SLV - Options Database

SLV

iShares Silver Trust

$54.55 -0.43%

(10/12 11:15) ◀

Monday, October 12, 2026 (11:20am)

▶ (10/12 11:25)

◀ 10/12 11:20 ▶

Option Volume

Detail

ℹ

Current (10/12 11:20am) 54,290

Calls: 37,037 (68%)

Puts: 17,253 (32%)

Prior (10/09) 107,098

Calls: 76,946 (72%)

Puts: 30,152 (28%)

Current vs Prior -49.31%

Calls: -51.87% (Calls)

Puts: -42.78% (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 -79.16%

Calls: -77.79%

Puts: -81.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:20am) $5.61M

Calls: $3.64M (65%)

Puts: $1.96M (35%)

Prior (10/09) $10.82M

Calls: $6.64M (61%)

Puts: $4.18M (39%)

Current vs Prior -48.20%

Calls: -45.11%

Puts: -53.09%

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 -75.12%

Calls: -67.44%

Puts: -82.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:20am) 0.47

Prior (10/09) 0.39

Current vs Prior +18.88%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -20.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:20am) 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 1.17% | 2.69%3.37% | 4.78%3.37% | 9.62%

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

Current vs Prior -44.11% | -16.60%+262.31% | +23.63%-12.84% | -3.09%

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

Current vs 7-Day Avg -47.75% | -11.48%+56.59% | +9.89%-29.49% | -8.85%

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

Current vs 7-Day Eod -44.11% | -16.60%+225.31% | +22.90%-13.35% | -2.39%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.20% | 5.36%

Calls: 5.88% | 4.76%

Puts: 8.51% | 5.95%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +19.01% | -26.88%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +4.56% | -17.72%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.64M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (37,037 calls vs 17,253 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
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
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 421 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.25	2.28	$2.26	1.3%	207	0.49	10.6K
$44.00	Oct 14	10.50	10.65	$10.58	1.4%	3	1.00	--
$44.00	Oct 16	10.50	10.65	$10.58	1.4%	--	1.00	26
$45.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.93	638
$45.00	Oct 23	9.55	9.70	$9.63	1.6%	--	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	0.74	0.75	$0.75	1.3%	130	0.48	1.7K
$54.00	Nov 20	1.96	1.99	$1.98	1.5%	35	0.44	3.6K
$64.00	Nov 20	9.60	9.75	$9.68	1.5%	--	0.88	1.6K
$55.00	Nov 20	2.47	2.51	$2.49	1.6%	64	0.51	13.8K
$63.50	Oct 12	8.85	9.00	$8.93	1.7%	54	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.16	0.17	$0.17	5.9%	897	0.56	1.3K
$54.00	Oct 12	0.55	0.61	$0.58	10.3%	144	0.90	988
$56.50	Oct 14	0.09	0.10	$0.10	10.0%	514	0.12	621
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	174	0.08	1.2K
$56.00	Oct 14	0.14	0.15	$0.15	6.7%	217	0.18	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.44	747
$55.00	Oct 12	0.45	0.49	$0.47	8.5%	619	0.87	898
$53.00	Oct 14	0.12	0.14	$0.13	15.4%	247	0.15	873
$53.50	Oct 14	0.20	0.22	$0.21	9.5%	71	0.23	1.2K
$55.50	Oct 12	0.91	0.99	$0.95	8.4%	141	0.97	211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 267 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.00	9.15	$9.07	1.7%	48	1.00	16
$46.00	Oct 12	8.50	8.65	$8.57	1.8%	92	1.00	61
$46.50	Oct 12	8.00	8.15	$8.07	1.9%	43	1.00	13
$47.00	Oct 12	7.50	7.65	$7.58	2.0%	32	1.00	26
$47.50	Oct 12	7.00	7.15	$7.08	2.1%	31	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 12	8.35	8.50	$8.43	1.8%	62	0.99	--
$63.50	Oct 12	8.85	9.00	$8.93	1.7%	54	0.99	--
$64.00	Oct 12	9.35	9.55	$9.45	2.1%	33	0.99	--
$65.00	Oct 12	10.35	10.55	$10.45	1.9%	20	0.99	--
$65.00	Oct 16	10.35	10.55	$10.45	1.9%	--	0.99	153

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 52.1K, 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	0.13	1.9K
$60.00	Nov 20	0.81	0.84	$0.83	3.6%	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	0.33	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	1.3K	0.44	747
$54.00	Oct 23	0.87	0.89	$0.88	2.3%	1.1K	0.41	1.6K
$54.50	Oct 14	0.54	0.57	$0.55	5.5%	1.1K	0.48	324
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	1.0K	0.11	2.8K
$50.00	Oct 14	0.01	0.02	$0.02	50.0%	741	0.02	390

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. 146 found (best R:R 1.94, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.17	$0.83	$0.17	27%	4.88	$59.17
$56.00	$57.00	Nov 20	$0.33	$0.67	$0.33	43%	2.03	$56.33
$53.00	$54.00	Nov 20	$0.54	$0.46	$0.54	63%	0.85	$53.54
$53.00	$55.00	Oct 26	$1.14	$0.86	$1.14	70%	0.75	$54.14
$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	70%	0.52	$56.67
$55.00	$54.50	Oct 16	$0.26	$0.24	$0.26	58%	0.92	$54.74
$53.50	$53.00	Oct 16	$0.11	$0.39	$0.11	29%	3.55	$53.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 14	$0.16	$0.16	$0.34	61%	0.47	$55.16
$55.50	$56.00	Oct 19	$0.15	$0.15	$0.35	65%	0.43	$55.65
$55.00	$55.50	Oct 16	$0.18	$0.18	$0.32	58%	0.56	$55.18
$55.50	$56.00	Oct 21	$0.16	$0.16	$0.34	63%	0.47	$55.66
$55.00	$56.00	Oct 26	$0.38	$0.38	$0.62	54%	0.61	$55.38

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
$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
$54.00	$53.50	Nov 13	$0.23	$0.23	$0.27	56%	0.85	$53.77
$53.00	$52.50	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$52.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.45, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.46	26.8%	34.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	26.8%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 0.53% of stock, avg 6.66%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.17	$0.12	$0.29	$54.21	$54.79	0.53%
$55.00	Oct 12	$0.03	$0.47	$0.50	$54.50	$55.50	0.92%
$54.00	Oct 12	$0.58	$0.03	$0.61	$53.39	$54.61	1.12%
$55.50	Oct 12	$0.01	$0.95	$0.96	$54.54	$56.46	1.76%
$53.50	Oct 12	$1.06	$0.01	$1.07	$52.43	$54.57	1.96%
$54.50	Oct 14	$0.63	$0.55	$1.18	$53.32	$55.68	2.16%
$55.00	Oct 14	$0.40	$0.84	$1.24	$53.76	$56.24	2.27%
$54.00	Oct 14	$0.92	$0.35	$1.27	$52.73	$55.27	2.33%
$55.50	Oct 14	$0.24	$1.18	$1.42	$54.08	$56.92	2.60%
$56.00	Oct 12	$0.01	$1.44	$1.45	$54.55	$57.45	2.66%

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	$0.10	$0.08	$0.18	$52.32	$56.68
$55.00	$54.50	Oct 12	$0.03	$0.12	$0.15	$54.35	$55.15
$57.00	$53.00	Oct 14	$0.07	$0.13	$0.20	$52.80	$57.20
$56.50	$53.00	Oct 14	$0.10	$0.13	$0.23	$52.77	$56.73
$56.00	$52.50	Oct 14	$0.15	$0.08	$0.23	$52.27	$56.23
$56.00	$53.00	Oct 14	$0.15	$0.13	$0.28	$52.72	$56.28
$57.00	$52.50	Oct 16	$0.15	$0.16	$0.31	$52.19	$57.31
$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. 59 found (best R:R 1.27, 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	$0.28	$0.22	38%	1.27	$51.72	$57.78
52/53	57/58	Oct 30	$0.28	$0.22	38%	1.27	$52.72	$57.28
52/52	58/59	Nov 13	$0.25	$0.25	44%	1.00	$51.75	$58.75
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	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$57.74
52/52	58/58	Nov 6	$0.25	$0.25	42%	1.00	$52.25	$58.25
52/52	57/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.28
50/51	58/59	Nov 13	$0.21	$0.29	50%	0.72	$50.79	$58.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 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	44%	6.14
$54.50	$55.00	$55.50	Oct 12	$0.12	$0.38	53%	3.17
$51.00	$52.00	$53.00	Oct 26	$0.06	$0.94	17%	15.67
$54.00	$54.50	$55.00	Oct 12	$0.27	$0.23	77%	0.85
$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	$0.07	$0.43	42%	6.14
$54.50	$55.00	$55.50	Oct 12	$0.13	$0.37	53%	2.85
$54.00	$54.50	$55.00	Oct 12	$0.26	$0.24	76%	0.92
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	25%	9.00
$53.50	$54.00	$54.50	Oct 14	$0.06	$0.44	24%	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. 188 found (best net $-0.41, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.41	$4.59
$45.00	$49.00	1:2	Oct 23	-$1.77	$2.23
$45.00	$49.00	1:2	Oct 30	-$1.96	$2.04
$46.00	$49.00	1:2	Oct 14	-$2.59	$0.41
$53.50	$54.00	1:2	Oct 12	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.87	$1.13
$65.00	$61.00	1:2	Nov 13	-$3.01	$0.99
$60.00	$58.00	1:2	Oct 19	-$1.58	$0.42
$54.00	$53.00	1:2	Oct 26	-$0.26	$0.74
$54.00	$53.50	1:2	Oct 14	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 124 found (best yield 4.12%, avg 0.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.25	0.49	0.8%	4.12%	4.95%	207	10.6K
$56.00	Nov 20	$1.83	0.43	2.7%	3.35%	6.01%	79	3.2K
$57.00	Nov 20	$1.50	0.37	4.5%	2.75%	7.24%	617	5.4K
$58.00	Nov 20	$1.22	0.32	6.3%	2.24%	8.56%	75	3.6K
$55.50	Nov 13	$1.80	0.45	1.7%	3.30%	5.04%	2	256
$55.00	Nov 13	$2.00	0.49	0.8%	3.67%	4.49%	8	135
$56.00	Nov 13	$1.61	0.42	2.7%	2.95%	5.61%	164	272
$56.50	Nov 13	$1.43	0.39	3.6%	2.62%	6.20%	68	88
$59.00	Nov 20	$0.99	0.27	8.2%	1.81%	9.97%	53	49.3K
$57.00	Nov 13	$1.28	0.35	4.5%	2.35%	6.84%	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 37,037

Total Puts 17,253

Put/Call Ratio 0.47

Net Difference 19,784

Prior's Put/Call Breakdown

Total Calls 76,946

Total Puts 30,152

Put/Call Ratio 0.39

Net Difference 46,794

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