SLV - Options Database

SLV

iShares Silver Trust

$54.48 -0.55%

(10/12 11:45) ◀

Monday, October 12, 2026 (11:50am)

▶ (10/12 11:55)

◀ 10/12 11:50 ▶

Option Volume

Detail

ℹ

Current (10/12 11:50am) 63,209

Calls: 43,821 (69%)

Puts: 19,388 (31%)

Prior (10/09) 120,900

Calls: 84,917 (70%)

Puts: 35,983 (30%)

Current vs Prior -47.72%

Calls: -48.40% (Calls)

Puts: -46.12% (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 -75.74%

Calls: -73.73%

Puts: -79.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:50am) $6.42M

Calls: $4.16M (65%)

Puts: $2.27M (35%)

Prior (10/09) $12.38M

Calls: $7.77M (63%)

Puts: $4.62M (37%)

Current vs Prior -48.12%

Calls: -46.49%

Puts: -50.86%

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 -71.50%

Calls: -62.88%

Puts: -80.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:50am) 0.44

Prior (10/09) 0.42

Current vs Prior +4.41%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -24.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:50am) 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% | 2.66%3.40% | 4.79%3.40% | 9.65%

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

Current vs Prior -44.92% | -17.63%+264.74% | +23.79%-12.26% | -2.78%

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

Current vs 7-Day Avg -48.50% | -12.57%+57.64% | +10.03%-29.01% | -8.56%

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

Current vs 7-Day Eod -44.92% | -17.63%+227.49% | +23.06%-12.77% | -2.08%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.69% | 3.44%

Calls: 12.24% | 3.49%

Puts: 7.14% | 3.39%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +60.17% | -53.07%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +40.73% | -47.19%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.16M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (43,821 calls vs 19,388 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
11:50	BULLISH	BULLISH	BULLISH
11:45	BULLISH	BULLISH	BULLISH
11:40	BULLISH	BULLISH	BULLISH
11:35	BULLISH	BULLISH	BULLISH
11:30	BULLISH	BULLISH	BULLISH
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 430 of results (avg 3.9%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.22	2.23	$2.23	0.4%	513	0.49	10.6K
$57.00	Nov 6	1.01	1.02	$1.02	1.0%	18	0.33	915
$60.00	Nov 20	0.80	0.81	$0.81	1.2%	2.1K	0.23	22.1K
$44.00	Oct 14	10.40	10.55	$10.48	1.4%	3	1.00	--
$45.00	Nov 20	9.75	9.90	$9.82	1.5%	--	0.93	638

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	1.19	1.20	$1.19	0.8%	128	0.31	3.9K
$65.00	Nov 20	10.60	10.75	$10.68	1.4%	1	0.90	3.9K
$65.00	Oct 12	10.45	10.60	$10.52	1.4%	23	0.99	--
$65.00	Oct 16	10.45	10.60	$10.52	1.4%	--	1.00	153
$61.00	Nov 20	6.95	7.05	$7.00	1.4%	5	0.81	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.39, 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%	1.3K	0.47	1.3K
$54.00	Oct 12	0.46	0.52	$0.49	12.2%	168	0.91	988
$56.50	Oct 14	0.08	0.09	$0.09	11.1%	521	0.11	621
$57.00	Oct 14	0.05	0.06	$0.06	16.7%	178	0.07	1.2K
$56.00	Oct 14	0.13	0.14	$0.14	7.1%	253	0.17	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.13	0.14	$0.14	7.1%	1.5K	0.53	747
$55.00	Oct 12	0.51	0.58	$0.54	13.0%	624	0.91	898
$52.50	Oct 14	0.08	0.09	$0.09	11.1%	90	0.11	286
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	290	0.17	873
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	84	0.07	375

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 274 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.90	9.05	$8.98	1.7%	70	1.00	16
$46.00	Oct 12	8.40	8.55	$8.48	1.8%	117	1.00	61
$46.50	Oct 12	7.90	8.05	$7.98	1.9%	80	1.00	13
$47.00	Oct 12	7.40	7.55	$7.48	2.0%	61	1.00	26
$47.50	Oct 12	6.90	7.05	$6.98	2.1%	90	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 14	4.45	4.65	$4.55	4.4%	--	1.00	32
$59.50	Oct 14	4.95	5.15	$5.05	4.0%	--	1.00	15
$60.00	Oct 14	5.45	5.65	$5.55	3.6%	--	1.00	60
$62.50	Oct 19	7.95	8.10	$8.03	1.9%	2	1.00	--
$63.50	Oct 19	8.95	9.10	$9.02	1.7%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 488 active (total vol 60.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	0.27	0.29	$0.28	7.1%	2.8K	0.13	2.7K
$57.00	Oct 16	0.13	0.14	$0.14	7.1%	2.7K	0.13	9.2K
$55.00	Oct 12	0.01	0.02	$0.02	50.0%	2.7K	0.09	1.9K
$60.00	Nov 20	0.80	0.81	$0.81	1.2%	2.1K	0.23	22.1K
$58.00	Oct 16	0.07	0.08	$0.08	12.5%	1.8K	0.07	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.13	0.14	$0.14	7.1%	1.5K	0.53	747
$54.00	Oct 12	0.01	0.02	$0.02	50.0%	1.4K	0.09	2.8K
$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
$54.00	Oct 16	0.55	0.56	$0.56	1.8%	924	0.40	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. 149 found (best R:R 1.94, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$58.22
$56.00	$57.00	Nov 20	$0.33	$0.67	$0.33	43%	2.03	$56.33
$61.00	$62.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$61.11
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$53.00	$54.00	Nov 20	$0.54	$0.46	$0.54	62%	0.85	$53.54

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
$57.00	$56.50	Oct 30	$0.31	$0.19	$0.31	71%	0.61	$56.69
$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. 86 found (best R:R 0.20, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 14	$0.15	$0.15	$0.35	63%	0.43	$55.15
$54.50	$55.00	Oct 19	$0.23	$0.23	$0.27	50%	0.85	$54.73
$54.50	$55.00	Oct 14	$0.21	$0.21	$0.29	50%	0.72	$54.71
$56.00	$57.00	Oct 26	$0.26	$0.26	$0.74	67%	0.35	$56.26
$55.00	$55.50	Oct 16	$0.17	$0.17	$0.33	60%	0.52	$55.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$50.00	Oct 26	$0.49	$0.49	$2.51	70%	0.20	$52.51
$53.00	$52.00	Nov 20	$0.38	$0.38	$0.62	62%	0.61	$52.62
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	55%	0.79	$53.56
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$51.71
$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 $0.46, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.46	26.2%	34.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.45	26.2%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.48% of stock, avg 6.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.12	$0.14	$0.26	$54.24	$54.76	0.48%
$54.00	Oct 12	$0.49	$0.02	$0.51	$53.49	$54.51	0.94%
$55.00	Oct 12	$0.02	$0.54	$0.56	$54.44	$55.56	1.03%
$53.50	Oct 12	$0.97	$0.01	$0.98	$52.52	$54.48	1.80%
$55.50	Oct 12	$0.01	$1.04	$1.05	$54.45	$56.55	1.93%
$54.50	Oct 14	$0.58	$0.59	$1.17	$53.33	$55.67	2.15%
$54.00	Oct 14	$0.86	$0.38	$1.24	$52.76	$55.24	2.28%
$55.00	Oct 14	$0.37	$0.89	$1.26	$53.74	$56.26	2.31%
$53.50	Oct 14	$1.21	$0.23	$1.44	$52.06	$54.94	2.64%
$55.50	Oct 14	$0.22	$1.25	$1.47	$54.03	$56.97	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.07% of stock, avg 3.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.02	$0.02	$0.04	$53.96	$55.04
$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
$56.00	$52.00	Oct 14	$0.14	$0.06	$0.20	$51.80	$56.20
$54.50	$54.00	Oct 12	$0.12	$0.02	$0.14	$53.86	$54.64
$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
$56.00	$53.00	Oct 14	$0.14	$0.14	$0.28	$52.72	$56.28
$57.00	$52.50	Oct 16	$0.14	$0.17	$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. 48 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.30	$0.20	35%	1.50	$52.20	$57.80
52/52	57/58	Oct 30	$0.26	$0.24	42%	1.08	$52.24	$57.26
52/52	57/58	Nov 13	$0.31	$0.19	32%	1.63	$52.19	$57.31
52/53	57/58	Oct 30	$0.28	$0.22	38%	1.27	$52.72	$57.28
51/52	58/58	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$57.76
51/52	57/58	Nov 13	$0.27	$0.23	39%	1.17	$51.23	$57.27
52/52	57/58	Oct 30	$0.23	$0.27	46%	0.85	$51.77	$57.23
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$57.74
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77
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. 76 found (best R:R 0.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.27	$0.23	82%	0.85
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	44%	4.56
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	49%	3.55
$55.00	$56.00	$57.00	Oct 26	$0.08	$0.92	21%	11.50
$53.00	$54.00	$55.00	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	$0.11	$0.39	50%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.28	$0.22	82%	0.79
$54.50	$55.00	$55.50	Oct 12	$0.10	$0.40	44%	4.00
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	14%	15.67
$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. 184 found (best net $-0.38, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.38	$4.62
$45.00	$49.00	1:2	Oct 23	-$1.71	$2.29
$45.00	$49.00	1:2	Oct 30	-$1.86	$2.14
$46.00	$49.00	1:2	Oct 14	-$2.48	$0.52
$50.00	$52.00	1:2	Oct 30	-$1.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.96	$1.04
$60.00	$58.00	1:2	Oct 19	-$1.71	$0.29
$54.00	$53.00	1:2	Oct 26	-$0.25	$0.75
$54.00	$53.50	1:2	Oct 14	-$0.08	$0.42
$53.50	$53.00	1:2	Oct 14	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.07%, avg 1.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.22	0.49	0.9%	4.07%	5.03%	513	10.6K
$56.00	Nov 20	$1.80	0.43	2.8%	3.30%	6.09%	79	3.2K
$57.00	Nov 20	$1.47	0.37	4.6%	2.70%	7.32%	618	5.4K
$58.00	Nov 20	$1.19	0.31	6.5%	2.18%	8.65%	77	3.6K
$55.00	Nov 13	$1.97	0.48	0.9%	3.62%	4.57%	9	135
$55.50	Nov 13	$1.76	0.45	1.9%	3.23%	5.10%	2	256
$54.50	Nov 13	$2.19	0.52	0.0%	4.02%	4.06%	9	36
$56.00	Nov 13	$1.57	0.41	2.8%	2.88%	5.67%	164	272
$59.00	Nov 20	$0.97	0.27	8.3%	1.78%	10.08%	55	49.3K
$56.50	Nov 13	$1.40	0.38	3.7%	2.57%	6.28%	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 43,821

Total Puts 19,388

Put/Call Ratio 0.44

Net Difference 24,433

Prior's Put/Call Breakdown

Total Calls 84,917

Total Puts 35,983

Put/Call Ratio 0.42

Net Difference 48,934

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