SLV - Options Database

SLV

iShares Silver Trust

$54.51 -0.50%

(10/12 11:05) ◀

Monday, October 12, 2026 (11:10am)

▶ (10/12 11:15)

◀ 10/12 11:10 ▶

Option Volume

Detail

ℹ

Current (10/12 11:10am) 52,062

Calls: 35,782 (69%)

Puts: 16,280 (31%)

Prior (10/09) 104,118

Calls: 75,083 (72%)

Puts: 29,035 (28%)

Current vs Prior -50.00%

Calls: -52.34% (Calls)

Puts: -43.93% (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 -80.02%

Calls: -78.55%

Puts: -82.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:10am) $5.36M

Calls: $3.48M (65%)

Puts: $1.88M (35%)

Prior (10/09) $10.38M

Calls: $6.29M (61%)

Puts: $4.09M (39%)

Current vs Prior -48.30%

Calls: -44.63%

Puts: -53.94%

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 -76.19%

Calls: -68.88%

Puts: -83.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:10am) 0.46

Prior (10/09) 0.39

Current vs Prior +17.65%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -21.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:10am) 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% | 2.72%3.43% | 4.81%3.43% | 9.67%

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

Current vs Prior -40.58% | -15.97%+268.49% | +24.20%-11.35% | -2.64%

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

Current vs 7-Day Avg -44.44% | -10.81%+59.26% | +10.39%-28.28% | -8.43%

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

Current vs 7-Day Eod -40.58% | -15.97%+230.85% | +23.47%-11.88% | -1.95%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.86% | 5.33%

Calls: 6.25% | 4.92%

Puts: 13.46% | 5.75%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +62.98% | -27.29%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +43.20% | -18.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.48M). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (35,782 calls vs 16,280 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
11:10	BULLISH	BULLISH	BULLISH
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 419 of results (avg 4.0%, best 1.0%)

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
$45.00	Oct 16	9.45	9.60	$9.52	1.6%	10	1.00	289
$45.50	Oct 12	8.95	9.10	$9.02	1.7%	48	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Nov 20	2.00	2.02	$2.01	1.0%	30	0.44	3.6K
$65.00	Oct 12	10.40	10.55	$10.48	1.4%	16	1.00	--
$65.00	Oct 16	10.40	10.55	$10.48	1.4%	--	1.00	153
$54.50	Nov 13	2.04	2.07	$2.05	1.5%	74	0.48	197
$64.50	Oct 12	9.90	10.05	$9.98	1.5%	18	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.40, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	831	0.51	1.3K
$54.00	Oct 12	0.52	0.57	$0.54	9.3%	144	0.88	988
$56.00	Oct 14	0.13	0.15	$0.14	14.3%	214	0.17	701
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	174	0.08	1.2K
$55.50	Oct 14	0.23	0.24	$0.24	4.2%	430	0.26	459

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.14	0.15	$0.15	6.7%	1.3K	0.49	747
$55.00	Oct 12	0.48	0.55	$0.52	13.5%	617	0.88	898
$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%	245	0.16	873
$53.50	Oct 14	0.22	0.24	$0.23	8.7%	71	0.25	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
$45.00	Oct 30	9.55	9.75	$9.65	2.1%	--	1.00	59
$44.00	Oct 16	10.45	10.65	$10.55	1.9%	--	1.00	26
$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%	89	1.00	61
$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
$56.00	Oct 12	1.45	1.54	$1.50	6.0%	204	1.00	441
$56.50	Oct 12	1.96	2.04	$2.00	4.0%	12	1.00	106
$57.00	Oct 12	2.48	2.52	$2.50	1.6%	35	1.00	107
$57.50	Oct 12	2.94	3.05	$3.00	3.7%	7	1.00	707
$58.00	Oct 12	3.45	3.55	$3.50	2.9%	7	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 457 active (total vol 50.0K, 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	0.40	0.42	$0.41	4.9%	1.5K	0.32	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.14	0.15	$0.15	6.7%	1.3K	0.49	747
$54.00	Oct 23	0.88	0.91	$0.90	3.3%	1.1K	0.42	1.6K
$54.50	Oct 14	0.57	0.60	$0.59	5.1%	1.1K	0.49	324
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	998	0.12	2.8K
$54.00	Oct 16	0.54	0.56	$0.55	3.6%	718	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 1.95)

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
$53.00	$55.00	Oct 26	$1.12	$0.88	$1.12	70%	0.79	$54.12
$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	Nov 6	$0.16	$0.34	$0.16	36%	2.13	$52.84
$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. 88 found (best R:R 0.15, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 16	$0.18	$0.18	$0.32	59%	0.56	$55.18
$55.00	$55.50	Oct 19	$0.18	$0.18	$0.32	58%	0.56	$55.18
$55.00	$55.50	Oct 14	$0.14	$0.14	$0.36	62%	0.39	$55.14
$55.00	$56.00	Oct 26	$0.37	$0.37	$0.63	55%	0.59	$55.37
$56.00	$56.50	Nov 6	$0.18	$0.18	$0.32	60%	0.56	$56.18

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	$0.46	$0.46	$0.54	56%	0.85	$53.54
$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
$53.50	$53.00	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$53.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.44)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.45	28.5%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.44	28.5%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.57% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.16	$0.15	$0.31	$54.19	$54.81	0.57%
$55.00	Oct 12	$0.03	$0.52	$0.55	$54.45	$55.55	1.01%
$54.00	Oct 12	$0.54	$0.03	$0.57	$53.43	$54.57	1.05%
$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	$0.38	$0.87	$1.25	$53.75	$56.25	2.29%
$54.00	Oct 14	$0.90	$0.37	$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 0.11% of stock, avg 3.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.03	$0.03	$0.06	$53.94	$55.06
$57.00	$52.50	Oct 14	$0.07	$0.08	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.09	$0.08	$0.17	$52.33	$56.67
$57.00	$53.00	Oct 14	$0.07	$0.14	$0.21	$52.79	$57.21
$56.00	$52.50	Oct 14	$0.14	$0.08	$0.22	$52.28	$56.22
$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	$53.00	Oct 14	$0.14	$0.14	$0.28	$52.72	$56.28
$55.00	$54.50	Oct 12	$0.03	$0.15	$0.18	$54.32	$55.18
$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. 50 found (best R:R 1.08, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
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	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
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
53/54	56/56	Oct 21	$0.28	$0.22	36%	1.27	$53.22	$56.28
52/53	56/57	Oct 30	$0.29	$0.21	34%	1.38	$52.71	$56.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.10	$0.40	46%	4.00
$54.50	$55.00	$55.50	Oct 12	$0.11	$0.39	48%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.25	$0.25	76%	1.00
$53.50	$54.00	$54.50	Oct 14	$0.05	$0.45	24%	9.00
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.10	$0.40	46%	4.00
$54.00	$54.50	$55.00	Oct 12	$0.25	$0.25	76%	1.00
$54.50	$55.00	$55.50	Oct 12	$0.11	$0.39	47%	3.55
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33
$53.00	$54.00	$55.00	Nov 20	$0.06	$0.94	14%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.37, 175 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	-$0.24	$0.76
$54.50	$54.00	1:2	Oct 14	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 123 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%	4.99%	204	10.6K
$56.00	Nov 20	$1.82	0.43	2.7%	3.34%	6.07%	77	3.2K
$57.00	Nov 20	$1.49	0.37	4.6%	2.73%	7.30%	617	5.4K
$58.00	Nov 20	$1.21	0.32	6.4%	2.22%	8.62%	30	3.6K
$55.00	Nov 13	$1.99	0.48	0.9%	3.65%	4.55%	8	135
$55.50	Nov 13	$1.78	0.45	1.8%	3.27%	5.08%	2	256
$56.00	Nov 13	$1.59	0.42	2.7%	2.92%	5.65%	164	272
$59.00	Nov 20	$0.99	0.27	8.2%	1.82%	10.05%	51	49.3K
$56.50	Nov 13	$1.42	0.38	3.6%	2.61%	6.26%	68	88
$57.00	Nov 13	$1.26	0.35	4.6%	2.31%	6.88%	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 35,782

Total Puts 16,280

Put/Call Ratio 0.46

Net Difference 19,502

Prior's Put/Call Breakdown

Total Calls 75,083

Total Puts 29,035

Put/Call Ratio 0.39

Net Difference 46,048

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