SLV - Options Database

SLV

iShares Silver Trust

$54.62 -0.30%

(10/12 09:45) ◀

Monday, October 12, 2026 (9:50am)

▶ (10/12 09:55)

◀ 10/12 09:50 ▶

Option Volume

Detail

ℹ

Current (10/12 9:50am) 21,256

Calls: 16,682 (78%)

Puts: 4,574 (22%)

Prior (10/09) 46,942

Calls: 33,497 (71%)

Puts: 13,445 (29%)

Current vs Prior -54.72%

Calls: -50.20% (Calls)

Puts: -65.98% (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 -91.84%

Calls: -90.00%

Puts: -95.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:50am) $1.95M

Calls: $1.57M (80%)

Puts: $380.6K (20%)

Prior (10/09) $4.12M

Calls: $2.98M (72%)

Puts: $1.15M (28%)

Current vs Prior -52.71%

Calls: -47.28%

Puts: -66.80%

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 -91.35%

Calls: -85.98%

Puts: -96.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:50am) 0.27

Prior (10/09) 0.40

Current vs Prior -31.69%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -52.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:50am) 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% | 4.83%3.42% | 9.65%

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

Current vs Prior -39.82% | -15.57%+267.74% | +24.89%-11.53% | -2.84%

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

Current vs 7-Day Avg -43.74% | -10.39%+58.94% | +11.01%-28.43% | -8.62%

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

Current vs 7-Day Eod -39.82% | -15.57%+230.19% | +24.16%-12.05% | -2.14%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.28% | 6.78%

Calls: 8.00% | 7.46%

Puts: 4.55% | 6.10%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +3.80% | -7.50%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -8.80% | +4.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.57M) vs puts ($380.6K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (16,682 calls vs 4,574 puts).

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
09:50	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 401 of results (avg 4.1%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.55	10.70	$10.63	1.4%	3	1.00	--
$52.50	Oct 12	2.10	2.13	$2.12	1.4%	4	0.99	32
$45.00	Nov 20	9.90	10.05	$9.98	1.5%	--	0.93	638
$45.00	Nov 6	9.75	9.90	$9.82	1.5%	--	0.94	98
$45.00	Oct 16	9.55	9.70	$9.63	1.6%	--	1.00	289

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.45	10.60	$10.52	1.4%	--	0.89	3.9K
$65.00	Oct 12	10.30	10.45	$10.38	1.4%	1	1.00	--
$65.00	Oct 16	10.30	10.45	$10.38	1.4%	--	1.00	153
$54.50	Nov 13	1.99	2.02	$2.01	1.5%	72	0.47	197
$64.50	Oct 12	9.80	9.95	$9.88	1.5%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.24	0.26	$0.25	8.0%	92	0.60	1.3K
$54.00	Oct 12	0.62	0.67	$0.65	7.7%	9	0.89	988
$56.50	Oct 14	0.10	0.12	$0.11	18.2%	159	0.13	621
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	32	0.09	1.2K
$57.50	Oct 14	0.05	0.06	$0.06	16.7%	1	0.07	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.13	0.14	$0.14	7.1%	487	0.40	747
$55.00	Oct 12	0.43	0.45	$0.44	4.5%	238	0.78	898
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	15	0.10	286
$53.00	Oct 14	0.12	0.13	$0.13	7.7%	113	0.15	873
$53.50	Oct 14	0.20	0.22	$0.21	9.5%	34	0.23	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 252 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	9.20	$9.13	1.6%	41	1.00	16
$46.00	Oct 12	8.55	8.70	$8.63	1.7%	43	1.00	61
$44.00	Oct 14	10.55	10.70	$10.63	1.4%	3	1.00	--
$46.00	Oct 14	8.55	8.70	$8.63	1.7%	--	1.00	16
$44.00	Oct 16	10.55	10.75	$10.65	1.9%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 12	1.35	1.44	$1.40	6.4%	25	1.00	441
$56.50	Oct 12	1.86	1.93	$1.90	3.7%	3	1.00	106
$57.00	Oct 12	2.35	2.44	$2.40	3.7%	--	1.00	107
$57.50	Oct 12	2.85	2.94	$2.90	3.1%	1	1.00	707
$58.00	Oct 12	3.35	3.45	$3.40	2.9%	2	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 20.8K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Oct 16	0.09	0.10	$0.10	10.0%	1.7K	0.09	5.6K
$57.00	Oct 16	0.16	0.17	$0.17	5.9%	1.6K	0.15	9.2K
$55.00	Oct 12	0.05	0.07	$0.06	33.3%	1.1K	0.22	1.9K
$55.50	Oct 16	0.44	0.47	$0.45	6.7%	934	0.34	2.7K
$60.00	Nov 20	0.83	0.85	$0.84	2.4%	777	0.23	22.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.53	0.55	$0.54	3.7%	595	0.47	324
$54.50	Oct 12	0.13	0.14	$0.14	7.1%	487	0.40	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	442	0.11	2.8K
$49.50	Oct 14	0.00	0.01	$0.01	100.0%	351	0.01	284
$55.00	Oct 12	0.43	0.45	$0.44	4.5%	238	0.78	898

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. 144 found (best R:R 1.00, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12
$53.00	$54.00	Nov 20	$0.55	$0.45	$0.55	63%	0.82	$53.55
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$59.19

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	92%	1.00	$64.25
$55.00	$54.50	Oct 12	$0.30	$0.20	$0.30	78%	0.67	$54.70
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	70%	0.52	$56.67
$54.00	$53.50	Oct 19	$0.16	$0.34	$0.16	38%	2.13	$53.84
$53.50	$53.00	Oct 16	$0.11	$0.39	$0.11	28%	3.55	$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.12, avg 0.47)

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	59%	0.52	$55.17
$55.00	$55.50	Oct 21	$0.21	$0.21	$0.29	55%	0.72	$55.21
$55.00	$55.50	Oct 19	$0.20	$0.20	$0.30	56%	0.67	$55.20
$55.00	$55.50	Oct 16	$0.19	$0.19	$0.31	57%	0.61	$55.19
$56.00	$56.50	Oct 19	$0.11	$0.11	$0.39	72%	0.28	$56.11

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
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	73%	0.33	$51.75
$54.50	$54.00	Oct 12	$0.11	$0.11	$0.39	60%	0.28	$54.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	31.7%	34.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.40	31.7%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 175 found (cheapest 0.71% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.25	$0.14	$0.39	$54.11	$54.89	0.71%
$55.00	Oct 12	$0.06	$0.44	$0.50	$54.50	$55.50	0.92%
$54.00	Oct 12	$0.65	$0.03	$0.68	$53.32	$54.68	1.24%
$55.50	Oct 12	$0.02	$0.90	$0.92	$54.58	$56.42	1.68%
$53.50	Oct 12	$1.12	$0.01	$1.13	$52.37	$54.63	2.07%
$54.50	Oct 14	$0.67	$0.54	$1.21	$53.29	$55.71	2.22%
$55.00	Oct 14	$0.44	$0.82	$1.26	$53.74	$56.26	2.31%
$54.00	Oct 14	$0.97	$0.34	$1.31	$52.69	$55.31	2.40%
$56.00	Oct 12	$0.01	$1.40	$1.41	$54.59	$57.41	2.58%
$55.50	Oct 14	$0.27	$1.16	$1.43	$54.07	$56.93	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.09% of stock, avg 3.15%)

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	$0.06	$0.03	$0.09	$53.91	$55.09
$57.00	$52.50	Oct 14	$0.08	$0.08	$0.16	$52.34	$57.16
$56.50	$52.50	Oct 14	$0.11	$0.08	$0.19	$52.31	$56.69
$57.00	$53.00	Oct 14	$0.08	$0.13	$0.21	$52.79	$57.21
$55.50	$54.50	Oct 12	$0.02	$0.14	$0.16	$54.34	$55.66
$56.50	$53.00	Oct 14	$0.11	$0.13	$0.24	$52.76	$56.74
$55.00	$54.50	Oct 12	$0.06	$0.14	$0.20	$54.30	$55.20
$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. 56 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	56/57	Oct 30	$0.28	$0.22	38%	1.27	$52.22	$56.78
52/52	57/58	Oct 30	$0.26	$0.24	42%	1.08	$52.24	$57.26
53/54	56/56	Oct 23	$0.31	$0.19	32%	1.63	$53.19	$56.31
53/54	56/57	Oct 23	$0.28	$0.22	37%	1.27	$53.22	$56.78
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/53	58/58	Nov 6	$0.29	$0.21	35%	1.38	$52.71	$57.79
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$57.74
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77
53/54	56/56	Oct 19	$0.25	$0.25	42%	1.00	$53.25	$56.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 2.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.07	$0.43	38%	6.14
$54.00	$54.50	$55.00	Oct 12	$0.21	$0.29	68%	1.38
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	54%	2.33
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	12%	19.00
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$56.00	$59.00	Oct 26	$0.76	$2.24	59%	2.95
$54.00	$54.50	$55.00	Oct 12	$0.19	$0.31	68%	1.63
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	38%	4.56
$54.50	$55.00	$55.50	Oct 12	$0.16	$0.34	53%	2.12
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.48, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.48	$4.52
$45.00	$49.00	1:2	Oct 23	-$1.80	$2.20
$45.00	$49.00	1:2	Oct 30	-$2.01	$1.99
$46.00	$49.00	1:2	Oct 14	-$2.63	$0.37
$53.50	$54.00	1:2	Oct 12	-$0.18	$0.32

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	-$0.40	$0.10
$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. 119 found (best yield 3.44%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.88	0.44	2.5%	3.44%	5.97%	72	3.2K
$55.00	Nov 20	$2.29	0.50	0.7%	4.19%	4.89%	29	10.6K
$57.00	Nov 20	$1.53	0.38	4.4%	2.80%	7.16%	109	5.4K
$58.00	Nov 20	$1.24	0.32	6.2%	2.27%	8.46%	27	3.6K
$59.00	Nov 20	$1.01	0.28	8.0%	1.85%	9.87%	4	49.3K
$55.50	Nov 13	$1.83	0.46	1.6%	3.35%	4.96%	2	256
$55.00	Nov 13	$2.04	0.49	0.7%	3.73%	4.43%	4	135
$56.00	Nov 13	$1.64	0.42	2.5%	3.00%	5.53%	163	272
$56.50	Nov 13	$1.46	0.39	3.4%	2.67%	6.11%	68	88
$57.00	Nov 13	$1.31	0.36	4.4%	2.40%	6.76%	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 16,682

Total Puts 4,574

Put/Call Ratio 0.27

Net Difference 12,108

Prior's Put/Call Breakdown

Total Calls 33,497

Total Puts 13,445

Put/Call Ratio 0.40

Net Difference 20,052

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