SLV - Options Database

SLV

iShares Silver Trust

$54.66 -0.22%

(10/12 09:50) ◀

Monday, October 12, 2026 (9:55am)

▶ (10/12 10:00)

◀ 10/12 09:55 ▶

Option Volume

Detail

ℹ

Current (10/12 9:55am) 23,617

Calls: 18,531 (78%)

Puts: 5,086 (22%)

Prior (10/09) 54,847

Calls: 39,207 (71%)

Puts: 15,640 (29%)

Current vs Prior -56.94%

Calls: -52.74% (Calls)

Puts: -67.48% (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 -90.94%

Calls: -88.89%

Puts: -94.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 9:55am) $2.23M

Calls: $1.81M (81%)

Puts: $420.5K (19%)

Prior (10/09) $4.67M

Calls: $3.35M (72%)

Puts: $1.31M (28%)

Current vs Prior -52.12%

Calls: -45.91%

Puts: -67.97%

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 -90.08%

Calls: -83.79%

Puts: -96.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 9:55am) 0.27

Prior (10/09) 0.40

Current vs Prior -31.20%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -52.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 9:55am) 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 1.26% | 2.74%3.42% | 4.83%3.42% | 9.66%

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

Current vs Prior -39.87% | -15.07%+267.47% | +24.80%-11.60% | -2.73%

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

Current vs 7-Day Avg -43.78% | -9.85%+58.82% | +10.93%-28.48% | -8.51%

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

Current vs 7-Day Eod -39.87% | -15.07%+229.94% | +24.07%-12.12% | -2.03%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.74% | 5.26%

Calls: 11.11% | 4.35%

Puts: 2.38% | 6.17%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +11.40% | -28.24%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -2.12% | -19.25%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.81M) vs puts ($420.5K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (18,531 calls vs 5,086 puts).

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
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 402 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	7.15	7.25	$7.20	1.4%	--	0.88	63
$44.00	Oct 16	10.60	10.75	$10.68	1.4%	--	1.00	26
$44.00	Oct 19	10.60	10.75	$10.68	1.4%	--	1.00	20
$45.00	Nov 20	9.90	10.05	$9.98	1.5%	--	0.93	638
$48.50	Nov 13	6.60	6.70	$6.65	1.5%	--	0.88	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Nov 6	1.13	1.14	$1.13	0.9%	7	0.35	634
$55.00	Nov 20	2.45	2.48	$2.47	1.2%	11	0.50	13.8K
$65.00	Nov 20	10.45	10.60	$10.52	1.4%	--	0.89	3.9K
$65.00	Oct 12	10.30	10.45	$10.38	1.4%	1	0.99	--
$65.00	Oct 16	10.30	10.45	$10.38	1.4%	--	0.99	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.40, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	1.3K	0.23	1.9K
$54.50	Oct 12	0.25	0.28	$0.27	11.1%	124	0.63	1.3K
$54.00	Oct 12	0.62	0.69	$0.66	10.6%	13	0.90	988
$56.50	Oct 14	0.10	0.11	$0.11	9.1%	162	0.13	621
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	33	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	508	0.37	747
$55.00	Oct 12	0.41	0.42	$0.42	2.4%	250	0.77	898
$53.00	Oct 14	0.11	0.12	$0.12	8.3%	115	0.14	873
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	18	0.09	286
$53.50	Oct 14	0.19	0.20	$0.20	5.0%	34	0.22	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 253 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	9.05	9.20	$9.13	1.6%	41	1.00	16
$46.00	Oct 12	8.55	8.70	$8.63	1.7%	44	1.00	61
$46.50	Oct 12	8.05	8.20	$8.13	1.8%	10	1.00	13
$47.00	Oct 12	7.55	7.70	$7.63	2.0%	7	1.00	26
$47.50	Oct 12	7.05	7.20	$7.13	2.1%	12	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 12	8.30	8.45	$8.38	1.8%	1	0.99	--
$65.00	Oct 12	10.30	10.45	$10.38	1.4%	1	0.99	--
$62.50	Oct 12	7.80	7.95	$7.88	1.9%	1	0.99	--
$59.50	Oct 12	4.80	4.95	$4.88	3.1%	8	0.99	--
$64.50	Oct 12	9.80	9.95	$9.88	1.5%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 335 active (total vol 23.1K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.16	0.17	$0.17	5.9%	1.8K	0.15	9.2K
$58.00	Oct 16	0.09	0.10	$0.10	10.0%	1.7K	0.09	5.6K
$55.00	Oct 12	0.06	0.07	$0.07	14.3%	1.3K	0.23	1.9K
$55.50	Oct 16	0.46	0.48	$0.47	4.3%	958	0.35	2.7K
$60.00	Nov 20	0.84	0.86	$0.85	2.4%	801	0.23	22.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.52	0.55	$0.54	5.6%	607	0.46	324
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	508	0.37	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	446	0.10	2.8K
$49.50	Oct 14	0.00	0.01	$0.01	100.0%	351	0.01	284
$55.00	Oct 12	0.41	0.42	$0.42	2.4%	250	0.77	898

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 1.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.60	$0.40	$0.60	70%	0.67	$52.60
$56.00	$57.00	Nov 20	$0.34	$0.66	$0.34	44%	1.94	$56.34
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23
$60.00	$61.00	Nov 20	$0.15	$0.85	$0.15	24%	5.67	$60.15
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$59.19

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	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 12	$0.30	$0.20	$0.30	77%	0.67	$54.70
$55.50	$55.00	Oct 19	$0.30	$0.20	$0.30	64%	0.67	$55.20
$55.50	$55.00	Oct 14	$0.33	$0.17	$0.33	70%	0.52	$55.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 0.14, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 19	$0.20	$0.20	$0.30	56%	0.67	$55.20
$55.00	$55.50	Oct 14	$0.17	$0.17	$0.33	59%	0.52	$55.17
$55.00	$55.50	Oct 16	$0.19	$0.19	$0.31	56%	0.61	$55.19
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	70%	0.28	$55.61
$55.50	$56.00	Oct 23	$0.18	$0.18	$0.32	60%	0.56	$55.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.49	$0.49	$3.51	71%	0.14	$52.51
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$52.64
$54.00	$53.00	Nov 20	$0.43	$0.43	$0.57	56%	0.75	$53.57
$53.00	$52.50	Nov 13	$0.19	$0.19	$0.31	64%	0.61	$52.81
$52.00	$51.00	Nov 20	$0.28	$0.28	$0.72	70%	0.39	$51.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	30.7%	34.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	30.7%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.71% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.27	$0.12	$0.39	$54.11	$54.89	0.71%
$55.00	Oct 12	$0.07	$0.42	$0.49	$54.51	$55.49	0.90%
$54.00	Oct 12	$0.66	$0.03	$0.69	$53.31	$54.69	1.26%
$55.50	Oct 12	$0.02	$0.87	$0.89	$54.61	$56.39	1.63%
$53.50	Oct 12	$1.14	$0.01	$1.15	$52.35	$54.65	2.10%
$54.50	Oct 14	$0.69	$0.54	$1.23	$53.27	$55.73	2.25%
$55.00	Oct 14	$0.46	$0.81	$1.27	$53.73	$56.27	2.32%
$54.00	Oct 14	$0.98	$0.34	$1.32	$52.68	$55.32	2.41%
$56.00	Oct 12	$0.01	$1.38	$1.39	$54.61	$57.39	2.54%
$55.50	Oct 14	$0.29	$1.14	$1.43	$54.07	$56.93	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 229 found (cheapest 0.09% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Oct 12	$0.02	$0.03	$0.05	$53.95	$55.55
$55.00	$54.00	Oct 12	$0.07	$0.03	$0.10	$53.90	$55.10
$57.00	$52.50	Oct 14	$0.08	$0.08	$0.16	$52.34	$57.16
$56.50	$52.50	Oct 14	$0.11	$0.08	$0.19	$52.31	$56.69
$55.50	$54.50	Oct 12	$0.02	$0.12	$0.14	$54.36	$55.64
$57.00	$53.00	Oct 14	$0.08	$0.12	$0.20	$52.80	$57.20
$55.00	$54.50	Oct 12	$0.07	$0.12	$0.19	$54.31	$55.19
$56.50	$53.00	Oct 14	$0.11	$0.12	$0.23	$52.77	$56.73
$56.00	$52.50	Oct 14	$0.18	$0.08	$0.26	$52.24	$56.26
$56.00	$53.00	Oct 14	$0.18	$0.12	$0.30	$52.70	$56.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
52/53	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.72	$58.28
52/52	58/58	Oct 30	$0.24	$0.26	46%	0.92	$52.26	$57.74
52/53	58/58	Oct 30	$0.26	$0.24	41%	1.08	$52.74	$57.76
50/51	58/58	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$58.23
52/52	58/58	Nov 6	$0.27	$0.23	39%	1.17	$52.23	$57.77
52/53	58/58	Nov 6	$0.29	$0.21	35%	1.38	$52.71	$57.79
52/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.26
53/54	56/56	Oct 23	$0.30	$0.20	32%	1.50	$53.20	$56.30
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 2.95, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.19	$0.31	66%	1.63
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	57%	2.33
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	37%	4.56
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	25%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$56.00	$59.00	Oct 26	$0.76	$2.24	59%	2.95
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	57%	2.33
$53.50	$54.00	$54.50	Oct 12	$0.07	$0.43	35%	6.14
$54.00	$54.50	$55.00	Oct 12	$0.21	$0.29	66%	1.38
$54.50	$55.00	$55.50	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. 179 found (best net $-0.51, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.51	$4.49
$45.00	$49.00	1:2	Oct 23	-$1.83	$2.17
$45.00	$49.00	1:2	Oct 30	-$2.03	$1.97
$46.00	$49.00	1:2	Oct 14	-$2.65	$0.35
$53.50	$54.00	1:2	Oct 12	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.85	$1.15
$65.00	$61.00	1:2	Nov 13	-$2.85	$1.15
$60.00	$58.00	1:2	Oct 19	-$1.54	$0.46
$56.00	$55.50	1:2	Oct 12	-$0.36	$0.14
$54.00	$53.50	1:2	Oct 14	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 119 found (best yield 4.21%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.30	0.50	0.6%	4.21%	4.83%	51	10.6K
$56.00	Nov 20	$1.88	0.44	2.5%	3.44%	5.89%	72	3.2K
$57.00	Nov 20	$1.54	0.38	4.3%	2.82%	7.10%	109	5.4K
$58.00	Nov 20	$1.25	0.32	6.1%	2.29%	8.40%	27	3.6K
$55.50	Nov 13	$1.85	0.46	1.5%	3.38%	4.92%	2	256
$59.00	Nov 20	$1.02	0.28	7.9%	1.87%	9.81%	4	49.3K
$56.00	Nov 13	$1.66	0.42	2.5%	3.04%	5.49%	163	272
$55.00	Nov 13	$2.05	0.49	0.6%	3.75%	4.37%	4	135
$56.50	Nov 13	$1.48	0.39	3.4%	2.71%	6.07%	68	88
$57.00	Nov 13	$1.32	0.36	4.3%	2.41%	6.70%	93	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 18,531

Total Puts 5,086

Put/Call Ratio 0.27

Net Difference 13,445

Prior's Put/Call Breakdown

Total Calls 39,207

Total Puts 15,640

Put/Call Ratio 0.40

Net Difference 23,567

Prior 7-Day Put/Call Summary

Total Calls 1,167,491

Total Puts 656,469

Average Put/Call Ratio 0.58

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