$0.52	$0.48	56%	1.08	$54.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	95%	1.00	$64.25
$57.50	$57.00	Oct 30	$0.29	$0.21	$0.29	73%	0.72	$57.21
$55.00	$54.50	Oct 12	$0.29	$0.21	$0.29	77%	0.72	$54.71
$53.50	$53.00	Oct 21	$0.13	$0.37	$0.13	32%	2.85	$53.37
$55.00	$54.50	Oct 14	$0.26	$0.24	$0.26	58%	0.92	$54.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 85 found (best R:R 0.12, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 14	$0.17	$0.17	$0.33	58%	0.52	$55.17
$55.00	$55.50	Oct 19	$0.20	$0.20	$0.30	55%	0.67	$55.20
$55.00	$55.50	Oct 16	$0.19	$0.19	$0.31	56%	0.61	$55.19
$56.00	$56.50	Oct 19	$0.12	$0.12	$0.38	71%	0.32	$56.12
$56.00	$56.50	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$56.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$48.00	Oct 26	$0.53	$0.53	$4.47	71%	0.12	$52.47
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$52.64
$54.00	$53.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$53.57
$51.00	$50.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$50.77
$54.50	$54.00	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$54.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	31.9%	35.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.41	31.9%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.73% of stock, avg 6.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.27	$0.13	$0.40	$54.10	$54.90	0.73%
$55.00	Oct 12	$0.07	$0.42	$0.49	$54.51	$55.49	0.90%
$54.00	Oct 12	$0.68	$0.03	$0.71	$53.29	$54.71	1.30%
$55.50	Oct 12	$0.02	$0.88	$0.90	$54.60	$56.40	1.65%
$53.50	Oct 12	$1.15	$0.01	$1.16	$52.34	$54.66	2.12%
$54.50	Oct 14	$0.69	$0.54	$1.23	$53.27	$55.73	2.25%
$55.00	Oct 14	$0.45	$0.80	$1.25	$53.75	$56.25	2.29%
$54.00	Oct 14	$1.00	$0.34	$1.34	$52.66	$55.34	2.45%
$56.00	Oct 12	$0.01	$1.37	$1.38	$54.62	$57.38	2.53%
$55.50	Oct 14	$0.28	$1.14	$1.42	$54.08	$56.92	2.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.09% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Oct 12	$0.02	$0.03	$0.05	$53.95	$55.55
$55.00	$54.00	Oct 12	$0.07	$0.03	$0.10	$53.90	$55.10
$57.00	$52.50	Oct 14	$0.08	$0.08	$0.16	$52.34	$57.16
$56.50	$52.50	Oct 14	$0.12	$0.08	$0.20	$52.30	$56.70
$55.50	$54.50	Oct 12	$0.02	$0.13	$0.15	$54.35	$55.65
$57.00	$53.00	Oct 14	$0.08	$0.13	$0.21	$52.79	$57.21
$55.00	$54.50	Oct 12	$0.07	$0.13	$0.20	$54.30	$55.20
$56.50	$53.00	Oct 14	$0.12	$0.13	$0.25	$52.75	$56.75
$56.00	$52.50	Oct 14	$0.18	$0.08	$0.26	$52.24	$56.26
$56.00	$53.00	Oct 14	$0.18	$0.13	$0.31	$52.69	$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	56/57	Oct 30	$0.30	$0.20	34%	1.50	$52.70	$56.80
52/53	57/58	Oct 30	$0.28	$0.22	38%	1.27	$52.72	$57.28
51/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.24	$57.76
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
51/52	58/58	Nov 13	$0.24	$0.26	44%	0.92	$51.26	$58.24
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77
52/53	56/56	Oct 23	$0.27	$0.23	38%	1.17	$52.73	$56.27
53/54	56/56	Oct 23	$0.30	$0.20	32%	1.50	$53.20	$56.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	38%	7.33
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	56%	2.33
$54.00	$54.50	$55.00	Oct 12	$0.21	$0.29	67%	1.38
$53.50	$54.00	$54.50	Oct 14	$0.06	$0.44	23%	7.33
$54.00	$54.50	$55.00	Oct 14	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.19	$0.31	66%	1.63
$53.50	$54.00	$54.50	Oct 12	$0.08	$0.42	35%	5.25
$54.50	$55.00	$55.50	Oct 12	$0.17	$0.33	56%	1.94
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	12%	19.00
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	25%	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. 180 found (best net $-0.51, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.51	$4.49
$45.00	$49.00	1:2	Oct 23	-$1.83	$2.17
$45.00	$49.00	1:2	Oct 30	-$2.06	$1.94
$46.00	$49.00	1:2	Oct 14	-$2.68	$0.32
$53.50	$54.00	1:2	Oct 12	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.85	$1.15
$65.00	$61.00	1:2	Nov 13	-$2.91	$1.09
$56.00	$55.50	1:2	Oct 12	-$0.39	$0.11
$54.50	$54.00	1:2	Oct 14	-$0.14	$0.36
$54.00	$53.50	1:2	Oct 14	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.23%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.31	0.50	0.6%	4.23%	4.87%	22	10.6K
$56.00	Nov 20	$1.89	0.44	2.5%	3.46%	5.93%	--	3.2K
$57.00	Nov 20	$1.54	0.38	4.3%	2.82%	7.12%	107	5.4K
$58.00	Nov 20	$1.26	0.33	6.1%	2.31%	8.44%	24	3.6K
$59.00	Nov 20	$1.03	0.28	8.0%	1.88%	9.84%	--	49.3K
$55.50	Nov 13	$1.85	0.46	1.6%	3.39%	4.94%	2	256
$55.00	Nov 13	$2.06	0.49	0.6%	3.77%	4.41%	4	135
$56.00	Nov 13	$1.65	0.43	2.5%	3.02%	5.49%	163	272
$56.50	Nov 13	$1.47	0.39	3.4%	2.69%	6.08%	68	88
$57.00	Nov 13	$1.31	0.36	4.3%	2.40%	6.70%	93	260

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 12,192

Total Puts 2,491

Put/Call Ratio 0.20

Net Difference 9,701

Prior's Put/Call Breakdown

Total Calls 19,147

Total Puts 6,251

Put/Call Ratio 0.33

Net Difference 12,896

Prior 7-Day Put/Call Summary

Total Calls 1,167,491

Total Puts 656,469

Average Put/Call Ratio 0.58

Ratio Trend Falling

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