SLV - Options Database

SLV

iShares Silver Trust

$54.50 -0.51%

(10/12 10:50) ◀

Monday, October 12, 2026 (10:55am)

▶ (10/12 11:00)

◀ 10/12 10:55 ▶

Option Volume

Detail

ℹ

Current (10/12 10:55am) 49,486

Calls: 34,521 (70%)

Puts: 14,965 (30%)

Prior (10/09) 97,350

Calls: 70,271 (72%)

Puts: 27,079 (28%)

Current vs Prior -49.17%

Calls: -50.87% (Calls)

Puts: -44.74% (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 -81.01%

Calls: -79.30%

Puts: -84.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:55am) $5.00M

Calls: $3.37M (67%)

Puts: $1.63M (33%)

Prior (10/09) $8.89M

Calls: $5.53M (62%)

Puts: $3.35M (38%)

Current vs Prior -43.76%

Calls: -39.09%

Puts: -51.47%

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 -77.83%

Calls: -69.90%

Puts: -85.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:55am) 0.43

Prior (10/09) 0.39

Current vs Prior +12.50%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -25.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:55am) 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 0.59% | 2.18%2.92% | 4.33%2.92% | 9.65%

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

Current vs Prior -72.03% | -32.42%+213.36% | +11.89%-24.61% | -2.81%

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

Current vs 7-Day Avg -73.85% | -28.27%+35.43% | -0.55%-39.01% | -8.59%

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

Current vs 7-Day Eod -72.03% | -32.42%+181.36% | +11.23%-25.06% | -2.11%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 4.20%

Calls: 12.50% | 5.00%

Puts: 6.25% | 3.39%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +55.04% | -42.70%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +36.22% | -35.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.37M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (34,521 calls vs 14,965 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 NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 416 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.81	0.82	$0.82	1.2%	1.9K	0.23	22.1K
$44.00	Oct 16	10.45	10.60	$10.52	1.4%	--	1.00	26
$45.00	Nov 20	9.75	9.90	$9.82	1.5%	--	0.93	638
$60.00	Nov 13	0.64	0.65	$0.65	1.5%	29	0.20	418
$45.00	Oct 30	9.55	9.70	$9.63	1.6%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Oct 12	9.95	10.05	$10.00	1.0%	13	1.00	--
$54.50	Oct 16	0.77	0.78	$0.78	1.3%	118	0.49	1.7K
$65.00	Nov 20	10.60	10.75	$10.68	1.4%	--	0.90	3.9K
$65.00	Oct 12	10.45	10.60	$10.52	1.4%	11	1.00	--
$65.00	Oct 16	10.45	10.60	$10.52	1.4%	--	1.00	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.17	$0.16	12.5%	704	0.49	1.3K
$54.00	Oct 12	0.51	0.56	$0.54	9.3%	143	0.85	988
$56.50	Oct 14	0.08	0.09	$0.09	11.1%	481	0.11	621
$56.00	Oct 14	0.13	0.14	$0.14	7.1%	209	0.17	701
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	136	0.08	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	953	0.51	747
$55.00	Oct 12	0.50	0.56	$0.53	11.3%	571	0.89	898
$52.50	Oct 14	0.08	0.09	$0.09	11.1%	69	0.11	286
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	55	0.07	375
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	217	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
$44.00	Oct 19	10.45	10.65	$10.55	1.9%	--	1.00	20
$46.00	Oct 19	8.45	8.65	$8.55	2.3%	124	1.00	40
$46.50	Oct 19	7.95	8.10	$8.03	1.9%	90	1.00	21
$49.00	Oct 19	5.45	5.65	$5.55	3.6%	--	1.00	20
$44.00	Oct 14	10.40	10.60	$10.50	1.9%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 12	0.98	1.04	$1.01	5.9%	126	1.00	211
$56.00	Oct 12	1.47	1.57	$1.52	6.6%	193	1.00	441
$56.50	Oct 12	1.97	2.06	$2.02	4.5%	12	1.00	106
$57.00	Oct 12	2.47	2.56	$2.52	3.6%	25	1.00	107
$57.50	Oct 12	2.97	3.05	$3.01	2.7%	3	1.00	707

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 47.5K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.14	0.15	$0.15	6.7%	2.5K	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	0.82	$0.82	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	0.28	0.29	$0.29	3.4%	1.4K	0.24	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 23	0.90	0.93	$0.92	3.3%	1.1K	0.42	1.6K
$54.50	Oct 14	0.58	0.60	$0.59	3.4%	1.1K	0.50	324
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	953	0.51	747
$54.00	Oct 12	0.03	0.04	$0.04	25.0%	907	0.14	2.8K
$54.00	Oct 16	0.55	0.57	$0.56	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. 148 found (best R:R 1.94, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.21	$0.79	$0.21	32%	3.76	$58.21
$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
$55.00	$56.00	Nov 20	$0.40	$0.60	$0.40	49%	1.50	$55.40
$56.00	$57.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$56.34

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	71%	0.52	$56.67
$53.00	$52.50	Oct 23	$0.12	$0.38	$0.12	29%	3.17	$52.88
$52.00	$51.50	Nov 13	$0.13	$0.37	$0.13	30%	2.85	$51.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 0.15, avg 0.43)

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
$55.00	$55.50	Oct 14	$0.15	$0.15	$0.35	63%	0.43	$55.15
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$55.63
$55.00	$55.50	Oct 19	$0.18	$0.18	$0.32	58%	0.56	$55.18
$55.00	$55.50	Oct 16	$0.17	$0.17	$0.33	59%	0.52	$55.17

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
$52.00	$51.00	Nov 20	$0.31	$0.31	$0.69	69%	0.45	$51.69
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$53.56
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	62%	0.56	$52.64
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	72%	0.33	$51.75

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	30.4%	34.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	30.4%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 172 found (cheapest 0.59% of stock, avg 6.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.16	$0.16	$0.32	$54.18	$54.82	0.59%
$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	$0.99	$0.01	$1.00	$52.50	$54.50	1.83%
$55.50	Oct 12	$0.01	$1.01	$1.02	$54.48	$56.52	1.87%
$54.50	Oct 14	$0.60	$0.59	$1.19	$53.31	$55.69	2.18%
$55.00	Oct 14	$0.38	$0.88	$1.26	$53.74	$56.26	2.31%
$54.00	Oct 14	$0.89	$0.38	$1.27	$52.73	$55.27	2.33%
$53.50	Oct 14	$1.23	$0.23	$1.46	$52.04	$54.96	2.68%
$55.50	Oct 14	$0.23	$1.23	$1.46	$54.04	$56.96	2.68%

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
$54.50	$54.00	Oct 12	$0.16	$0.04	$0.20	$53.80	$54.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	56/57	Oct 30	$0.28	$0.22	38%	1.27	$52.22	$56.78
50/51	58/58	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$58.23
52/52	58/58	Nov 13	$0.28	$0.22	37%	1.27	$52.22	$58.28
52/52	56/57	Oct 30	$0.25	$0.25	42%	1.00	$51.75	$56.75
50/51	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.76	$57.74
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
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
52/52	58/58	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.07	$0.43	48%	6.14
$54.50	$55.00	$55.50	Oct 12	$0.11	$0.39	47%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.25	$0.25	74%	1.00
$53.50	$54.00	$54.50	Oct 14	$0.05	$0.45	25%	9.00
$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	48%	4.56
$54.50	$55.00	$55.50	Oct 12	$0.11	$0.39	49%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.25	$0.25	74%	1.00
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	13%	19.00
$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. 186 found (best net $-0.36, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.36	$4.64
$45.00	$49.00	1:2	Oct 23	-$1.69	$2.31
$45.00	$49.00	1:2	Oct 30	-$1.93	$2.07
$46.00	$49.00	1:2	Oct 14	-$2.50	$0.50
$53.50	$54.00	1:2	Oct 12	-$0.09	$0.41

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	-$0.05	$0.45
$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. 130 found (best yield 3.34%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.82	0.43	2.8%	3.34%	6.09%	77	3.2K
$55.00	Nov 20	$2.21	0.49	0.9%	4.06%	4.97%	201	10.6K
$57.00	Nov 20	$1.48	0.37	4.6%	2.72%	7.30%	617	5.4K
$58.00	Nov 20	$1.20	0.32	6.4%	2.20%	8.62%	30	3.6K
$55.00	Nov 13	$1.98	0.48	0.9%	3.63%	4.55%	8	135
$55.50	Nov 13	$1.77	0.45	1.8%	3.25%	5.08%	2	256
$54.50	Nov 13	$2.20	0.52	0.0%	4.04%	4.04%	9	36
$56.00	Nov 13	$1.58	0.41	2.8%	2.90%	5.65%	164	272
$59.00	Nov 20	$0.98	0.27	8.3%	1.80%	10.06%	46	49.3K
$56.50	Nov 13	$1.41	0.38	3.7%	2.59%	6.26%	68	88

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 34,521

Total Puts 14,965

Put/Call Ratio 0.43

Net Difference 19,556

Prior's Put/Call Breakdown

Total Calls 70,271

Total Puts 27,079

Put/Call Ratio 0.39

Net Difference 43,192

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