SLV - Options Database

SLV

iShares Silver Trust

$54.33 -0.83%

(10/12 15:10) ◀

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

▶ (10/12 15:15)

◀ 10/12 15:12 ▶

Option Volume

Detail

ℹ

Current (10/12) 108,157

Calls: 72,521 (67%)

Puts: 35,636 (33%)

Prior (10/09) 196,064

Calls: 135,727 (69%)

Puts: 60,337 (31%)

Current vs Prior -44.84%

Calls: -46.57% (Calls)

Puts: -40.94% (Puts)

Prior 7-Day Total 1,569,647

Calls: 1,019,206 (65%)

Puts: 550,441 (35%)

Prior 7-Day Average 261,607

Calls: 145,600 (65%)

Puts: 78,634 (35%)

Current vs Prior 7-Day Avg -58.66%

Calls: -50.19%

Puts: -54.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $12.86M

Calls: $7.25M (56%)

Puts: $5.61M (44%)

Prior (10/09) $19.84M

Calls: $13.23M (67%)

Puts: $6.61M (33%)

Current vs Prior -35.18%

Calls: -45.22%

Puts: -15.11%

Prior 7-Day Total $131.93M

Calls: $68.76M (52%)

Puts: $63.16M (48%)

Prior 7-Day Average $21.99M

Calls: $9.82M (52%)

Puts: $9.02M (48%)

Current vs Prior 7-Day Avg -41.50%

Calls: -26.21%

Puts: -37.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.49

Prior (10/09) 0.44

Current vs Prior +10.54%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -9.02%

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 8,623,254

Calls: 6,288,248 (73%)

Puts: 2,335,006 (27%)

Prior 7-Day Average 1,437,209

Calls: 1,048,041 (73%)

Puts: 389,167 (27%)

Current vs Prior 7-Day Avg +7.86%

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 0.96% | 2.56%3.35% | 4.79%3.35% | 9.63%

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

Current vs Prior -7.70% | +20.20%+223.07% | +22.93%-13.95% | -2.37%

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

Current vs 7-Day Avg -53.76% | -11.72%+55.22% | +9.16%-27.66% | -7.69%

Prior 7-Day Eod 1.04% | 2.13%1.04% | 3.89%3.89% | 9.86%

Current vs 7-Day Eod -7.70% | +20.20%+223.07% | +22.93%-13.95% | -2.37%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.81% | 3.56%

Calls: 15.62% | 4.05%

Puts: 10.00% | 3.08%

Prior 14.23% | 6.80%

Calls: 6.25% | 6.94%

Puts: 22.22% | 6.67%

Current vs Prior -9.98% | -47.65%

Prior 7-Day Avg 8.10% | 6.01%

Calls: 6.71% | 5.73%

Puts: 9.48% | 6.30%

Current vs 7-Day Avg +58.21% | -40.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (72,521 calls vs 35,636 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 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 12	4.80	4.85	$4.82	1.0%	402	1.00	1
$50.00	Oct 12	4.30	4.35	$4.32	1.2%	115	1.00	59
$50.50	Oct 12	3.80	3.85	$3.83	1.3%	68	1.00	7
$43.50	Oct 14	10.75	10.90	$10.83	1.4%	7	1.00	--
$44.00	Oct 14	10.25	10.40	$10.33	1.5%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 12	5.65	5.70	$5.68	0.9%	63	0.99	19
$59.00	Oct 12	4.65	4.70	$4.68	1.1%	47	0.99	--
$58.50	Oct 12	4.15	4.20	$4.18	1.2%	48	0.99	1
$58.00	Oct 12	3.65	3.70	$3.68	1.4%	21	0.99	85
$65.00	Oct 12	10.60	10.75	$10.68	1.4%	74	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.39, cheapest $0.20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 12	0.30	0.35	$0.32	15.6%	524	0.88	988
$56.00	Oct 14	0.10	0.11	$0.11	9.1%	657	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%	677	0.07	1.2K
$55.50	Oct 14	0.18	0.19	$0.19	5.3%	882	0.22	459

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.19	0.21	$0.20	10.0%	2.3K	0.79	747
$55.00	Oct 12	0.64	0.71	$0.68	10.3%	879	0.97	898
$53.00	Oct 14	0.13	0.15	$0.14	14.3%	488	0.18	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. 311 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.75	8.90	$8.82	1.7%	72	1.00	16
$46.00	Oct 12	8.25	8.40	$8.32	1.8%	241	1.00	61
$46.50	Oct 12	7.75	7.90	$7.83	1.9%	160	1.00	13
$47.00	Oct 12	7.25	7.40	$7.33	2.0%	77	1.00	26
$47.50	Oct 12	6.75	6.90	$6.83	2.2%	116	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Oct 14	4.60	4.75	$4.68	3.2%	1	1.00	32
$59.50	Oct 14	5.10	5.30	$5.20	3.8%	1	1.00	15
$60.00	Oct 14	5.60	5.75	$5.68	2.6%	90	1.00	60
$60.50	Oct 16	6.10	6.25	$6.18	2.4%	2	1.00	324
$61.00	Oct 16	6.60	6.75	$6.68	2.2%	16	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 104.0K, top 5.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	0.03	1.9K
$54.50	Oct 12	0.02	0.03	$0.03	33.3%	4.0K	0.21	1.3K
$57.00	Oct 16	0.12	0.13	$0.13	7.7%	3.3K	0.12	9.2K
$56.00	Oct 16	0.24	0.26	$0.25	8.0%	2.9K	0.21	10.4K

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	0.12	2.8K
$54.00	Oct 23	0.96	0.99	$0.98	3.1%	2.4K	0.44	1.6K
$54.50	Oct 12	0.19	0.21	$0.20	10.0%	2.3K	0.79	747
$54.50	Oct 14	0.64	0.66	$0.65	3.1%	1.3K	0.54	324
$54.00	Oct 16	0.59	0.62	$0.61	4.9%	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 14.0%, max 14.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	36.3%	31.8%	14.0%	4.0K	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.50	Oct 12	Nov 13	36.3%	31.8%	14.0%	2.3K	944

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 1.86)

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
$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
$55.00	$56.00	Nov 20	$0.39	$0.61	$0.39	48%	1.56	$55.39

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. 86 found (best R:R 0.27, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 14	$0.12	$0.12	$0.38	67%	0.32	$55.12
$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
$55.50	$56.00	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$55.61
$54.50	$55.00	Oct 14	$0.18	$0.18	$0.32	54%	0.56	$54.68

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	61%	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
$51.00	$50.00	Nov 20	$0.24	$0.24	$0.76	74%	0.32	$50.76

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 0.42% of stock, avg 6.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.03	$0.20	$0.23	$54.27	$54.73	0.42%
$54.00	Oct 12	$0.32	$0.02	$0.34	$53.66	$54.34	0.63%
$55.00	Oct 12	$0.01	$0.68	$0.69	$54.31	$55.69	1.27%
$53.50	Oct 12	$0.85	$0.01	$0.86	$52.64	$54.36	1.58%
$54.50	Oct 14	$0.49	$0.65	$1.14	$53.36	$55.64	2.10%
$54.00	Oct 14	$0.74	$0.41	$1.15	$52.85	$55.15	2.12%
$55.50	Oct 12	$0.01	$1.17	$1.18	$54.32	$56.68	2.17%
$55.00	Oct 14	$0.31	$0.97	$1.28	$53.72	$56.28	2.36%
$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. 50 found (best R:R 0.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/50	58/58	Nov 13	$0.23	$0.27	48%	0.85	$50.27	$57.73
51/52	58/58	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$57.76
50/50	57/58	Nov 13	$0.24	$0.26	45%	0.92	$50.26	$57.24
51/52	57/58	Nov 13	$0.27	$0.23	39%	1.17	$51.23	$57.27
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$51.73	$57.77
52/53	56/56	Oct 23	$0.27	$0.23	38%	1.17	$52.73	$56.27
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77
52/52	57/58	Nov 13	$0.30	$0.20	32%	1.50	$52.20	$57.30
52/52	57/58	Nov 13	$0.28	$0.22	35%	1.27	$51.72	$57.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 1.94, 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	85%	0.85
$53.50	$54.00	$54.50	Oct 12	$0.24	$0.26	75%	1.08
$53.00	$54.00	$55.00	Oct 26	$0.13	$0.87	25%	6.69
$55.00	$56.00	$57.00	Oct 26	$0.10	$0.90	20%	9.00
$57.00	$58.00	$59.00	Oct 26	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.17	$0.33	76%	1.94
$54.00	$54.50	$55.00	Oct 12	$0.30	$0.20	85%	0.67
$54.00	$55.00	$56.00	Oct 26	$0.10	$0.90	24%	9.00
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	24%	9.00
$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 $-0.56, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$50.00	1:2	Oct 21	-$0.56	$3.44
$45.00	$49.00	1:2	Oct 30	-$1.75	$2.25
$48.00	$51.00	1:2	Oct 26	-$0.78	$2.22
$45.50	$49.00	1:2	Oct 23	-$2.06	$1.44
$46.00	$49.00	1:2	Oct 14	-$2.34	$0.66

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 12	-$0.19	$0.31
$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	-$0.07	$0.43
$54.50	$54.00	1:2	Oct 14	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.92%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.13	0.48	1.2%	3.92%	5.15%	1.1K	10.6K
$56.00	Nov 20	$1.74	0.42	3.1%	3.20%	6.28%	228	3.2K
$57.00	Nov 20	$1.42	0.36	4.9%	2.61%	7.53%	657	5.4K
$58.00	Nov 20	$1.16	0.31	6.8%	2.14%	8.89%	163	3.6K
$55.00	Nov 13	$1.91	0.47	1.2%	3.52%	4.75%	18	135
$55.50	Nov 13	$1.70	0.44	2.1%	3.13%	5.28%	3	256
$54.50	Nov 13	$2.12	0.51	0.3%	3.90%	4.21%	11	36
$56.00	Nov 13	$1.52	0.40	3.1%	2.80%	5.87%	298	272
$59.00	Nov 20	$0.94	0.26	8.6%	1.73%	10.33%	170	49.3K
$56.50	Nov 13	$1.35	0.37	4.0%	2.48%	6.48%	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 72,521

Total Puts 35,636

Put/Call Ratio 0.49

Net Difference 36,885

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 1,019,206

Total Puts 550,441

Average Put/Call Ratio 0.54

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