SLV - Options Database

SLV

iShares Silver Trust

$54.55 -0.43%

(10/12 10:25) ◀

Monday, October 12, 2026 (10:30am)

▶ (10/12 10:35)

◀ 10/12 10:30 ▶

Option Volume

Detail

ℹ

Current (10/12 10:30am) 42,137

Calls: 31,278 (74%)

Puts: 10,859 (26%)

Prior (10/09) 82,357

Calls: 60,872 (74%)

Puts: 21,485 (26%)

Current vs Prior -48.84%

Calls: -48.62% (Calls)

Puts: -49.46% (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 -83.83%

Calls: -81.25%

Puts: -88.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:30am) $4.17M

Calls: $3.01M (72%)

Puts: $1.16M (28%)

Prior (10/09) $7.12M

Calls: $5.04M (71%)

Puts: $2.08M (29%)

Current vs Prior -41.43%

Calls: -40.18%

Puts: -44.46%

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 -81.50%

Calls: -73.08%

Puts: -89.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:30am) 0.35

Prior (10/09) 0.35

Current vs Prior -1.64%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -40.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:30am) 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% | 2.75%3.46% | 4.86%3.46% | 9.64%

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

Current vs Prior -39.75% | -14.90%+272.15% | +25.53%-10.47% | -2.90%

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

Current vs 7-Day Avg -43.66% | -9.67%+60.84% | +11.57%-27.57% | -8.68%

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

Current vs 7-Day Eod -39.75% | -14.90%+234.14% | +24.79%-11.00% | -2.20%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.64% | 6.03%

Calls: 5.00% | 6.25%

Puts: 14.29% | 5.81%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +59.34% | -17.74%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +40.00% | -7.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.01M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (31,278 calls vs 10,859 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 412 of results (avg 4.0%, best 1.1%)

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 20	9.85	10.00	$9.93	1.5%	--	0.93	638
$45.00	Nov 6	9.70	9.85	$9.77	1.5%	--	0.94	98
$45.00	Oct 30	9.60	9.75	$9.68	1.5%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	0.89	0.90	$0.90	1.1%	15	0.25	2.4K
$65.00	Oct 12	10.35	10.50	$10.43	1.4%	7	0.99	--
$64.50	Oct 12	9.85	10.00	$9.93	1.5%	7	0.99	--
$64.00	Oct 12	9.35	9.50	$9.43	1.6%	5	0.99	--
$55.00	Nov 20	2.48	2.52	$2.50	1.6%	47	0.51	13.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.19	0.20	$0.20	5.0%	665	0.54	1.3K
$54.00	Oct 12	0.56	0.61	$0.59	8.5%	135	0.89	988
$56.00	Oct 14	0.15	0.16	$0.16	6.3%	197	0.19	701
$56.50	Oct 14	0.10	0.11	$0.11	9.1%	412	0.13	621
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	122	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.14	0.15	$0.15	6.7%	872	0.45	747
$55.00	Oct 12	0.45	0.52	$0.49	14.3%	495	0.84	898
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	43	0.07	375
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	206	0.16	873
$53.50	Oct 14	0.22	0.23	$0.23	4.3%	64	0.24	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.00	9.15	$9.07	1.7%	43	1.00	16
$46.00	Oct 12	8.50	8.65	$8.57	1.8%	79	1.00	61
$46.50	Oct 12	8.00	8.15	$8.07	1.9%	34	1.00	13
$47.00	Oct 12	7.50	7.65	$7.58	2.0%	30	1.00	26
$47.50	Oct 12	7.00	7.15	$7.08	2.1%	26	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Oct 14	4.90	5.05	$4.97	3.0%	--	1.00	15
$60.00	Oct 14	5.35	5.55	$5.45	3.7%	--	1.00	60
$60.50	Oct 16	5.90	6.05	$5.98	2.5%	--	1.00	324
$61.00	Oct 16	6.40	6.55	$6.48	2.3%	1	1.00	1.0K
$61.50	Oct 16	6.85	7.05	$6.95	2.9%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 419 active (total vol 40.9K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.15	0.16	$0.16	6.3%	2.5K	0.14	9.2K
$55.00	Oct 12	0.03	0.04	$0.04	25.0%	2.0K	0.15	1.9K
$60.00	Nov 20	0.82	0.84	$0.83	2.4%	1.9K	0.23	22.1K
$58.00	Oct 16	0.08	0.09	$0.09	11.1%	1.7K	0.08	5.6K
$55.50	Oct 16	0.43	0.45	$0.44	4.5%	1.3K	0.33	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.56	0.59	$0.57	5.3%	1.1K	0.48	324
$54.50	Oct 12	0.14	0.15	$0.15	6.7%	872	0.45	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	732	0.11	2.8K
$54.00	Oct 16	0.53	0.55	$0.54	3.7%	657	0.38	4.6K
$55.00	Oct 16	1.01	1.06	$1.04	4.8%	501	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. -- 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. 149 found (best R:R 1.94, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Nov 20	$0.33	$0.67	$0.33	43%	2.03	$56.33
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$54.00	$55.00	Nov 20	$0.47	$0.53	$0.47	56%	1.13	$54.47
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23
$53.00	$55.00	Oct 26	$1.14	$0.86	$1.14	70%	0.75	$54.14

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	92%	1.94	$63.83
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	92%	1.00	$64.25
$57.50	$57.00	Oct 30	$0.32	$0.18	$0.32	74%	0.56	$57.18
$56.00	$55.50	Oct 30	$0.27	$0.23	$0.27	62%	0.85	$55.73
$54.50	$54.00	Oct 14	$0.20	$0.30	$0.20	48%	1.50	$54.30

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 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$58.00	Oct 26	$0.79	$0.79	$2.21	54%	0.36	$55.79
$55.00	$55.50	Oct 14	$0.17	$0.17	$0.33	61%	0.52	$55.17
$55.00	$55.50	Oct 21	$0.20	$0.20	$0.30	56%	0.67	$55.20
$55.50	$56.00	Oct 14	$0.10	$0.10	$0.40	72%	0.25	$55.60
$55.00	$55.50	Oct 16	$0.18	$0.18	$0.32	58%	0.56	$55.18

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
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$53.56
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$52.64
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$51.71
$54.50	$54.00	Oct 12	$0.12	$0.12	$0.38	55%	0.32	$54.38

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	30.7%	35.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	31.1%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.64% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.20	$0.15	$0.35	$54.15	$54.85	0.64%
$55.00	Oct 12	$0.04	$0.49	$0.53	$54.47	$55.53	0.97%
$54.00	Oct 12	$0.59	$0.03	$0.62	$53.38	$54.62	1.14%
$55.50	Oct 12	$0.01	$0.96	$0.97	$54.53	$56.47	1.78%
$53.50	Oct 12	$1.07	$0.01	$1.08	$52.42	$54.58	1.98%
$54.50	Oct 14	$0.64	$0.57	$1.21	$53.29	$55.71	2.22%
$55.00	Oct 14	$0.43	$0.86	$1.29	$53.71	$56.29	2.36%
$54.00	Oct 14	$0.94	$0.37	$1.31	$52.69	$55.31	2.40%
$56.00	Oct 12	$0.01	$1.45	$1.46	$54.54	$57.46	2.68%
$55.50	Oct 14	$0.26	$1.20	$1.46	$54.04	$56.96	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.04	$0.03	$0.07	$53.93	$55.07
$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
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$57.00	$53.00	Oct 14	$0.08	$0.14	$0.22	$52.78	$57.22
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$56.50	$53.00	Oct 14	$0.11	$0.14	$0.25	$52.75	$56.75
$56.00	$52.50	Oct 14	$0.16	$0.08	$0.24	$52.26	$56.24
$55.00	$54.50	Oct 12	$0.04	$0.15	$0.19	$54.31	$55.19
$56.00	$53.00	Oct 14	$0.16	$0.14	$0.30	$52.70	$56.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.08, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	57/58	Oct 30	$0.26	$0.24	42%	1.08	$52.24	$57.26
52/52	56/57	Oct 30	$0.28	$0.22	38%	1.27	$52.22	$56.78
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/52	58/58	Nov 13	$0.29	$0.21	34%	1.38	$52.21	$57.79
51/52	58/58	Nov 13	$0.24	$0.26	44%	0.92	$51.26	$58.24
52/52	58/58	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.25
52/52	57/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.28
52/53	56/57	Oct 23	$0.24	$0.26	43%	0.92	$52.76	$56.74
52/53	56/57	Oct 30	$0.29	$0.21	33%	1.38	$52.71	$56.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	46%	4.56
$54.00	$54.50	$55.00	Oct 12	$0.23	$0.27	74%	1.17
$54.50	$55.00	$55.50	Oct 12	$0.13	$0.37	52%	2.85
$53.50	$54.00	$54.50	Oct 14	$0.05	$0.45	24%	9.00
$54.50	$55.00	$55.50	Oct 16	$0.05	$0.45	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.22	$0.28	73%	1.27
$54.50	$55.00	$55.50	Oct 12	$0.13	$0.37	52%	2.85
$53.50	$54.00	$54.50	Oct 12	$0.10	$0.40	43%	4.00
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	24%	9.00
$53.50	$54.00	$54.50	Oct 14	$0.06	$0.44	24%	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. 182 found (best net $-0.39, 173 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	-$1.73	$2.27
$45.00	$49.00	1:2	Oct 30	-$1.98	$2.02
$46.00	$49.00	1:2	Oct 14	-$2.59	$0.41
$53.50	$54.00	1:2	Oct 12	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.91	$1.09
$65.00	$61.00	1:2	Nov 13	-$3.01	$0.99
$60.00	$58.00	1:2	Oct 19	-$1.58	$0.42
$54.00	$53.00	1:2	Oct 26	-$0.25	$0.75
$54.00	$53.50	1:2	Oct 14	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 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%	4.97%	177	10.6K
$56.00	Nov 20	$1.85	0.43	2.7%	3.39%	6.05%	75	3.2K
$57.00	Nov 20	$1.52	0.37	4.5%	2.79%	7.28%	615	5.4K
$58.00	Nov 20	$1.24	0.32	6.3%	2.27%	8.60%	29	3.6K
$55.50	Nov 13	$1.82	0.46	1.7%	3.34%	5.08%	2	256
$55.00	Nov 13	$2.02	0.49	0.8%	3.70%	4.53%	8	135
$56.00	Nov 13	$1.63	0.42	2.7%	2.99%	5.65%	164	272
$56.50	Nov 13	$1.45	0.39	3.6%	2.66%	6.23%	68	88
$59.00	Nov 20	$1.01	0.27	8.2%	1.85%	10.01%	34	49.3K
$57.00	Nov 13	$1.30	0.36	4.5%	2.38%	6.87%	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 31,278

Total Puts 10,859

Put/Call Ratio 0.35

Net Difference 20,419

Prior's Put/Call Breakdown

Total Calls 60,872

Total Puts 21,485

Put/Call Ratio 0.35

Net Difference 39,387

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