SLV - Options Database

SLV

iShares Silver Trust

$54.67 -0.21%

(10/12 10:00) ◀

Monday, October 12, 2026 (10:05am)

▶ (10/12 10:10)

◀ 10/12 10:05 ▶

Option Volume

Detail

ℹ

Current (10/12 10:05am) 29,345

Calls: 22,406 (76%)

Puts: 6,939 (24%)

Prior (10/09) 68,921

Calls: 50,914 (74%)

Puts: 18,007 (26%)

Current vs Prior -57.42%

Calls: -55.99% (Calls)

Puts: -61.46% (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 -88.74%

Calls: -86.57%

Puts: -92.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:05am) $2.79M

Calls: $2.14M (77%)

Puts: $644.6K (23%)

Prior (10/09) $5.74M

Calls: $4.17M (73%)

Puts: $1.57M (27%)

Current vs Prior -51.42%

Calls: -48.60%

Puts: -58.93%

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 -87.63%

Calls: -80.85%

Puts: -94.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:05am) 0.31

Prior (10/09) 0.35

Current vs Prior -12.44%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -46.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:05am) 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 1.24% | 2.74%3.48% | 4.83%3.48% | 9.69%

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

Current vs Prior -40.75% | -15.08%+273.30% | +24.78%-10.20% | -2.38%

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

Current vs 7-Day Avg -44.60% | -9.87%+61.34% | +10.91%-27.35% | -8.18%

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

Current vs 7-Day Eod -40.75% | -15.08%+235.17% | +24.04%-10.73% | -1.68%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.07% | 3.30%

Calls: 7.14% | 2.86%

Puts: 5.00% | 3.75%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +0.33% | -54.98%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -11.85% | -49.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.14M) vs puts ($644.6K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (22,406 calls vs 6,939 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
10:05	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 404 of results (avg 3.9%, best 1.4%)

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	--
$45.00	Nov 20	9.95	10.10	$10.02	1.5%	--	0.93	638
$45.00	Nov 6	9.80	9.95	$9.88	1.5%	--	0.94	98
$58.00	Nov 20	1.28	1.30	$1.29	1.6%	29	0.33	3.6K
$56.00	Nov 20	1.91	1.94	$1.92	1.6%	72	0.44	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 12	10.25	10.40	$10.33	1.5%	1	0.99	--
$65.00	Oct 16	10.25	10.40	$10.33	1.5%	--	1.00	153
$64.50	Oct 12	9.75	9.90	$9.82	1.5%	1	0.99	--
$64.00	Nov 20	9.50	9.65	$9.57	1.6%	--	0.88	1.6K
$64.00	Oct 16	9.25	9.40	$9.32	1.6%	--	1.00	128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 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%	1.5K	0.24	1.9K
$54.50	Oct 12	0.27	0.29	$0.28	7.1%	264	0.64	1.3K
$54.00	Oct 12	0.67	0.71	$0.69	5.8%	79	0.90	988
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	44	0.09	1.2K
$56.50	Oct 14	0.11	0.12	$0.12	8.3%	241	0.14	621

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	604	0.36	747
$55.00	Oct 12	0.39	0.41	$0.40	5.0%	304	0.76	898
$53.00	Oct 14	0.11	0.13	$0.12	16.7%	130	0.14	873
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	18	0.09	286
$55.50	Oct 12	0.83	0.87	$0.85	4.7%	75	0.94	211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 257 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.10	9.25	$9.18	1.6%	41	1.00	16
$46.00	Oct 12	8.60	8.75	$8.68	1.7%	56	1.00	61
$46.50	Oct 12	8.10	8.25	$8.18	1.8%	13	1.00	13
$47.00	Oct 12	7.60	7.75	$7.68	2.0%	19	1.00	26
$47.50	Oct 12	7.10	7.25	$7.18	2.1%	15	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 16	6.25	6.45	$6.35	3.1%	1	1.00	1.0K
$61.50	Oct 16	6.75	6.95	$6.85	2.9%	--	1.00	19
$62.00	Oct 16	7.25	7.40	$7.33	2.0%	--	1.00	803
$63.00	Oct 16	8.25	8.40	$8.32	1.8%	--	1.00	375
$64.00	Oct 16	9.25	9.40	$9.32	1.6%	--	1.00	128

Most actively traded options today. High liquidity = easy entry/exit. 367 active (total vol 28.7K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.16	0.18	$0.17	11.8%	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%	1.5K	0.24	1.9K
$55.50	Oct 16	0.46	0.49	$0.48	6.2%	1.1K	0.35	2.7K
$56.00	Oct 16	0.33	0.34	$0.34	2.9%	851	0.27	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.53	0.54	$0.54	1.9%	614	0.45	324
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	604	0.36	747
$55.00	Oct 16	0.96	0.99	$0.98	3.1%	482	0.56	12.2K
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	461	0.10	2.8K
$54.00	Oct 16	0.50	0.52	$0.51	3.9%	451	0.36	4.6K

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 0.7%, max 0.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	32.1%	31.9%	0.7%	273	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	32.1%	31.9%	0.7%	676	944

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 150 found (best R:R 1.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Nov 20	$0.34	$0.66	$0.34	44%	1.94	$56.34
$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
$57.00	$58.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$57.29

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
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	82%	0.56	$58.68
$55.50	$55.00	Oct 14	$0.31	$0.19	$0.31	70%	0.61	$55.19
$55.00	$54.50	Oct 12	$0.28	$0.22	$0.28	76%	0.79	$54.72
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	69%	0.52	$56.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.14, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.50	$56.00	Oct 14	$0.12	$0.12	$0.38	70%	0.32	$55.62
$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
$55.50	$56.00	Oct 21	$0.17	$0.17	$0.33	61%	0.52	$55.67
$55.00	$55.50	Oct 16	$0.19	$0.19	$0.31	55%	0.61	$55.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.48	$0.48	$3.52	72%	0.14	$52.52
$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
$51.00	$50.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$50.77
$53.00	$52.50	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$52.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	32.1%	35.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	32.1%	35.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.73% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.28	$0.12	$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	$0.69	$0.03	$0.72	$53.28	$54.72	1.32%
$55.50	Oct 12	$0.02	$0.85	$0.87	$54.63	$56.37	1.59%
$53.50	Oct 12	$1.17	$0.01	$1.18	$52.32	$54.68	2.16%
$54.50	Oct 14	$0.70	$0.54	$1.24	$53.26	$55.74	2.27%
$55.00	Oct 14	$0.47	$0.80	$1.27	$53.73	$56.27	2.32%
$56.00	Oct 12	$0.01	$1.34	$1.35	$54.65	$57.35	2.47%
$54.00	Oct 14	$1.02	$0.34	$1.36	$52.64	$55.36	2.49%
$55.50	Oct 14	$0.30	$1.11	$1.41	$54.09	$56.91	2.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.09% of stock, avg 3.14%)

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
$55.50	$54.50	Oct 12	$0.02	$0.12	$0.14	$54.36	$55.64
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$56.50	$52.50	Oct 14	$0.12	$0.08	$0.20	$52.30	$56.70
$57.00	$53.00	Oct 14	$0.08	$0.12	$0.20	$52.80	$57.20
$55.00	$54.50	Oct 12	$0.07	$0.12	$0.19	$54.31	$55.19
$56.50	$53.00	Oct 14	$0.12	$0.12	$0.24	$52.76	$56.74
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 0.92, 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	$0.24	$0.26	46%	0.92	$52.26	$57.74
52/52	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
52/53	58/58	Oct 30	$0.26	$0.24	41%	1.08	$52.74	$57.76
52/52	57/58	Nov 6	$0.29	$0.21	35%	1.38	$52.21	$57.29
50/51	58/58	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$58.23
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.26
52/53	57/58	Oct 23	$0.22	$0.28	48%	0.79	$52.78	$57.22
53/54	57/58	Oct 23	$0.25	$0.25	42%	1.00	$53.25	$57.25
52/53	56/56	Oct 23	$0.27	$0.23	38%	1.17	$52.73	$56.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 1.63, 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	36%	6.14
$54.00	$54.50	$55.00	Oct 12	$0.20	$0.30	66%	1.50
$54.50	$55.00	$55.50	Oct 12	$0.16	$0.34	58%	2.12
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	12%	19.00
$53.00	$54.00	$55.00	Nov 20	$0.06	$0.94	14%	15.67

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	$0.07	$0.43	34%	6.14
$54.50	$55.00	$55.50	Oct 12	$0.17	$0.33	58%	1.94
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	24%	9.00
$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. 178 found (best net $-0.52, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.52	$4.48
$45.00	$49.00	1:2	Oct 23	-$1.85	$2.15
$45.00	$49.00	1:2	Oct 30	-$2.06	$1.94
$51.00	$53.00	1:2	Oct 26	-$0.69	$1.31
$46.00	$49.00	1:2	Oct 14	-$2.68	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.79	$1.21
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$60.00	$58.00	1:2	Oct 19	-$1.51	$0.49
$56.00	$55.50	1:2	Oct 12	-$0.36	$0.14
$54.50	$54.00	1:2	Oct 14	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.49%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.91	0.44	2.4%	3.49%	5.93%	72	3.2K
$55.00	Nov 20	$2.32	0.50	0.6%	4.24%	4.85%	52	10.6K
$57.00	Nov 20	$1.56	0.38	4.3%	2.85%	7.12%	109	5.4K
$58.00	Nov 20	$1.28	0.33	6.1%	2.34%	8.43%	29	3.6K
$55.50	Nov 13	$1.87	0.46	1.5%	3.42%	4.94%	2	256
$59.00	Nov 20	$1.04	0.28	7.9%	1.90%	9.82%	4	49.3K
$56.00	Nov 13	$1.67	0.43	2.4%	3.05%	5.49%	164	272
$55.00	Nov 13	$2.07	0.50	0.6%	3.79%	4.39%	4	135
$56.50	Nov 13	$1.49	0.40	3.4%	2.73%	6.07%	68	88
$57.00	Nov 13	$1.33	0.36	4.3%	2.43%	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 22,406

Total Puts 6,939

Put/Call Ratio 0.31

Net Difference 15,467

Prior's Put/Call Breakdown

Total Calls 50,914

Total Puts 18,007

Put/Call Ratio 0.35

Net Difference 32,907

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