SLV - Options Database

SLV

iShares Silver Trust

$54.44 -0.62%

(10/12 11:20) ◀

Monday, October 12, 2026 (11:25am)

▶ (10/12 11:30)

◀ 10/12 11:25 ▶

Option Volume

Detail

ℹ

Current (10/12 11:25am) 55,513

Calls: 37,890 (68%)

Puts: 17,623 (32%)

Prior (10/09) 109,473

Calls: 78,073 (71%)

Puts: 31,400 (29%)

Current vs Prior -49.29%

Calls: -51.47% (Calls)

Puts: -43.88% (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 -78.70%

Calls: -77.28%

Puts: -81.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:25am) $5.70M

Calls: $3.63M (64%)

Puts: $2.07M (36%)

Prior (10/09) $11.24M

Calls: $6.98M (62%)

Puts: $4.26M (38%)

Current vs Prior -49.29%

Calls: -48.04%

Puts: -51.34%

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 -74.71%

Calls: -67.58%

Puts: -81.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:25am) 0.47

Prior (10/09) 0.40

Current vs Prior +15.64%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -20.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:25am) 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 1.16% | 2.70%3.38% | 4.79%3.38% | 9.61%

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

Current vs Prior -44.88% | -16.43%+263.04% | +23.88%-12.66% | -3.26%

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

Current vs 7-Day Avg -48.46% | -11.30%+56.91% | +10.11%-29.34% | -9.01%

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

Current vs 7-Day Eod -44.88% | -16.43%+225.96% | +23.15%-13.18% | -2.57%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.40% | 4.55%

Calls: 13.04% | 5.88%

Puts: 11.76% | 3.23%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +104.96% | -37.93%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +80.08% | -30.15%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.63M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (37,890 calls vs 17,623 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
11:25	BULLISH	BULLISH	BULLISH
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 418 of results (avg 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.79	0.80	$0.80	1.3%	1.9K	0.22	22.1K
$44.00	Oct 16	10.40	10.55	$10.48	1.4%	--	1.00	26
$44.00	Oct 19	10.40	10.55	$10.48	1.4%	--	1.00	20
$58.50	Nov 6	0.67	0.68	$0.68	1.5%	5	0.24	176
$45.00	Oct 30	9.50	9.65	$9.57	1.6%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 12	10.50	10.65	$10.58	1.4%	20	1.00	--
$65.00	Oct 16	10.50	10.65	$10.58	1.4%	--	1.00	153
$65.00	Oct 23	10.50	10.65	$10.58	1.4%	--	0.98	98
$64.50	Oct 12	10.00	10.15	$10.07	1.5%	22	1.00	--
$64.00	Oct 12	9.50	9.65	$9.57	1.6%	34	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	1.0K	0.44	1.3K
$54.00	Oct 12	0.43	0.49	$0.46	13.0%	158	0.87	988
$56.50	Oct 14	0.08	0.09	$0.09	11.1%	515	0.11	621
$57.00	Oct 14	0.05	0.06	$0.06	16.7%	177	0.07	1.2K
$56.00	Oct 14	0.13	0.14	$0.14	7.1%	239	0.17	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.16	0.18	$0.17	11.8%	1.4K	0.56	747
$55.00	Oct 12	0.56	0.61	$0.59	8.5%	620	0.92	898
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	58	0.07	375
$53.00	Oct 14	0.14	0.15	$0.15	6.7%	247	0.17	873
$53.50	Oct 14	0.23	0.24	$0.24	4.2%	71	0.26	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.35	10.55	$10.45	1.9%	3	1.00	--
$46.00	Oct 14	8.35	8.55	$8.45	2.4%	--	1.00	16
$49.00	Oct 14	5.35	5.55	$5.45	3.7%	2	1.00	1
$50.00	Oct 14	4.40	4.55	$4.47	3.4%	--	1.00	15
$44.00	Oct 19	10.40	10.55	$10.48	1.4%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 12	1.02	1.11	$1.07	8.4%	141	1.00	211
$56.00	Oct 12	1.52	1.63	$1.58	7.0%	207	1.00	441
$56.50	Oct 12	2.04	2.10	$2.07	2.9%	21	1.00	106
$57.00	Oct 12	2.54	2.59	$2.57	1.9%	35	1.00	107
$57.50	Oct 12	3.00	3.15	$3.08	4.9%	9	1.00	707

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 53.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.13	0.14	$0.14	7.1%	2.6K	0.13	9.2K
$55.00	Oct 12	0.01	0.02	$0.02	50.0%	2.5K	0.08	1.9K
$60.00	Nov 20	0.79	0.80	$0.80	1.3%	1.9K	0.22	22.1K
$58.00	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.08	5.6K
$56.00	Oct 16	0.27	0.28	$0.28	3.6%	1.6K	0.23	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.16	0.18	$0.17	11.8%	1.4K	0.56	747
$54.00	Oct 23	0.91	0.95	$0.93	4.3%	1.1K	0.43	1.6K
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	1.1K	0.13	2.8K
$54.50	Oct 14	0.61	0.63	$0.62	3.2%	1.1K	0.51	324
$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. 148 found (best R:R 1.94, avg 1.94)

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
$53.00	$55.00	Oct 26	$1.10	$0.90	$1.10	69%	0.82	$54.10
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$58.22
$54.00	$55.00	Nov 20	$0.46	$0.54	$0.46	55%	1.17	$54.46
$56.00	$57.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$56.33

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
$62.50	$62.00	Oct 30	$0.32	$0.18	$0.32	91%	0.56	$62.18
$56.00	$55.50	Oct 30	$0.29	$0.21	$0.29	63%	0.72	$55.71
$53.00	$52.50	Oct 21	$0.11	$0.39	$0.11	28%	3.55	$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 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	$0.14	$0.14	$0.36	64%	0.39	$55.14
$54.50	$55.00	Oct 16	$0.22	$0.22	$0.28	50%	0.79	$54.72
$54.50	$55.00	Oct 19	$0.22	$0.22	$0.28	50%	0.79	$54.72
$54.50	$55.00	Oct 14	$0.20	$0.20	$0.30	51%	0.67	$54.70
$55.50	$56.00	Oct 16	$0.12	$0.12	$0.38	69%	0.32	$55.62

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	69%	0.15	$52.47
$53.00	$52.00	Nov 20	$0.38	$0.38	$0.62	62%	0.61	$52.62
$51.00	$50.00	Nov 20	$0.24	$0.24	$0.76	75%	0.32	$50.76
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	55%	0.79	$53.56
$54.00	$53.00	Oct 26	$0.38	$0.38	$0.62	57%	0.61	$53.62

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	$0.44	27.7%	35.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.45	27.7%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 183 found (cheapest 0.53% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.12	$0.17	$0.29	$54.21	$54.79	0.53%
$54.00	Oct 12	$0.46	$0.03	$0.49	$53.51	$54.49	0.90%
$55.00	Oct 12	$0.02	$0.59	$0.61	$54.39	$55.61	1.12%
$53.50	Oct 12	$0.95	$0.01	$0.96	$52.54	$54.46	1.76%
$55.50	Oct 12	$0.01	$1.07	$1.08	$54.42	$56.58	1.98%
$54.50	Oct 14	$0.56	$0.62	$1.18	$53.32	$55.68	2.17%
$54.00	Oct 14	$0.85	$0.40	$1.25	$52.75	$55.25	2.30%
$55.00	Oct 14	$0.36	$0.91	$1.27	$53.73	$56.27	2.33%
$53.50	Oct 14	$1.19	$0.24	$1.43	$52.07	$54.93	2.63%
$53.00	Oct 12	$1.45	$0.01	$1.46	$51.54	$54.46	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.09% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.02	$0.03	$0.05	$53.95	$55.05
$56.50	$52.00	Oct 14	$0.09	$0.06	$0.15	$51.85	$56.65
$56.50	$52.50	Oct 14	$0.09	$0.09	$0.18	$52.32	$56.68
$54.50	$54.00	Oct 12	$0.12	$0.03	$0.15	$53.85	$54.65
$56.00	$52.00	Oct 14	$0.14	$0.06	$0.20	$51.80	$56.20
$56.00	$52.50	Oct 14	$0.14	$0.09	$0.23	$52.27	$56.23
$56.50	$53.00	Oct 14	$0.09	$0.15	$0.24	$52.76	$56.74
$56.00	$53.00	Oct 14	$0.14	$0.15	$0.29	$52.71	$56.29
$59.00	$49.00	Oct 26	$0.21	$0.09	$0.30	$48.70	$59.30
$56.50	$52.00	Oct 16	$0.19	$0.12	$0.31	$51.69	$56.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 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	37%	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	$0.26	$0.24	41%	1.08	$51.74	$58.26
52/52	56/56	Oct 21	$0.22	$0.28	49%	0.79	$52.28	$56.22
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
51/52	58/58	Nov 13	$0.24	$0.26	44%	0.92	$51.26	$58.24
52/52	56/56	Oct 23	$0.24	$0.26	44%	0.92	$52.26	$56.24
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77
53/54	56/56	Oct 21	$0.28	$0.22	36%	1.27	$53.22	$56.28
52/52	57/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.24	$0.26	79%	1.08
$51.00	$52.00	$53.00	Oct 26	$0.06	$0.94	18%	15.67
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	41%	4.56
$53.50	$54.00	$54.50	Oct 12	$0.15	$0.35	54%	2.33
$53.50	$54.00	$54.50	Oct 14	$0.05	$0.45	25%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.06	$0.44	44%	7.33
$53.50	$54.00	$54.50	Oct 12	$0.12	$0.38	54%	3.17
$54.00	$54.50	$55.00	Oct 12	$0.28	$0.22	79%	0.79
$54.00	$55.00	$56.00	Oct 26	$0.12	$0.88	24%	7.33
$52.00	$53.00	$54.00	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. 185 found (best net $-0.29, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.29	$4.71
$45.00	$49.00	1:2	Oct 23	-$1.64	$2.36
$45.00	$49.00	1:2	Oct 30	-$1.89	$2.11
$46.00	$49.00	1:2	Oct 14	-$2.45	$0.55
$50.00	$52.00	1:2	Oct 30	-$1.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.95	$1.05
$65.00	$61.00	1:2	Nov 13	-$3.21	$0.79
$55.50	$55.00	1:2	Oct 12	-$0.11	$0.39
$60.00	$58.00	1:2	Oct 19	-$1.68	$0.32
$54.00	$53.00	1:2	Oct 26	-$0.24	$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.04%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.20	0.49	1.0%	4.04%	5.07%	228	10.6K
$56.00	Nov 20	$1.79	0.42	2.9%	3.29%	6.15%	79	3.2K
$57.00	Nov 20	$1.46	0.37	4.7%	2.68%	7.38%	617	5.4K
$58.00	Nov 20	$1.19	0.31	6.5%	2.19%	8.73%	75	3.6K
$55.00	Nov 13	$1.96	0.48	1.0%	3.60%	4.63%	9	135
$55.50	Nov 13	$1.75	0.45	1.9%	3.21%	5.16%	2	256
$54.50	Nov 13	$2.18	0.51	0.1%	4.00%	4.11%	9	36
$56.00	Nov 13	$1.56	0.41	2.9%	2.87%	5.73%	164	272
$59.00	Nov 20	$0.97	0.27	8.4%	1.78%	10.16%	54	49.3K
$56.50	Nov 13	$1.39	0.38	3.8%	2.55%	6.34%	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 37,890

Total Puts 17,623

Put/Call Ratio 0.47

Net Difference 20,267

Prior's Put/Call Breakdown

Total Calls 78,073

Total Puts 31,400

Put/Call Ratio 0.40

Net Difference 46,673

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