SLV - Options Database

SLV

iShares Silver Trust

$54.53 -0.46%

(10/12 10:40) ◀

Monday, October 12, 2026 (10:45am)

▶ (10/12 10:50)

◀ 10/12 10:45 ▶

Option Volume

Detail

ℹ

Current (10/12 10:45am) 47,676

Calls: 33,481 (70%)

Puts: 14,195 (30%)

Prior (10/09) 92,638

Calls: 67,301 (73%)

Puts: 25,337 (27%)

Current vs Prior -48.54%

Calls: -50.25% (Calls)

Puts: -43.98% (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 -81.70%

Calls: -79.93%

Puts: -84.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:45am) $4.77M

Calls: $3.28M (69%)

Puts: $1.48M (31%)

Prior (10/09) $8.26M

Calls: $5.37M (65%)

Puts: $2.89M (35%)

Current vs Prior -42.33%

Calls: -38.83%

Puts: -48.83%

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 -78.86%

Calls: -70.66%

Puts: -86.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:45am) 0.42

Prior (10/09) 0.38

Current vs Prior +12.62%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -27.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:45am) 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 1.25% | 2.71%3.43% | 4.82%3.43% | 9.63%

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

Current vs Prior -40.60% | -16.00%+268.35% | +24.63%-11.39% | -3.05%

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

Current vs 7-Day Avg -44.46% | -10.84%+59.20% | +10.77%-28.31% | -8.82%

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

Current vs 7-Day Eod -40.60% | -16.00%+230.73% | +23.89%-11.91% | -2.35%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.55% | 4.17%

Calls: 11.11% | 4.84%

Puts: 10.00% | 3.49%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +74.38% | -43.11%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +53.22% | -35.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($3.28M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (33,481 calls vs 14,195 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
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 413 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.82	0.83	$0.83	1.2%	1.9K	0.23	22.1K
$44.00	Oct 16	10.50	10.65	$10.58	1.4%	--	1.00	26
$44.00	Oct 19	10.50	10.65	$10.58	1.4%	--	1.00	20
$45.00	Oct 30	9.60	9.75	$9.68	1.5%	--	0.98	59
$45.00	Oct 23	9.55	9.70	$9.63	1.6%	--	0.99	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Oct 12	8.90	9.00	$8.95	1.1%	13	0.99	--
$54.50	Oct 16	0.76	0.77	$0.77	1.3%	117	0.48	1.7K
$65.00	Oct 12	10.40	10.55	$10.48	1.4%	8	0.99	--
$65.00	Oct 16	10.40	10.55	$10.48	1.4%	--	1.00	153
$65.00	Oct 23	10.40	10.55	$10.48	1.4%	--	1.00	98

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.17	0.19	$0.18	11.1%	692	0.53	1.3K
$54.00	Oct 12	0.53	0.58	$0.55	9.1%	143	0.88	988
$56.50	Oct 14	0.09	0.10	$0.10	10.0%	479	0.12	621
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	135	0.08	1.2K
$56.00	Oct 14	0.14	0.15	$0.15	6.7%	208	0.18	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.14	0.15	$0.15	6.7%	924	0.47	747
$55.00	Oct 12	0.47	0.52	$0.50	10.0%	539	0.85	898
$53.00	Oct 14	0.12	0.13	$0.13	7.7%	207	0.15	873
$53.50	Oct 14	0.21	0.23	$0.22	9.1%	67	0.24	1.2K
$55.50	Oct 12	0.93	1.00	$0.97	7.2%	124	0.97	211

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	8.95	9.10	$9.02	1.7%	44	1.00	16
$46.00	Oct 12	8.45	8.60	$8.52	1.8%	82	1.00	61
$46.50	Oct 12	7.95	8.10	$8.03	1.9%	36	1.00	13
$47.00	Oct 12	7.45	7.60	$7.53	2.0%	30	1.00	26
$47.50	Oct 12	6.95	7.10	$7.03	2.1%	26	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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%	11	1.00	1.0K
$61.50	Oct 16	6.90	7.05	$6.98	2.1%	--	1.00	19
$62.00	Oct 16	7.40	7.55	$7.48	2.0%	1	1.00	803
$63.00	Oct 16	8.40	8.55	$8.48	1.8%	--	1.00	375

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 45.7K, 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%	2.2K	0.15	1.9K
$60.00	Nov 20	0.82	0.83	$0.83	1.2%	1.9K	0.23	22.1K
$58.00	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.08	5.6K
$56.00	Oct 16	0.29	0.31	$0.30	6.7%	1.4K	0.25	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 23	0.88	0.91	$0.90	3.3%	1.1K	0.41	1.6K
$54.50	Oct 14	0.57	0.59	$0.58	3.4%	1.1K	0.49	324
$54.50	Oct 12	0.14	0.15	$0.15	6.7%	924	0.47	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	801	0.12	2.8K
$54.00	Oct 16	0.53	0.55	$0.54	3.7%	710	0.39	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. -- 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. 148 found (best R:R 1.94, avg 2.01)

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
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	32%	3.55	$58.22
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$53.00	$55.00	Oct 26	$1.13	$0.87	$1.13	70%	0.77	$54.13
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$59.19

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
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	70%	0.52	$56.67
$56.00	$55.50	Oct 30	$0.30	$0.20	$0.30	62%	0.67	$55.70
$55.00	$54.50	Oct 14	$0.28	$0.22	$0.28	62%	0.79	$54.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 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	$0.77	$0.77	$2.23	54%	0.35	$55.77
$55.00	$55.50	Oct 14	$0.16	$0.16	$0.34	62%	0.47	$55.16
$55.50	$56.00	Oct 21	$0.16	$0.16	$0.34	63%	0.47	$55.66
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	67%	0.35	$55.63
$55.50	$56.00	Oct 19	$0.14	$0.14	$0.36	66%	0.39	$55.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.51	$0.51	$3.49	70%	0.15	$52.49
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$53.56
$52.00	$51.00	Nov 20	$0.30	$0.30	$0.70	69%	0.43	$51.70
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$52.64
$54.00	$53.00	Oct 26	$0.37	$0.37	$0.63	58%	0.59	$53.63

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.44	30.1%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	30.1%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.61% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.18	$0.15	$0.33	$54.17	$54.83	0.61%
$55.00	Oct 12	$0.04	$0.50	$0.54	$54.46	$55.54	0.99%
$54.00	Oct 12	$0.55	$0.03	$0.58	$53.42	$54.58	1.06%
$55.50	Oct 12	$0.01	$0.97	$0.98	$54.52	$56.48	1.80%
$53.50	Oct 12	$1.06	$0.01	$1.07	$52.43	$54.57	1.96%
$54.50	Oct 14	$0.62	$0.58	$1.20	$53.30	$55.70	2.20%
$55.00	Oct 14	$0.40	$0.86	$1.26	$53.74	$56.26	2.31%
$54.00	Oct 14	$0.92	$0.37	$1.29	$52.71	$55.29	2.37%
$55.50	Oct 14	$0.24	$1.21	$1.45	$54.05	$56.95	2.66%
$56.00	Oct 12	$0.01	$1.46	$1.47	$54.53	$57.47	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.11%)

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	$0.07	$0.08	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.10	$0.08	$0.18	$52.32	$56.68
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$57.00	$53.00	Oct 14	$0.07	$0.13	$0.20	$52.80	$57.20
$56.50	$53.00	Oct 14	$0.10	$0.13	$0.23	$52.77	$56.73
$56.00	$52.50	Oct 14	$0.15	$0.08	$0.23	$52.27	$56.23
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$55.00	$54.50	Oct 12	$0.04	$0.15	$0.19	$54.31	$55.19
$56.00	$53.00	Oct 14	$0.15	$0.13	$0.28	$52.72	$56.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/52	58/58	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.25
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77
50/51	58/59	Nov 13	$0.21	$0.29	50%	0.72	$50.79	$58.71
52/52	58/59	Nov 13	$0.26	$0.24	40%	1.08	$52.24	$58.76
52/52	57/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.28
53/54	56/56	Oct 19	$0.28	$0.22	35%	1.27	$53.22	$55.78
51/52	58/59	Nov 13	$0.22	$0.28	47%	0.79	$51.28	$58.72
52/52	58/58	Nov 13	$0.28	$0.22	35%	1.27	$52.22	$57.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.11	$0.39	50%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.23	$0.27	73%	1.17
$51.00	$52.00	$53.00	Oct 26	$0.07	$0.93	17%	13.29
$53.50	$54.00	$54.50	Oct 14	$0.05	$0.45	25%	9.00
$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
$54.00	$54.50	$55.00	Oct 12	$0.23	$0.27	73%	1.17
$54.50	$55.00	$55.50	Oct 12	$0.12	$0.38	50%	3.17
$53.50	$54.00	$54.50	Oct 12	$0.10	$0.40	45%	4.00
$53.00	$54.00	$55.00	Oct 26	$0.13	$0.87	25%	6.69
$53.50	$54.00	$54.50	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 $-0.41, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.41	$4.59
$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	-$2.55	$0.45
$50.00	$52.00	1:2	Oct 30	-$1.54	$0.46

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	-$1.56	$0.44
$54.00	$53.00	1:2	Oct 26	-$0.23	$0.77
$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. 121 found (best yield 4.11%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.24	0.49	0.9%	4.11%	4.97%	199	10.6K
$56.00	Nov 20	$1.84	0.43	2.7%	3.37%	6.07%	77	3.2K
$57.00	Nov 20	$1.51	0.37	4.5%	2.77%	7.30%	615	5.4K
$58.00	Nov 20	$1.22	0.32	6.4%	2.24%	8.60%	29	3.6K
$55.00	Nov 13	$2.01	0.49	0.9%	3.69%	4.55%	8	135
$55.50	Nov 13	$1.80	0.45	1.8%	3.30%	5.08%	2	256
$56.00	Nov 13	$1.60	0.42	2.7%	2.93%	5.63%	164	272
$59.00	Nov 20	$1.00	0.27	8.2%	1.83%	10.03%	36	49.3K
$56.50	Nov 13	$1.43	0.39	3.6%	2.62%	6.24%	68	88
$57.00	Nov 13	$1.27	0.35	4.5%	2.33%	6.86%	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 33,481

Total Puts 14,195

Put/Call Ratio 0.42

Net Difference 19,286

Prior's Put/Call Breakdown

Total Calls 67,301

Total Puts 25,337

Put/Call Ratio 0.38

Net Difference 41,964

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