SLV - Options Database

SLV

iShares Silver Trust

$54.52 -0.48%

(10/12 10:55) ◀

Monday, October 12, 2026 (11:00am)

▶ (10/12 11:05)

◀ 10/12 11:00 ▶

Option Volume

Detail

ℹ

Current (10/12 11:00am) 50,377

Calls: 35,030 (70%)

Puts: 15,347 (30%)

Prior (10/09) 99,005

Calls: 71,293 (72%)

Puts: 27,712 (28%)

Current vs Prior -49.12%

Calls: -50.86% (Calls)

Puts: -44.62% (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 -80.67%

Calls: -79.00%

Puts: -83.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:00am) $5.15M

Calls: $3.43M (67%)

Puts: $1.72M (33%)

Prior (10/09) $9.26M

Calls: $5.63M (61%)

Puts: $3.63M (39%)

Current vs Prior -44.40%

Calls: -39.09%

Puts: -52.64%

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 -77.15%

Calls: -69.35%

Puts: -84.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:00am) 0.44

Prior (10/09) 0.39

Current vs Prior +12.71%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -24.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:00am) 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 1.28% | 2.73%3.43% | 4.82%3.43% | 9.63%

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

Current vs Prior -38.84% | -15.42%+268.41% | +24.65%-11.37% | -3.03%

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

Current vs 7-Day Avg -42.82% | -10.22%+59.23% | +10.79%-28.30% | -8.80%

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

Current vs 7-Day Eod -38.84% | -15.42%+230.78% | +23.91%-11.90% | -2.34%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.54% | 5.30%

Calls: 5.88% | 4.92%

Puts: 13.21% | 5.68%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +57.69% | -27.69%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +38.55% | -18.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.43M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (35,030 calls vs 15,347 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
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
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 419 of results (avg 3.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.95	9.05	$9.00	1.1%	48	1.00	16
$46.00	Oct 12	8.45	8.55	$8.50	1.2%	86	1.00	61
$46.50	Oct 12	7.95	8.05	$8.00	1.3%	37	1.00	13
$47.00	Oct 12	7.45	7.55	$7.50	1.3%	31	1.00	26
$44.00	Oct 14	10.45	10.60	$10.52	1.4%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 16	7.45	7.55	$7.50	1.3%	4	0.98	803
$65.00	Nov 20	10.60	10.75	$10.68	1.4%	--	0.90	3.9K
$65.00	Oct 12	10.40	10.55	$10.48	1.4%	12	0.99	--
$65.00	Oct 16	10.40	10.55	$10.48	1.4%	--	0.99	153
$54.50	Nov 13	2.04	2.07	$2.05	1.5%	74	0.48	197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.16	0.17	$0.17	5.9%	706	0.51	1.3K
$54.00	Oct 12	0.52	0.57	$0.54	9.3%	143	0.86	988
$56.00	Oct 14	0.13	0.15	$0.14	14.3%	209	0.17	701
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	141	0.08	1.2K
$55.50	Oct 14	0.23	0.24	$0.24	4.2%	426	0.26	459

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	977	0.49	747
$55.00	Oct 12	0.49	0.56	$0.53	13.2%	616	0.88	898
$52.50	Oct 14	0.08	0.09	$0.09	11.1%	72	0.11	286
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	57	0.07	375
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	224	0.16	873

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	9.05	$9.00	1.1%	48	1.00	16
$46.00	Oct 12	8.45	8.55	$8.50	1.2%	86	1.00	61
$46.50	Oct 12	7.95	8.05	$8.00	1.3%	37	1.00	13
$47.00	Oct 12	7.45	7.55	$7.50	1.3%	31	1.00	26
$47.50	Oct 12	6.95	7.05	$7.00	1.4%	30	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 12	8.40	8.55	$8.48	1.8%	52	0.99	--
$63.50	Oct 12	8.90	9.05	$8.98	1.7%	34	0.99	--
$64.00	Oct 12	9.40	9.55	$9.48	1.6%	20	0.99	--
$64.50	Oct 12	9.90	10.05	$9.98	1.5%	14	0.99	--
$65.00	Oct 12	10.40	10.55	$10.48	1.4%	12	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 48.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.14	0.15	$0.15	6.7%	2.6K	0.14	9.2K
$55.00	Oct 12	0.02	0.03	$0.03	33.3%	2.3K	0.12	1.9K
$60.00	Nov 20	0.81	0.83	$0.82	2.4%	1.9K	0.23	22.1K
$58.00	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.08	5.6K
$55.50	Oct 16	0.41	0.42	$0.42	2.4%	1.5K	0.32	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 23	0.89	0.92	$0.91	3.3%	1.1K	0.42	1.6K
$54.50	Oct 14	0.57	0.61	$0.59	6.8%	1.1K	0.49	324
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	977	0.49	747
$54.00	Oct 12	0.03	0.04	$0.04	25.0%	929	0.14	2.8K
$54.00	Oct 16	0.54	0.56	$0.55	3.6%	712	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. 147 found (best R:R 1.94, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.60	$0.40	$0.60	69%	0.67	$52.60
$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
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$57.00	$58.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$57.28

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
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	71%	0.52	$56.67
$53.00	$52.50	Oct 23	$0.12	$0.38	$0.12	29%	3.17	$52.88
$53.00	$52.50	Nov 6	$0.16	$0.34	$0.16	36%	2.13	$52.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 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	$0.75	$0.75	$2.25	55%	0.33	$55.75
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$55.63
$55.50	$56.00	Oct 19	$0.14	$0.14	$0.36	66%	0.39	$55.64
$55.00	$55.50	Oct 23	$0.20	$0.20	$0.30	55%	0.67	$55.20
$55.00	$55.50	Oct 19	$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	$0.53	$0.53	$3.47	70%	0.15	$52.47
$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
$53.50	$53.00	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$53.29
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$51.71

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	29.9%	34.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	29.9%	34.9%

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	$0.17	$0.16	$0.33	$54.17	$54.83	0.61%
$55.00	Oct 12	$0.03	$0.53	$0.56	$54.44	$55.56	1.03%
$54.00	Oct 12	$0.54	$0.04	$0.58	$53.42	$54.58	1.06%
$53.50	Oct 12	$1.00	$0.01	$1.01	$52.49	$54.51	1.85%
$55.50	Oct 12	$0.01	$1.00	$1.01	$54.49	$56.51	1.85%
$54.50	Oct 14	$0.61	$0.59	$1.20	$53.30	$55.70	2.20%
$54.00	Oct 14	$0.89	$0.37	$1.26	$52.74	$55.26	2.31%
$55.00	Oct 14	$0.38	$0.88	$1.26	$53.74	$56.26	2.31%
$53.50	Oct 14	$1.23	$0.23	$1.46	$52.04	$54.96	2.68%
$55.50	Oct 14	$0.24	$1.23	$1.47	$54.03	$56.97	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 3.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.03	$0.04	$0.07	$53.93	$55.07
$57.00	$52.50	Oct 14	$0.07	$0.09	$0.16	$52.34	$57.16
$56.50	$52.50	Oct 14	$0.09	$0.09	$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	$0.14	$0.21	$52.79	$57.21
$56.50	$53.00	Oct 14	$0.09	$0.14	$0.23	$52.77	$56.73
$56.00	$52.50	Oct 14	$0.14	$0.09	$0.23	$52.27	$56.23
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$56.00	$53.00	Oct 14	$0.14	$0.14	$0.28	$52.72	$56.28
$55.00	$54.50	Oct 12	$0.03	$0.16	$0.19	$54.31	$55.19

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.50, avg credit $0.31)

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	35%	1.50	$52.20	$57.80
52/52	56/57	Oct 30	$0.28	$0.22	38%	1.27	$52.22	$56.78
50/51	58/58	Nov 13	$0.25	$0.25	44%	1.00	$50.75	$57.75
52/52	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
52/53	56/57	Oct 30	$0.30	$0.20	34%	1.50	$52.70	$56.80
52/52	57/58	Nov 6	$0.29	$0.21	36%	1.38	$52.21	$57.29
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
53/54	56/56	Oct 21	$0.28	$0.22	36%	1.27	$53.22	$56.28
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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	49%	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	$0.12	$0.38	48%	3.17
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	26%	9.00
$53.50	$54.00	$54.50	Oct 14	$0.06	$0.44	24%	7.33

PUTS (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
$54.50	$55.00	$55.50	Oct 12	$0.10	$0.40	48%	4.00
$54.00	$54.50	$55.00	Oct 12	$0.25	$0.25	74%	1.00
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	24%	7.33
$54.00	$54.50	$55.00	Oct 14	$0.07	$0.43	26%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.37, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.37	$4.63
$45.00	$49.00	1:2	Oct 23	-$1.66	$2.34
$45.00	$49.00	1:2	Oct 30	-$1.91	$2.09
$46.00	$49.00	1:2	Oct 14	-$2.54	$0.46
$53.50	$54.00	1:2	Oct 12	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.94	$1.06
$65.00	$61.00	1:2	Nov 13	-$3.11	$0.89
$55.50	$55.00	1:2	Oct 12	-$0.06	$0.44
$60.00	$58.00	1:2	Oct 19	-$1.63	$0.37
$54.00	$53.00	1:2	Oct 26	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.09%, avg 0.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.23	0.49	0.9%	4.09%	4.97%	203	10.6K
$56.00	Nov 20	$1.82	0.43	2.7%	3.34%	6.05%	77	3.2K
$57.00	Nov 20	$1.48	0.37	4.5%	2.71%	7.26%	617	5.4K
$58.00	Nov 20	$1.20	0.32	6.4%	2.20%	8.58%	30	3.6K
$55.00	Nov 13	$1.99	0.48	0.9%	3.65%	4.53%	8	135
$55.50	Nov 13	$1.77	0.45	1.8%	3.25%	5.04%	2	256
$56.00	Nov 13	$1.58	0.42	2.7%	2.90%	5.61%	164	272
$59.00	Nov 20	$0.99	0.27	8.2%	1.82%	10.03%	51	49.3K
$56.50	Nov 13	$1.41	0.38	3.6%	2.59%	6.22%	68	88
$57.00	Nov 13	$1.26	0.35	4.5%	2.31%	6.86%	94	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 35,030

Total Puts 15,347

Put/Call Ratio 0.44

Net Difference 19,683

Prior's Put/Call Breakdown

Total Calls 71,293

Total Puts 27,712

Put/Call Ratio 0.39

Net Difference 43,581

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