SLV - Options Database

SLV

iShares Silver Trust

$54.56 -0.40%

(10/12 10:15) ◀

Monday, October 12, 2026 (10:20am)

▶ (10/12 10:25)

◀ 10/12 10:20 ▶

Option Volume

Detail

ℹ

Current (10/12 10:20am) 37,719

Calls: 27,911 (74%)

Puts: 9,808 (26%)

Prior (10/09) 77,216

Calls: 57,165 (74%)

Puts: 20,051 (26%)

Current vs Prior -51.15%

Calls: -51.17% (Calls)

Puts: -51.08% (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 -85.52%

Calls: -83.27%

Puts: -89.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:20am) $3.68M

Calls: $2.60M (71%)

Puts: $1.07M (29%)

Prior (10/09) $6.54M

Calls: $4.82M (74%)

Puts: $1.73M (26%)

Current vs Prior -43.81%

Calls: -45.90%

Puts: -37.96%

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 -83.69%

Calls: -76.73%

Puts: -90.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:20am) 0.35

Prior (10/09) 0.35

Current vs Prior +0.18%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -39.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:20am) 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 1.30% | 2.79%3.48% | 4.86%3.48% | 9.70%

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

Current vs Prior -38.01% | -13.78%+274.05% | +25.50%-10.02% | -2.37%

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

Current vs 7-Day Avg -42.04% | -8.48%+61.66% | +11.55%-27.20% | -8.17%

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

Current vs 7-Day Eod -38.01% | -13.78%+235.85% | +24.76%-10.55% | -1.67%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.76% | 4.61%

Calls: 9.52% | 4.62%

Puts: 14.00% | 4.60%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +94.38% | -37.11%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +70.79% | -29.23%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.60M). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (27,911 calls vs 9,808 puts). Call-heavy open interest (1,145,682 calls vs 404,474 puts) suggests bullish positioning.

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
10:20	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 407 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.50	10.65	$10.58	1.4%	3	1.00	--
$44.00	Oct 16	10.50	10.65	$10.58	1.4%	--	1.00	26
$45.00	Nov 6	9.70	9.85	$9.77	1.5%	--	0.94	98
$55.00	Oct 16	0.62	0.63	$0.63	1.6%	828	0.42	22.8K
$56.00	Nov 20	1.85	1.88	$1.87	1.6%	72	0.43	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	0.76	0.77	$0.77	1.3%	100	0.48	1.7K
$65.00	Nov 20	10.55	10.70	$10.63	1.4%	--	0.90	3.9K
$64.00	Nov 20	9.60	9.75	$9.68	1.5%	--	0.88	1.6K
$55.00	Nov 20	2.50	2.54	$2.52	1.6%	47	0.51	13.8K
$63.50	Oct 23	8.90	9.05	$8.98	1.7%	--	0.97	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.41, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.20	0.22	$0.21	9.5%	612	0.55	1.3K
$54.00	Oct 12	0.55	0.60	$0.57	8.8%	135	0.87	988
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	117	0.08	1.2K
$56.50	Oct 14	0.10	0.11	$0.11	9.1%	249	0.13	621
$57.50	Oct 14	0.05	0.06	$0.06	16.7%	3	0.07	427

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	799	0.45	747
$55.00	Oct 12	0.46	0.53	$0.50	14.0%	435	0.83	898
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	171	0.16	873
$53.50	Oct 14	0.21	0.23	$0.22	9.1%	59	0.24	1.2K
$55.50	Oct 12	0.93	1.00	$0.97	7.2%	94	0.97	211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.95	9.15	$9.05	2.2%	43	1.00	16
$46.00	Oct 12	8.45	8.60	$8.52	1.8%	66	1.00	61
$46.50	Oct 12	7.95	8.15	$8.05	2.5%	21	1.00	13
$47.00	Oct 12	7.45	7.60	$7.53	2.0%	26	1.00	26
$47.50	Oct 12	6.95	7.15	$7.05	2.8%	22	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 12	8.35	8.55	$8.45	2.4%	25	0.99	--
$63.50	Oct 12	8.85	9.05	$8.95	2.2%	1	0.99	--
$64.00	Oct 12	9.35	9.55	$9.45	2.1%	1	0.99	--
$64.50	Oct 12	9.85	10.05	$9.95	2.0%	6	0.99	--
$65.00	Oct 12	10.35	10.55	$10.45	1.9%	6	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 36.6K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.15	0.17	$0.16	12.5%	2.4K	0.14	9.2K
$55.00	Oct 12	0.03	0.05	$0.04	50.0%	1.8K	0.17	1.9K
$58.00	Oct 16	0.08	0.10	$0.09	22.2%	1.7K	0.08	5.6K
$55.50	Oct 16	0.44	0.45	$0.45	2.2%	1.3K	0.33	2.7K
$56.00	Oct 16	0.31	0.32	$0.32	3.1%	1.1K	0.26	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.57	0.59	$0.58	3.4%	1.0K	0.48	324
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	799	0.45	747
$54.00	Oct 12	0.03	0.04	$0.04	25.0%	671	0.14	2.8K
$54.00	Oct 16	0.53	0.56	$0.55	5.5%	509	0.38	4.6K
$55.00	Oct 16	1.02	1.07	$1.05	4.8%	498	0.58	12.2K

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	32.0%	32.0%	0.1%	621	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	32.0%	32.0%	0.1%	871	944

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 1.94, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$57.28
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23
$56.00	$57.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$56.34
$60.00	$61.00	Nov 20	$0.15	$0.85	$0.15	23%	5.67	$60.15
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.50	Oct 30	$0.17	$0.33	$0.17	95%	1.94	$63.83
$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	74%	0.72	$57.21
$57.00	$56.50	Nov 13	$0.30	$0.20	$0.30	64%	0.67	$56.70
$55.50	$55.00	Oct 21	$0.29	$0.21	$0.29	63%	0.72	$55.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Oct 26	$0.95	$0.95	$4.05	54%	0.23	$55.95
$55.00	$55.50	Oct 14	$0.17	$0.17	$0.33	61%	0.52	$55.17
$55.00	$55.50	Oct 16	$0.18	$0.18	$0.32	58%	0.56	$55.18
$56.00	$56.50	Oct 21	$0.13	$0.13	$0.37	69%	0.35	$56.13
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	67%	0.35	$55.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.52	$0.52	$3.48	70%	0.15	$52.48
$53.00	$52.00	Nov 20	$0.37	$0.37	$0.63	63%	0.59	$52.63
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$53.56
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	72%	0.33	$51.75
$51.00	$50.00	Nov 20	$0.23	$0.23	$0.77	75%	0.30	$50.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.44	32.0%	35.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	32.0%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 0.68% of stock, avg 6.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.21	$0.16	$0.37	$54.13	$54.87	0.68%
$55.00	Oct 12	$0.04	$0.50	$0.54	$54.46	$55.54	0.99%
$54.00	Oct 12	$0.57	$0.04	$0.61	$53.39	$54.61	1.12%
$55.50	Oct 12	$0.01	$0.97	$0.98	$54.52	$56.48	1.80%
$53.50	Oct 12	$1.05	$0.01	$1.06	$52.44	$54.56	1.94%
$54.50	Oct 14	$0.65	$0.58	$1.23	$53.27	$55.73	2.25%
$54.00	Oct 14	$0.93	$0.37	$1.30	$52.70	$55.30	2.38%
$55.00	Oct 14	$0.43	$0.87	$1.30	$53.70	$56.30	2.38%
$56.00	Oct 12	$0.01	$1.45	$1.46	$54.54	$57.46	2.68%
$55.50	Oct 14	$0.26	$1.21	$1.47	$54.03	$56.97	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.15% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.04	$0.04	$0.08	$53.92	$55.08
$57.00	$52.50	Oct 14	$0.07	$0.08	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.11	$0.08	$0.19	$52.31	$56.69
$61.00	$49.00	Oct 26	$0.11	$0.10	$0.21	$48.79	$61.21
$57.00	$53.00	Oct 14	$0.07	$0.14	$0.21	$52.79	$57.21
$56.50	$53.00	Oct 14	$0.11	$0.14	$0.25	$52.75	$56.75
$60.00	$49.00	Oct 26	$0.15	$0.10	$0.25	$48.75	$60.25
$55.00	$54.50	Oct 12	$0.04	$0.16	$0.20	$54.30	$55.20
$56.00	$52.50	Oct 14	$0.18	$0.08	$0.26	$52.24	$56.26
$57.00	$52.50	Oct 16	$0.16	$0.17	$0.33	$52.17	$57.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.30	$0.20	34%	1.50	$52.20	$57.80
52/52	58/59	Nov 13	$0.27	$0.23	40%	1.17	$52.23	$58.77
52/52	57/58	Nov 6	$0.29	$0.21	35%	1.38	$52.21	$57.29
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28
51/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.24	$57.76
51/52	58/59	Nov 13	$0.23	$0.27	46%	0.85	$51.27	$58.73
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$57.74
52/52	57/58	Oct 30	$0.23	$0.27	46%	0.85	$51.77	$57.23
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
51/52	58/58	Nov 13	$0.24	$0.26	44%	0.92	$51.26	$58.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 3.65, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 26	$0.43	$1.57	41%	3.65
$54.00	$54.50	$55.00	Oct 12	$0.19	$0.31	70%	1.63
$54.50	$55.00	$55.50	Oct 12	$0.14	$0.36	52%	2.57
$53.50	$54.00	$54.50	Oct 12	$0.12	$0.38	45%	3.17
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	24%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	43%	4.56
$54.50	$55.00	$55.50	Oct 12	$0.13	$0.37	52%	2.85
$54.00	$54.50	$55.00	Oct 12	$0.22	$0.28	70%	1.27
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	24%	9.00
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	11%	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 $-0.39, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.39	$4.61
$45.00	$49.00	1:2	Oct 23	-$1.75	$2.25
$45.00	$49.00	1:2	Oct 30	-$1.96	$2.04
$51.00	$53.00	1:2	Oct 26	-$0.67	$1.33
$46.00	$49.00	1:2	Oct 14	-$2.59	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.89	$1.11
$65.00	$61.00	1:2	Nov 13	-$3.05	$0.95
$60.00	$58.00	1:2	Oct 19	-$1.62	$0.38
$54.00	$53.50	1:2	Oct 14	-$0.07	$0.43
$54.50	$54.00	1:2	Oct 14	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 120 found (best yield 4.14%, avg 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.26	0.49	0.8%	4.14%	4.95%	139	10.6K
$56.00	Nov 20	$1.85	0.43	2.6%	3.39%	6.03%	72	3.2K
$57.00	Nov 20	$1.51	0.37	4.5%	2.77%	7.24%	613	5.4K
$58.00	Nov 20	$1.23	0.32	6.3%	2.25%	8.56%	29	3.6K
$55.00	Nov 13	$2.02	0.49	0.8%	3.70%	4.51%	7	135
$55.50	Nov 13	$1.81	0.45	1.7%	3.32%	5.04%	2	256
$56.00	Nov 13	$1.62	0.42	2.6%	2.97%	5.61%	164	272
$56.50	Nov 13	$1.45	0.39	3.6%	2.66%	6.21%	68	88
$59.00	Nov 20	$1.00	0.27	8.1%	1.83%	9.97%	13	49.3K
$57.00	Nov 13	$1.29	0.36	4.5%	2.36%	6.84%	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 27,911

Total Puts 9,808

Put/Call Ratio 0.35

Net Difference 18,103

Prior's Put/Call Breakdown

Total Calls 57,165

Total Puts 20,051

Put/Call Ratio 0.35

Net Difference 37,114

Prior 7-Day Put/Call Summary

Total Calls 1,167,491

Total Puts 656,469

Average Put/Call Ratio 0.58

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