SLV - Options Database

SLV

iShares Silver Trust

$54.52 -0.47%

(10/12 11:00) ◀

Monday, October 12, 2026 (11:05am)

▶ (10/12 11:10)

◀ 10/12 11:05 ▶

Option Volume

Detail

ℹ

Current (10/12 11:05am) 51,276

Calls: 35,394 (69%)

Puts: 15,882 (31%)

Prior (10/09) 102,849

Calls: 74,244 (72%)

Puts: 28,605 (28%)

Current vs Prior -50.14%

Calls: -52.33% (Calls)

Puts: -44.48% (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 -80.32%

Calls: -78.78%

Puts: -83.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:05am) $5.27M

Calls: $3.47M (66%)

Puts: $1.80M (34%)

Prior (10/09) $10.12M

Calls: $6.29M (62%)

Puts: $3.83M (38%)

Current vs Prior -47.95%

Calls: -44.86%

Puts: -53.02%

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 -76.63%

Calls: -69.02%

Puts: -84.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:05am) 0.45

Prior (10/09) 0.39

Current vs Prior +16.46%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -23.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:05am) 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 1.27% | 2.70%3.45% | 4.79%3.45% | 9.63%

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

Current vs Prior -39.70% | -16.54%+270.45% | +23.72%-10.88% | -3.01%

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

Current vs 7-Day Avg -43.62% | -11.41%+60.11% | +9.97%-27.90% | -8.78%

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

Current vs 7-Day Eod -39.70% | -16.54%+232.62% | +22.99%-11.41% | -2.32%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.67% | 5.61%

Calls: 5.88% | 6.56%

Puts: 13.46% | 4.65%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +59.83% | -23.47%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +40.44% | -13.88%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.47M). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (35,394 calls vs 15,882 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
11:05	BULLISH	BULLISH	BULLISH
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 421 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.45	10.60	$10.52	1.4%	3	1.00	--
$45.00	Nov 20	9.80	9.95	$9.88	1.5%	--	0.93	638
$45.00	Nov 6	9.65	9.80	$9.73	1.5%	10	0.94	98
$45.50	Oct 12	8.95	9.10	$9.02	1.7%	48	1.00	16
$46.00	Nov 20	8.85	9.00	$8.93	1.7%	--	0.92	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 20	7.80	7.90	$7.85	1.3%	1	0.83	686
$54.50	Oct 16	0.77	0.78	$0.78	1.3%	120	0.49	1.7K
$62.00	Nov 6	7.60	7.70	$7.65	1.3%	1	0.89	12
$65.00	Nov 20	10.55	10.70	$10.63	1.4%	--	0.90	3.9K
$65.00	Oct 12	10.40	10.55	$10.48	1.4%	12	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 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%	820	0.51	1.3K
$54.00	Oct 12	0.52	0.57	$0.54	9.3%	143	0.86	988
$56.00	Oct 14	0.14	0.15	$0.15	6.7%	210	0.17	701
$55.50	Oct 14	0.23	0.24	$0.24	4.2%	428	0.26	459
$55.00	Oct 14	0.38	0.40	$0.39	5.1%	1.1K	0.38	685

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	1.1K	0.49	747
$55.00	Oct 12	0.48	0.55	$0.52	13.5%	617	0.88	898
$52.50	Oct 14	0.08	0.09	$0.09	11.1%	75	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%	242	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	9.10	$9.02	1.7%	48	1.00	16
$46.00	Oct 12	8.45	8.60	$8.52	1.8%	86	1.00	61
$46.50	Oct 12	7.95	8.10	$8.03	1.9%	37	1.00	13
$47.00	Oct 12	7.45	7.60	$7.53	2.0%	32	1.00	26
$47.50	Oct 12	6.95	7.10	$7.03	2.1%	31	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%	60	0.99	--
$63.50	Oct 12	8.90	9.05	$8.98	1.7%	43	0.99	--
$64.00	Oct 12	9.40	9.55	$9.48	1.6%	22	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. 455 active (total vol 49.2K, 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	0.80	0.83	$0.82	3.7%	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	0.88	0.91	$0.90	3.3%	1.1K	0.42	1.6K
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	1.1K	0.49	747
$54.50	Oct 14	0.57	0.61	$0.59	6.8%	1.1K	0.49	324
$54.00	Oct 12	0.03	0.04	$0.04	25.0%	951	0.14	2.8K
$54.00	Oct 16	0.54	0.56	$0.55	3.6%	713	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. 150 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
$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
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23

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
$55.00	$54.50	Oct 14	$0.27	$0.23	$0.27	62%	0.85	$54.73
$55.00	$54.50	Oct 21	$0.26	$0.24	$0.26	56%	0.92	$54.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 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	$55.50	Oct 14	$0.15	$0.15	$0.35	62%	0.43	$55.15
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$55.63
$55.50	$56.00	Oct 23	$0.17	$0.17	$0.33	62%	0.52	$55.67
$55.00	$55.50	Oct 19	$0.18	$0.18	$0.32	58%	0.56	$55.18
$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	$0.53	$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	30.2%	35.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	30.2%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.61% of stock, avg 6.43%)

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	$0.52	$0.55	$54.45	$55.55	1.01%
$54.00	Oct 12	$0.54	$0.04	$0.58	$53.42	$54.58	1.06%
$55.50	Oct 12	$0.01	$1.00	$1.01	$54.49	$56.51	1.85%
$53.50	Oct 12	$1.02	$0.01	$1.03	$52.47	$54.53	1.89%
$54.50	Oct 14	$0.61	$0.59	$1.20	$53.30	$55.70	2.20%
$55.00	Oct 14	$0.39	$0.86	$1.25	$53.75	$56.25	2.29%
$54.00	Oct 14	$0.89	$0.38	$1.27	$52.73	$55.27	2.33%
$55.50	Oct 14	$0.24	$1.22	$1.46	$54.04	$56.96	2.68%
$53.50	Oct 14	$1.24	$0.23	$1.47	$52.03	$54.97	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.13% of stock, avg 3.09%)

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	$0.06	$0.09	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.09	$0.09	$0.18	$52.32	$56.68
$57.00	$53.00	Oct 14	$0.06	$0.14	$0.20	$52.80	$57.20
$56.50	$53.00	Oct 14	$0.09	$0.14	$0.23	$52.77	$56.73
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$56.00	$52.50	Oct 14	$0.15	$0.09	$0.24	$52.26	$56.24
$56.00	$53.00	Oct 14	$0.15	$0.14	$0.29	$52.71	$56.29
$55.00	$54.50	Oct 12	$0.03	$0.16	$0.19	$54.31	$55.19
$59.00	$49.00	Oct 26	$0.21	$0.09	$0.30	$48.70	$59.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 1.08, avg credit $0.31)

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	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
52/53	57/58	Oct 30	$0.28	$0.22	38%	1.27	$52.72	$57.28
52/52	57/58	Nov 6	$0.29	$0.21	36%	1.38	$52.21	$57.29
52/52	58/58	Nov 13	$0.28	$0.22	38%	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	57/58	Oct 30	$0.23	$0.27	46%	0.85	$51.77	$57.23
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77
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. 67 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.23	$0.27	74%	1.17
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	49%	3.55
$54.50	$55.00	$55.50	Oct 12	$0.12	$0.38	49%	3.17
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	14%	15.67

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
$54.00	$54.50	$55.00	Oct 12	$0.24	$0.26	74%	1.08
$54.50	$55.00	$55.50	Oct 12	$0.12	$0.38	48%	3.17
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33
$53.00	$54.00	$55.00	Oct 26	$0.13	$0.87	25%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 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	-$1.70	$2.30
$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	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.90	$1.10
$65.00	$61.00	1:2	Nov 13	-$3.11	$0.89
$60.00	$58.00	1:2	Oct 19	-$1.66	$0.34
$54.00	$53.00	1:2	Oct 26	-$0.25	$0.75
$54.00	$53.50	1:2	Oct 14	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 122 found (best yield 3.34%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.82	0.43	2.7%	3.34%	6.05%	77	3.2K
$55.00	Nov 20	$2.22	0.49	0.9%	4.07%	4.95%	203	10.6K
$57.00	Nov 20	$1.49	0.37	4.5%	2.73%	7.28%	617	5.4K
$58.00	Nov 20	$1.21	0.32	6.4%	2.22%	8.60%	30	3.6K
$55.00	Nov 13	$1.99	0.48	0.9%	3.65%	4.53%	8	135
$55.50	Nov 13	$1.78	0.45	1.8%	3.26%	5.06%	2	256
$56.00	Nov 13	$1.59	0.42	2.7%	2.92%	5.63%	164	272
$59.00	Nov 20	$0.98	0.27	8.2%	1.80%	10.01%	51	49.3K
$56.50	Nov 13	$1.42	0.38	3.6%	2.60%	6.24%	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 35,394

Total Puts 15,882

Put/Call Ratio 0.45

Net Difference 19,512

Prior's Put/Call Breakdown

Total Calls 74,244

Total Puts 28,605

Put/Call Ratio 0.39

Net Difference 45,639

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