SLV - Options Database

SLV

iShares Silver Trust

$54.35 -0.78%

$54.49 (+0.25%)🌙

as of 10/12 06:02 PM

(10/12 16:20) ◀

Monday, October 12, 2026 (6:02pm)

▶ (10/13 09:35)

◀ 10/12 18:02 ▶

Option Volume

Detail

ℹ

Current (10/12) 147,988

Calls: 106,783 (72%)

Puts: 41,205 (28%)

Prior (10/09) 196,064

Calls: 135,727 (69%)

Puts: 60,337 (31%)

Current vs Prior -24.52%

Calls: -21.33% (Calls)

Puts: -31.71% (Puts)

Prior 7-Day Total 1,380,926

Calls: 911,335 (66%)

Puts: 469,591 (34%)

Prior 7-Day Average 230,154

Calls: 130,190 (66%)

Puts: 67,084 (34%)

Current vs Prior 7-Day Avg -35.70%

Calls: -17.98%

Puts: -38.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $14.95M

Calls: $9.04M (60%)

Puts: $5.91M (40%)

Prior (10/09) $19.84M

Calls: $13.23M (67%)

Puts: $6.61M (33%)

Current vs Prior -24.66%

Calls: -31.66%

Puts: -10.67%

Prior 7-Day Total $128.44M

Calls: $68.53M (53%)

Puts: $59.91M (47%)

Prior 7-Day Average $21.41M

Calls: $9.79M (53%)

Puts: $8.56M (47%)

Current vs Prior 7-Day Avg -30.16%

Calls: -7.64%

Puts: -30.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.39

Prior (10/09) 0.44

Current vs Prior -13.20%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -23.88%

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 9,022,978

Calls: 6,621,114 (73%)

Puts: 2,401,864 (27%)

Prior 7-Day Average 1,503,829

Calls: 1,103,519 (73%)

Puts: 400,310 (27%)

Current vs Prior 7-Day Avg +3.08%

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 0.94% | 2.56%3.35% | 4.78%3.35% | 9.64%

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

Current vs Prior +146.64% | +57.33%+222.95% | +22.88%-13.98% | -2.22%

Prior 7-Day Avg 2.06% | 2.86%2.41% | 4.50%4.50% | 10.33%

Current vs 7-Day Avg +24.37% | +17.22%+39.12% | +6.29%-25.60% | -6.66%

Prior 7-Day Eod 0.98% | 2.54%1.04% | 3.89%3.89% | 9.86%

Current vs 7-Day Eod +162.22% | +31.86%+222.95% | +22.88%-13.98% | -2.22%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.35% | 3.89%

Calls: 7.79% | 3.03%

Puts: 12.90% | 4.76%

Prior 14.23% | 6.80%

Calls: 6.25% | 6.94%

Puts: 22.22% | 6.67%

Current vs Prior -27.27% | -42.79%

Prior 7-Day Avg 10.01% | 5.84%

Calls: 6.90% | 5.87%

Puts: 9.84% | 6.45%

Current vs 7-Day Avg +3.43% | -33.41%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($9.04M). Extreme bullish P/C ratio of 0.39 - heavy call buying (106,783 calls vs 41,205 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 BEARISH

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 451 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.30	10.45	$10.38	1.4%	3	1.00	--
$45.00	Nov 20	9.65	9.80	$9.73	1.5%	--	0.94	638
$45.00	Nov 6	9.50	9.65	$9.57	1.6%	13	0.97	98
$45.50	Oct 19	8.85	9.00	$8.93	1.7%	2	0.99	2
$45.50	Oct 12	8.80	8.95	$8.88	1.7%	72	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.70	10.85	$10.77	1.4%	4	0.89	3.9K
$65.00	Oct 12	10.55	10.70	$10.63	1.4%	74	0.99	--
$65.00	Oct 16	10.55	10.70	$10.63	1.4%	2	1.00	153
$65.00	Oct 23	10.55	10.70	$10.63	1.4%	--	1.00	98
$64.50	Oct 12	10.05	10.20	$10.13	1.5%	88	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.42, cheapest $0.63)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 14	0.11	0.12	$0.12	8.3%	3.8K	0.15	701
$56.50	Oct 14	0.07	0.08	$0.08	12.5%	643	0.10	621
$57.00	Oct 14	0.05	0.06	$0.06	16.7%	716	0.07	1.2K
$55.50	Oct 14	0.18	0.21	$0.20	15.0%	1.8K	0.23	459
$53.50	Oct 12	0.82	0.93	$0.88	12.5%	92	0.96	719

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 12	0.57	0.68	$0.63	17.5%	1.2K	0.96	898
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	245	0.10	286
$53.00	Oct 14	0.12	0.13	$0.13	7.7%	763	0.16	873
$53.50	Oct 14	0.21	0.22	$0.22	4.5%	699	0.26	1.2K
$54.00	Oct 14	0.36	0.38	$0.37	5.4%	1.1K	0.38	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.80	8.95	$8.88	1.7%	72	1.00	16
$46.00	Oct 12	8.30	8.45	$8.38	1.8%	241	1.00	61
$46.50	Oct 12	7.80	7.95	$7.88	1.9%	160	1.00	13
$47.00	Oct 12	7.30	7.45	$7.38	2.0%	77	1.00	26
$47.50	Oct 12	6.80	6.95	$6.88	2.2%	116	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 14	4.05	4.25	$4.15	4.8%	2	1.00	10
$59.00	Oct 14	4.55	4.70	$4.63	3.2%	1	1.00	32
$59.50	Oct 14	5.05	5.20	$5.13	2.9%	3	1.00	15
$60.00	Oct 14	5.55	5.70	$5.63	2.7%	90	1.00	60
$60.00	Oct 16	5.55	5.75	$5.65	3.5%	154	1.00	31.6K

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 143.3K, top 12.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	0.01	0.02	$0.02	50.0%	12.5K	0.01	38.5K
$59.00	Nov 20	0.95	0.98	$0.97	3.1%	12.2K	0.26	49.3K
$60.00	Oct 30	0.26	0.28	$0.27	7.4%	5.8K	0.12	2.7K
$54.50	Oct 12	0.00	0.01	$0.01	100.0%	4.3K	0.09	1.3K
$55.00	Oct 12	0.00	0.01	$0.01	100.0%	4.3K	0.04	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 12	0.00	0.01	$0.01	100.0%	4.2K	0.06	2.8K
$54.50	Oct 12	0.09	0.16	$0.13	53.8%	3.1K	0.91	747
$54.00	Oct 23	0.93	0.98	$0.96	5.2%	2.9K	0.44	1.6K
$54.00	Oct 16	0.56	0.59	$0.57	5.3%	1.4K	0.41	4.6K
$54.50	Oct 14	0.58	0.66	$0.62	12.9%	1.4K	0.53	324

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. 145 found (best R:R 1.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.26	$0.74	$0.26	36%	2.85	$57.26
$52.00	$53.00	Nov 20	$0.60	$0.40	$0.60	68%	0.67	$52.60
$55.00	$56.00	Nov 20	$0.39	$0.61	$0.39	48%	1.56	$55.39
$58.00	$59.00	Nov 20	$0.22	$0.78	$0.22	31%	3.55	$58.22
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$60.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	93%	1.00	$64.25
$62.50	$62.00	Oct 30	$0.28	$0.22	$0.28	92%	0.79	$62.22
$54.50	$54.00	Oct 12	$0.12	$0.38	$0.12	91%	3.17	$54.38
$55.00	$54.50	Oct 14	$0.30	$0.20	$0.30	66%	0.67	$54.70
$54.00	$53.50	Oct 16	$0.17	$0.33	$0.17	41%	1.94	$53.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 0.61, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 14	$0.20	$0.20	$0.30	52%	0.67	$54.70
$55.50	$56.00	Oct 16	$0.12	$0.12	$0.38	70%	0.32	$55.62
$55.00	$55.50	Oct 16	$0.16	$0.16	$0.34	61%	0.47	$55.16
$55.00	$55.50	Oct 19	$0.17	$0.17	$0.33	60%	0.52	$55.17
$54.50	$55.00	Oct 21	$0.22	$0.22	$0.28	51%	0.79	$54.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Nov 20	$0.38	$0.38	$0.62	62%	0.61	$52.62
$54.00	$53.00	Nov 20	$0.45	$0.45	$0.55	55%	0.82	$53.55
$52.00	$51.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$51.70
$52.00	$51.00	Nov 6	$0.26	$0.26	$0.74	72%	0.35	$51.74
$54.00	$53.50	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$53.76

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. 206 found (cheapest 0.26% of stock, avg 6.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.01	$0.13	$0.14	$54.36	$54.64	0.26%
$54.00	Oct 12	$0.38	$0.01	$0.39	$53.61	$54.39	0.72%
$55.00	Oct 12	$0.01	$0.63	$0.64	$54.36	$55.64	1.18%
$53.50	Oct 12	$0.88	$0.01	$0.89	$52.61	$54.39	1.64%
$55.50	Oct 12	$0.01	$1.13	$1.14	$54.36	$56.64	2.10%
$54.00	Oct 14	$0.77	$0.37	$1.14	$52.86	$55.14	2.10%
$54.50	Oct 14	$0.52	$0.62	$1.14	$53.36	$55.64	2.10%
$55.00	Oct 14	$0.32	$0.92	$1.24	$53.76	$56.24	2.28%
$53.50	Oct 14	$1.12	$0.22	$1.34	$52.16	$54.84	2.47%
$53.00	Oct 12	$1.38	$0.01	$1.39	$51.61	$54.39	2.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.04% of stock, avg 3.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.50	$54.00	Oct 12	$0.01	$0.01	$0.02	$53.98	$54.52
$56.50	$52.00	Oct 14	$0.08	$0.05	$0.13	$51.87	$56.63
$56.50	$52.50	Oct 14	$0.08	$0.08	$0.16	$52.34	$56.66
$56.00	$52.00	Oct 14	$0.12	$0.05	$0.17	$51.83	$56.17
$56.00	$52.50	Oct 14	$0.12	$0.08	$0.20	$52.30	$56.20
$56.50	$53.00	Oct 14	$0.08	$0.13	$0.21	$52.79	$56.71
$56.00	$53.00	Oct 14	$0.12	$0.13	$0.25	$52.75	$56.25
$55.50	$52.00	Oct 14	$0.20	$0.05	$0.25	$51.75	$55.75
$56.50	$52.00	Oct 16	$0.18	$0.11	$0.29	$51.71	$56.79
$55.50	$52.50	Oct 14	$0.20	$0.08	$0.28	$52.22	$55.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 1.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	58/58	Nov 13	$0.25	$0.25	45%	1.00	$50.75	$57.75
52/52	58/58	Nov 13	$0.30	$0.20	35%	1.50	$52.20	$57.80
52/52	56/57	Oct 30	$0.28	$0.22	38%	1.27	$52.22	$56.78
52/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$51.72	$57.78
52/52	57/58	Oct 30	$0.26	$0.24	42%	1.08	$52.24	$57.26
51/52	58/58	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$57.76
52/52	56/57	Oct 30	$0.25	$0.25	43%	1.00	$51.75	$56.75
52/52	57/58	Oct 30	$0.23	$0.27	46%	0.85	$51.77	$57.23
52/52	57/58	Nov 6	$0.28	$0.22	36%	1.27	$52.22	$57.28
52/53	56/57	Oct 30	$0.29	$0.21	34%	1.38	$52.71	$56.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.13	$0.37	87%	2.85
$54.00	$54.50	$55.00	Oct 12	$0.37	$0.13	92%	0.35
$53.00	$54.00	$55.00	Oct 26	$0.11	$0.89	25%	8.09
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	28%	9.00
$57.00	$58.00	$59.00	Oct 26	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.12	$0.38	88%	3.17
$55.00	$56.00	$57.00	Oct 26	$0.06	$0.94	20%	15.67
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	28%	9.00
$54.00	$54.50	$55.00	Oct 12	$0.38	$0.12	91%	0.32
$50.00	$51.00	$52.00	Oct 26	$0.06	$0.94	13%	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. 179 found (best net $-1.80, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Oct 30	-$1.80	$2.20
$45.50	$49.00	1:2	Oct 23	-$2.11	$1.39
$46.00	$49.00	1:2	Oct 14	-$2.42	$0.58
$47.00	$50.00	1:2	Nov 6	-$2.21	$0.79
$53.00	$53.50	1:2	Oct 12	-$0.38	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.50	$55.00	1:2	Oct 12	-$0.13	$0.37
$59.00	$57.00	1:2	Oct 26	-$1.58	$0.42
$53.00	$52.00	1:2	Oct 26	-$0.13	$0.87
$54.50	$54.00	1:2	Oct 14	-$0.12	$0.38
$54.00	$53.00	1:2	Oct 26	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 129 found (best yield 3.96%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.15	0.48	1.2%	3.96%	5.15%	1.1K	10.6K
$56.00	Nov 20	$1.75	0.42	3.0%	3.22%	6.26%	230	3.2K
$57.00	Nov 20	$1.43	0.36	4.9%	2.63%	7.51%	657	5.4K
$58.00	Nov 20	$1.16	0.31	6.7%	2.13%	8.85%	166	3.6K
$54.50	Nov 13	$2.13	0.51	0.3%	3.92%	4.20%	11	36
$55.00	Nov 13	$1.90	0.47	1.2%	3.50%	4.69%	24	135
$55.50	Nov 13	$1.70	0.44	2.1%	3.13%	5.24%	3	256
$56.00	Nov 13	$1.52	0.41	3.0%	2.80%	5.83%	299	272
$59.00	Nov 20	$0.95	0.26	8.6%	1.75%	10.30%	12.2K	49.3K
$56.50	Nov 13	$1.35	0.37	4.0%	2.48%	6.44%	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 106,783

Total Puts 41,205

Put/Call Ratio 0.39

Net Difference 65,578

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 911,335

Total Puts 469,591

Average Put/Call Ratio 0.51

Ratio Trend Falling

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