SLV - Options Database

SLV

iShares Silver Trust

$54.34 -0.81%

(10/12 15:15) ◀

Monday, October 12, 2026 (3:15pm)

▶ (10/12 15:20)

◀ 10/12 15:15 ▶

Option Volume

Detail

ℹ

Current (10/12) 132,992

Calls: 96,960 (73%)

Puts: 36,032 (27%)

Prior (10/09) 196,064

Calls: 135,727 (69%)

Puts: 60,337 (31%)

Current vs Prior -32.17%

Calls: -28.56% (Calls)

Puts: -40.28% (Puts)

Prior 7-Day Total 1,677,804

Calls: 1,091,727 (65%)

Puts: 586,077 (35%)

Prior 7-Day Average 239,686

Calls: 155,961 (65%)

Puts: 83,725 (35%)

Current vs Prior 7-Day Avg -44.51%

Calls: -37.83%

Puts: -56.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $14.12M

Calls: $8.48M (60%)

Puts: $5.64M (40%)

Prior (10/09) $19.84M

Calls: $13.23M (67%)

Puts: $6.61M (33%)

Current vs Prior -28.85%

Calls: -35.93%

Puts: -14.67%

Prior 7-Day Total $144.79M

Calls: $76.01M (52%)

Puts: $68.78M (48%)

Prior 7-Day Average $20.68M

Calls: $10.86M (52%)

Puts: $9.83M (48%)

Current vs Prior 7-Day Avg -31.74%

Calls: -21.94%

Puts: -42.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.37

Prior (10/09) 0.44

Current vs Prior -16.41%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -30.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 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 10,173,410

Calls: 7,433,930 (73%)

Puts: 2,739,480 (27%)

Prior 7-Day Average 1,453,344

Calls: 1,061,990 (73%)

Puts: 391,354 (27%)

Current vs Prior 7-Day Avg +6.66%

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 0.98% | 2.54%3.31% | 4.77%3.31% | 9.64%

Prior 1.04% | 2.13%1.04% | 3.89%3.89% | 9.86%

Current vs Prior -5.94% | +19.32%+219.46% | +22.43%-14.91% | -2.20%

Prior 7-Day Avg 2.07% | 2.90%2.16% | 4.38%4.63% | 10.43%

Current vs 7-Day Avg -52.88% | -12.37%+53.48% | +8.72%-28.46% | -7.53%

Prior 7-Day Eod 0.96% | 2.56%1.04% | 3.89%3.89% | 9.86%

Current vs 7-Day Eod +1.90% | -0.74%+219.46% | +22.43%-14.91% | -2.20%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.19% | 4.27%

Calls: 20.59% | 5.41%

Puts: 15.79% | 3.13%

Prior 14.23% | 6.80%

Calls: 6.25% | 6.94%

Puts: 22.22% | 6.67%

Current vs Prior +27.83% | -37.21%

Prior 7-Day Avg 8.77% | 5.66%

Calls: 6.71% | 5.73%

Puts: 9.48% | 6.30%

Current vs 7-Day Avg +107.41% | -24.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($8.48M). Extreme bullish P/C ratio of 0.37 - heavy call buying (96,960 calls vs 36,032 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 BULLISH

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 NEUTRAL

Prior BULLISH

7-Day Avg 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 475 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 12	4.30	4.35	$4.32	1.2%	115	0.99	59
$50.50	Oct 12	3.80	3.85	$3.83	1.3%	68	0.99	7
$43.50	Oct 16	10.80	10.95	$10.88	1.4%	--	1.00	15
$55.00	Nov 20	2.14	2.17	$2.16	1.4%	1.1K	0.48	10.6K
$44.00	Oct 16	10.30	10.45	$10.38	1.4%	1	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 30	1.35	1.36	$1.36	0.7%	14	0.45	1.4K
$65.00	Oct 12	10.60	10.75	$10.68	1.4%	74	1.00	--
$65.00	Oct 16	10.60	10.75	$10.68	1.4%	2	1.00	153
$65.00	Oct 23	10.60	10.75	$10.68	1.4%	--	1.00	98
$54.50	Nov 13	2.12	2.15	$2.13	1.4%	75	0.49	197

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.39, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 14	0.10	0.12	$0.11	18.2%	662	0.14	701
$56.50	Oct 14	0.07	0.08	$0.08	12.5%	597	0.10	621
$57.00	Oct 14	0.05	0.06	$0.06	16.7%	679	0.07	1.2K
$55.50	Oct 14	0.18	0.19	$0.19	5.3%	882	0.22	459
$53.50	Oct 12	0.82	0.87	$0.85	5.9%	81	0.97	719

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.17	0.20	$0.19	15.8%	2.4K	0.78	747
$55.00	Oct 12	0.63	0.71	$0.67	11.9%	879	0.96	898
$53.00	Oct 14	0.13	0.15	$0.14	14.3%	499	0.17	873
$52.50	Oct 14	0.08	0.09	$0.09	11.1%	218	0.11	286
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	173	0.07	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 19	10.30	10.45	$10.38	1.4%	1	1.00	20
$45.50	Oct 19	8.80	8.95	$8.88	1.7%	2	1.00	2
$46.00	Oct 19	8.30	8.45	$8.38	1.8%	125	1.00	40
$46.50	Oct 19	7.80	7.95	$7.88	1.9%	90	1.00	21
$47.00	Oct 19	7.30	7.45	$7.38	2.0%	47	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 12	1.13	1.22	$1.17	7.7%	267	1.00	211
$56.00	Oct 12	1.63	1.70	$1.67	4.2%	328	1.00	441
$56.50	Oct 12	2.14	2.20	$2.17	2.8%	49	1.00	106
$57.00	Oct 12	2.63	2.70	$2.67	2.6%	60	1.00	107
$57.50	Oct 12	3.15	3.20	$3.18	1.6%	15	1.00	707

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 128.8K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	0.01	0.02	$0.02	50.0%	12.5K	0.01	38.5K
$59.00	Nov 20	0.94	0.97	$0.96	3.1%	12.2K	0.26	49.3K
$60.00	Oct 30	0.27	0.28	$0.28	3.6%	5.8K	0.13	2.7K
$55.00	Oct 12	0.00	0.01	$0.01	100.0%	4.3K	0.04	1.9K
$54.50	Oct 12	0.02	0.03	$0.03	33.3%	4.0K	0.22	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 12	0.01	0.02	$0.02	50.0%	3.3K	0.11	2.8K
$54.50	Oct 12	0.17	0.20	$0.19	15.8%	2.4K	0.78	747
$54.00	Oct 23	0.96	0.99	$0.98	3.1%	2.4K	0.44	1.6K
$54.50	Oct 14	0.63	0.65	$0.64	3.1%	1.3K	0.54	324
$54.00	Oct 16	0.59	0.60	$0.60	1.7%	1.3K	0.42	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. 2 strikes (avg 7.0%, max 7.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	34.0%	31.8%	7.0%	4.0K	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	34.0%	31.8%	7.0%	2.5K	944

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 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$60.13
$58.00	$59.00	Nov 20	$0.21	$0.79	$0.21	31%	3.76	$58.21
$53.00	$54.00	Nov 20	$0.52	$0.48	$0.52	61%	0.92	$53.52
$56.00	$57.00	Nov 20	$0.32	$0.68	$0.32	42%	2.12	$56.32
$61.00	$62.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$61.11

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
$62.50	$62.00	Oct 30	$0.28	$0.22	$0.28	93%	0.79	$62.22
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	72%	0.52	$56.67
$56.00	$55.00	Oct 26	$0.63	$0.37	$0.63	68%	0.59	$55.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.27, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 14	$0.19	$0.19	$0.31	54%	0.61	$54.69
$55.00	$55.50	Oct 21	$0.18	$0.18	$0.32	59%	0.56	$55.18
$54.50	$55.00	Oct 19	$0.21	$0.21	$0.29	52%	0.72	$54.71
$55.00	$55.50	Oct 14	$0.12	$0.12	$0.38	67%	0.32	$55.12
$55.50	$56.00	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$55.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$51.00	Oct 26	$0.43	$0.43	$1.57	68%	0.27	$52.57
$53.00	$52.00	Nov 20	$0.39	$0.39	$0.61	62%	0.64	$52.61
$54.00	$53.00	Nov 20	$0.45	$0.45	$0.55	54%	0.82	$53.55
$54.00	$53.00	Oct 26	$0.40	$0.40	$0.60	55%	0.67	$53.60
$54.00	$53.50	Oct 30	$0.24	$0.24	$0.26	55%	0.92	$53.76

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 199 found (cheapest 0.40% of stock, avg 6.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.03	$0.19	$0.22	$54.28	$54.72	0.40%
$54.00	Oct 12	$0.34	$0.02	$0.36	$53.64	$54.36	0.66%
$55.00	Oct 12	$0.01	$0.67	$0.68	$54.32	$55.68	1.25%
$53.50	Oct 12	$0.85	$0.01	$0.86	$52.64	$54.36	1.58%
$54.00	Oct 14	$0.74	$0.40	$1.14	$52.86	$55.14	2.10%
$54.50	Oct 14	$0.50	$0.64	$1.14	$53.36	$55.64	2.10%
$55.50	Oct 12	$0.01	$1.17	$1.18	$54.32	$56.68	2.17%
$55.00	Oct 14	$0.31	$0.96	$1.27	$53.73	$56.27	2.34%
$53.50	Oct 14	$1.08	$0.24	$1.32	$52.18	$54.82	2.43%
$53.00	Oct 12	$1.33	$0.01	$1.34	$51.66	$54.34	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 3.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.50	$54.00	Oct 12	$0.03	$0.02	$0.05	$53.95	$54.55
$56.50	$52.00	Oct 14	$0.08	$0.06	$0.14	$51.86	$56.64
$56.50	$52.50	Oct 14	$0.08	$0.09	$0.17	$52.33	$56.67
$56.00	$52.00	Oct 14	$0.11	$0.06	$0.17	$51.83	$56.17
$56.00	$52.50	Oct 14	$0.11	$0.09	$0.20	$52.30	$56.20
$56.50	$53.00	Oct 14	$0.08	$0.14	$0.22	$52.78	$56.72
$56.00	$53.00	Oct 14	$0.11	$0.14	$0.25	$52.75	$56.25
$55.50	$52.00	Oct 14	$0.19	$0.06	$0.25	$51.75	$55.75
$59.00	$49.00	Oct 26	$0.20	$0.09	$0.29	$48.71	$59.29
$56.50	$52.00	Oct 16	$0.18	$0.12	$0.30	$51.70	$56.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.00, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/50	57/58	Nov 13	$0.25	$0.25	45%	1.00	$50.25	$57.25
51/52	57/58	Nov 13	$0.28	$0.22	39%	1.27	$51.22	$57.28
50/50	58/58	Nov 13	$0.22	$0.28	50%	0.79	$50.28	$58.22
51/52	58/58	Nov 13	$0.25	$0.25	44%	1.00	$51.25	$58.25
52/53	57/58	Oct 30	$0.28	$0.22	37%	1.27	$52.72	$57.28
52/52	57/58	Nov 13	$0.29	$0.21	35%	1.38	$51.71	$57.29
52/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.26
52/52	57/58	Oct 30	$0.23	$0.27	46%	0.85	$51.77	$57.23
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
50/50	58/58	Nov 13	$0.22	$0.28	48%	0.79	$50.28	$57.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.20	$0.30	75%	1.50
$54.00	$54.50	$55.00	Oct 12	$0.29	$0.21	86%	0.72
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	27%	9.00
$53.00	$54.00	$55.00	Nov 20	$0.05	$0.95	14%	19.00
$53.00	$54.00	$55.00	Oct 26	$0.13	$0.87	25%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.16	$0.34	75%	2.12
$54.00	$54.50	$55.00	Oct 12	$0.31	$0.19	85%	0.61
$54.00	$55.00	$56.00	Oct 26	$0.10	$0.90	24%	9.00
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	14%	15.67
$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. 186 found (best net $-0.54, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.00	1:2	Oct 21	-$0.54	$3.46
$45.00	$49.00	1:2	Oct 30	-$1.78	$2.22
$48.00	$51.00	1:2	Oct 26	-$0.78	$2.22
$45.50	$49.00	1:2	Oct 23	-$2.03	$1.47
$46.00	$49.00	1:2	Oct 14	-$2.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 12	-$0.17	$0.33
$59.00	$57.00	1:2	Oct 26	-$1.60	$0.40
$54.00	$53.00	1:2	Oct 26	-$0.25	$0.75
$54.00	$53.50	1:2	Oct 14	-$0.08	$0.42
$54.50	$54.00	1:2	Oct 14	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.94%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.14	0.48	1.2%	3.94%	5.15%	1.1K	10.6K
$56.00	Nov 20	$1.74	0.42	3.0%	3.20%	6.26%	228	3.2K
$57.00	Nov 20	$1.42	0.36	4.9%	2.61%	7.51%	657	5.4K
$58.00	Nov 20	$1.16	0.31	6.7%	2.13%	8.87%	163	3.6K
$55.50	Nov 13	$1.71	0.44	2.1%	3.15%	5.28%	3	256
$55.00	Nov 13	$1.91	0.47	1.2%	3.51%	4.73%	18	135
$54.50	Nov 13	$2.12	0.51	0.3%	3.90%	4.20%	11	36
$56.00	Nov 13	$1.52	0.41	3.0%	2.80%	5.85%	298	272
$56.50	Nov 13	$1.36	0.37	4.0%	2.50%	6.48%	68	88
$59.00	Nov 20	$0.94	0.26	8.6%	1.73%	10.31%	12.2K	49.3K

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 96,960

Total Puts 36,032

Put/Call Ratio 0.37

Net Difference 60,928

Prior's Put/Call Breakdown

Total Calls 135,727

Total Puts 60,337

Put/Call Ratio 0.44

Net Difference 75,390

Prior 7-Day Put/Call Summary

Total Calls 1,091,727

Total Puts 586,077

Average Put/Call Ratio 0.53

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