SLV - Options Database

SLV

iShares Silver Trust

$54.68 -0.19%

(10/12 09:55) ◀

Monday, October 12, 2026 (10:00am)

▶ (10/12 10:05)

◀ 10/12 10:00 ▶

Option Volume

Detail

ℹ

Current (10/12 10:00am) 26,550

Calls: 20,678 (78%)

Puts: 5,872 (22%)

Prior (10/09) 61,816

Calls: 45,117 (73%)

Puts: 16,699 (27%)

Current vs Prior -57.05%

Calls: -54.17% (Calls)

Puts: -64.84% (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 -89.81%

Calls: -87.60%

Puts: -93.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:00am) $2.50M

Calls: $2.00M (80%)

Puts: $497.6K (20%)

Prior (10/09) $5.36M

Calls: $3.99M (74%)

Puts: $1.37M (26%)

Current vs Prior -53.37%

Calls: -49.80%

Puts: -63.75%

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 -88.90%

Calls: -82.11%

Puts: -95.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:00am) 0.28

Prior (10/09) 0.37

Current vs Prior -23.28%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -51.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:00am) 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% | 2.72%3.42% | 4.83%3.42% | 9.66%

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

Current vs Prior -39.89% | -15.67%+267.34% | +24.76%-11.63% | -2.76%

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

Current vs 7-Day Avg -43.80% | -10.49%+58.76% | +10.89%-28.51% | -8.55%

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

Current vs 7-Day Eod -39.89% | -15.67%+229.82% | +24.02%-12.15% | -2.07%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.70% | 4.04%

Calls: 6.90% | 4.23%

Puts: 2.50% | 3.85%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior -22.31% | -44.88%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -31.74% | -37.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.00M) vs puts ($497.6K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (20,678 calls vs 5,872 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
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 406 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 12	4.65	4.70	$4.68	1.1%	14	0.99	59
$50.50	Oct 12	4.15	4.20	$4.18	1.2%	11	0.99	7
$47.00	Nov 20	8.10	8.20	$8.15	1.2%	--	0.90	53
$51.00	Oct 12	3.65	3.70	$3.68	1.4%	--	0.99	23
$48.00	Nov 20	7.20	7.30	$7.25	1.4%	--	0.88	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 12	5.30	5.35	$5.32	0.9%	13	1.00	19
$59.00	Oct 12	4.30	4.35	$4.32	1.2%	34	1.00	--
$65.00	Oct 12	10.25	10.40	$10.33	1.5%	1	1.00	--
$65.00	Oct 16	10.25	10.40	$10.33	1.5%	--	1.00	153
$65.00	Oct 23	10.25	10.40	$10.33	1.5%	--	1.00	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.40, 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%	1.3K	0.25	1.9K
$54.50	Oct 12	0.28	0.30	$0.29	6.9%	246	0.66	1.3K
$54.00	Oct 12	0.68	0.73	$0.71	7.0%	47	0.91	988
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	39	0.10	1.2K
$56.50	Oct 14	0.11	0.12	$0.12	8.3%	226	0.14	621

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.10	0.12	$0.11	18.2%	593	0.34	747
$55.00	Oct 12	0.39	0.40	$0.40	2.5%	258	0.75	898
$53.00	Oct 14	0.11	0.12	$0.12	8.3%	115	0.14	873
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	18	0.09	286
$55.50	Oct 12	0.80	0.85	$0.83	6.0%	58	0.93	211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.60	10.80	$10.70	1.9%	3	1.00	--
$46.00	Oct 14	8.60	8.80	$8.70	2.3%	--	1.00	16
$49.00	Oct 14	5.60	5.80	$5.70	3.5%	2	1.00	1
$50.00	Oct 14	4.65	4.80	$4.72	3.2%	--	1.00	15
$44.00	Oct 19	10.65	10.80	$10.73	1.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 12	1.26	1.35	$1.31	6.9%	105	1.00	441
$56.50	Oct 12	1.77	1.85	$1.81	4.4%	8	1.00	106
$57.00	Oct 12	2.27	2.35	$2.31	3.5%	--	1.00	107
$57.50	Oct 12	2.77	2.85	$2.81	2.8%	1	1.00	707
$58.00	Oct 12	3.25	3.35	$3.30	3.0%	2	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 26.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.16	0.17	$0.17	5.9%	2.3K	0.15	9.2K
$58.00	Oct 16	0.09	0.10	$0.10	10.0%	1.7K	0.09	5.6K
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	1.3K	0.25	1.9K
$55.50	Oct 16	0.47	0.49	$0.48	4.2%	1.0K	0.35	2.7K
$56.00	Oct 16	0.33	0.34	$0.34	2.9%	818	0.27	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.51	0.53	$0.52	3.8%	614	0.45	324
$54.50	Oct 12	0.10	0.12	$0.11	18.2%	593	0.34	747
$54.00	Oct 12	0.01	0.03	$0.02	100.0%	450	0.09	2.8K
$49.50	Oct 14	0.00	0.01	$0.01	100.0%	351	0.01	284
$55.00	Oct 12	0.39	0.40	$0.40	2.5%	258	0.75	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. 153 found (best R:R 1.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	33%	3.35	$58.23
$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
$57.00	$58.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$57.29
$56.00	$57.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$56.35

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	93%	1.00	$64.25
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	82%	0.56	$58.68
$57.00	$56.50	Nov 6	$0.31	$0.19	$0.31	66%	0.61	$56.69
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	69%	0.52	$56.67
$55.50	$55.00	Oct 14	$0.32	$0.18	$0.32	70%	0.56	$55.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.13, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 19	$0.21	$0.21	$0.29	55%	0.72	$55.21
$57.50	$58.00	Oct 30	$0.12	$0.12	$0.38	73%	0.32	$57.62
$55.00	$55.50	Oct 14	$0.17	$0.17	$0.33	58%	0.52	$55.17
$55.50	$56.00	Oct 21	$0.17	$0.17	$0.33	61%	0.52	$55.67
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	70%	0.28	$55.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.47	$0.47	$3.53	72%	0.13	$52.53
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$52.64
$54.00	$53.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$53.57
$52.00	$51.00	Nov 20	$0.28	$0.28	$0.72	70%	0.39	$51.72
$54.00	$53.50	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$53.78

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	31.3%	35.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.41	31.3%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.73% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.29	$0.11	$0.40	$54.10	$54.90	0.73%
$55.00	Oct 12	$0.07	$0.40	$0.47	$54.53	$55.47	0.86%
$54.00	Oct 12	$0.71	$0.02	$0.73	$53.27	$54.73	1.34%
$55.50	Oct 12	$0.02	$0.83	$0.85	$54.65	$56.35	1.55%
$53.50	Oct 12	$1.20	$0.01	$1.21	$52.29	$54.71	2.21%
$54.50	Oct 14	$0.71	$0.52	$1.23	$53.27	$55.73	2.25%
$55.00	Oct 14	$0.47	$0.78	$1.25	$53.75	$56.25	2.29%
$56.00	Oct 12	$0.01	$1.31	$1.32	$54.68	$57.32	2.41%
$54.00	Oct 14	$1.02	$0.33	$1.35	$52.65	$55.35	2.47%
$55.50	Oct 14	$0.30	$1.10	$1.40	$54.10	$56.90	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.07% of stock, avg 3.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Oct 12	$0.02	$0.02	$0.04	$53.96	$55.54
$55.00	$54.00	Oct 12	$0.07	$0.02	$0.09	$53.91	$55.09
$57.00	$52.50	Oct 14	$0.08	$0.08	$0.16	$52.34	$57.16
$55.50	$54.50	Oct 12	$0.02	$0.11	$0.13	$54.37	$55.63
$55.00	$54.50	Oct 12	$0.07	$0.11	$0.18	$54.32	$55.18
$57.00	$53.00	Oct 14	$0.08	$0.12	$0.20	$52.80	$57.20
$56.50	$52.50	Oct 14	$0.12	$0.08	$0.20	$52.30	$56.70
$56.50	$53.00	Oct 14	$0.12	$0.12	$0.24	$52.76	$56.74
$56.00	$52.50	Oct 14	$0.19	$0.08	$0.27	$52.23	$56.27
$57.00	$53.50	Oct 14	$0.08	$0.20	$0.28	$53.22	$57.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Oct 30	$0.25	$0.25	46%	1.00	$52.25	$57.75
52/53	58/58	Oct 30	$0.27	$0.23	41%	1.17	$52.73	$57.77
52/53	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.72	$58.28
52/52	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/53	57/58	Nov 6	$0.31	$0.19	32%	1.63	$52.69	$57.31
52/52	57/58	Nov 6	$0.29	$0.21	36%	1.38	$52.21	$57.29
50/51	58/59	Nov 13	$0.22	$0.28	50%	0.79	$50.78	$58.72
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.20	$0.30	66%	1.50
$54.50	$55.00	$55.50	Oct 12	$0.17	$0.33	59%	1.94
$53.50	$54.00	$54.50	Oct 12	$0.07	$0.43	32%	6.14
$54.00	$54.50	$55.00	Oct 14	$0.07	$0.43	26%	6.14
$53.00	$54.00	$55.00	Nov 20	$0.07	$0.93	13%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$56.00	$59.00	Oct 26	$0.88	$2.12	59%	2.41
$54.50	$55.00	$55.50	Oct 12	$0.14	$0.36	59%	2.57
$54.00	$54.50	$55.00	Oct 12	$0.20	$0.30	66%	1.50
$55.00	$55.50	$56.00	Oct 12	$0.05	$0.45	25%	9.00
$53.50	$54.00	$54.50	Oct 12	$0.08	$0.42	32%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-0.56, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.56	$4.44
$45.00	$49.00	1:2	Oct 23	-$1.89	$2.11
$45.00	$49.00	1:2	Oct 30	-$2.14	$1.86
$46.00	$49.00	1:2	Oct 14	-$2.70	$0.30
$53.50	$54.00	1:2	Oct 12	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.80	$1.20
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$60.00	$58.00	1:2	Oct 19	-$1.47	$0.53
$56.00	$55.50	1:2	Oct 12	-$0.35	$0.15
$54.00	$53.50	1:2	Oct 14	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 3.49%, avg 1.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.91	0.44	2.4%	3.49%	5.91%	72	3.2K
$55.00	Nov 20	$2.32	0.50	0.6%	4.24%	4.83%	52	10.6K
$57.00	Nov 20	$1.56	0.38	4.2%	2.85%	7.10%	109	5.4K
$58.00	Nov 20	$1.27	0.33	6.1%	2.32%	8.39%	27	3.6K
$55.50	Nov 13	$1.88	0.46	1.5%	3.44%	4.94%	2	256
$55.00	Nov 13	$2.09	0.50	0.6%	3.82%	4.41%	4	135
$56.00	Nov 13	$1.68	0.43	2.4%	3.07%	5.49%	164	272
$59.00	Nov 20	$1.04	0.28	7.9%	1.90%	9.80%	4	49.3K
$56.50	Nov 13	$1.50	0.40	3.3%	2.74%	6.07%	68	88
$57.00	Nov 13	$1.34	0.37	4.2%	2.45%	6.69%	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 20,678

Total Puts 5,872

Put/Call Ratio 0.28

Net Difference 14,806

Prior's Put/Call Breakdown

Total Calls 45,117

Total Puts 16,699

Put/Call Ratio 0.37

Net Difference 28,418

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