SLV - Options Database

SLV

iShares Silver Trust

$54.68 -0.18%

(10/12 10:05) ◀

Monday, October 12, 2026 (10:10am)

▶ (10/12 10:15)

◀ 10/12 10:10 ▶

Option Volume

Detail

ℹ

Current (10/12 10:10am) 31,635

Calls: 23,643 (75%)

Puts: 7,992 (25%)

Prior (10/09) 72,111

Calls: 53,157 (74%)

Puts: 18,954 (26%)

Current vs Prior -56.13%

Calls: -55.52% (Calls)

Puts: -57.83% (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 -87.86%

Calls: -85.82%

Puts: -91.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:10am) $3.04M

Calls: $2.28M (75%)

Puts: $767.4K (25%)

Prior (10/09) $5.99M

Calls: $4.33M (72%)

Puts: $1.66M (28%)

Current vs Prior -49.19%

Calls: -47.40%

Puts: -53.85%

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 -86.49%

Calls: -79.65%

Puts: -93.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:10am) 0.34

Prior (10/09) 0.36

Current vs Prior -5.20%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -42.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:10am) 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 1.23% | 2.72%3.46% | 4.83%3.46% | 9.67%

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

Current vs Prior -41.63% | -15.67%+271.27% | +24.76%-10.68% | -2.58%

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

Current vs 7-Day Avg -45.43% | -10.49%+60.46% | +10.89%-27.74% | -8.37%

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

Current vs 7-Day Eod -41.63% | -15.67%+233.35% | +24.02%-11.21% | -1.88%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.85% | 4.04%

Calls: 7.14% | 4.23%

Puts: 2.56% | 3.85%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior -19.83% | -44.88%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -29.56% | -37.98%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.28M). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (23,643 calls vs 7,992 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
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 408 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	8.10	8.20	$8.15	1.2%	--	0.90	53
$48.00	Nov 20	7.20	7.30	$7.25	1.4%	--	0.88	63
$44.00	Oct 19	10.65	10.80	$10.73	1.4%	--	0.99	20
$44.00	Oct 14	10.60	10.75	$10.68	1.4%	3	1.00	--
$45.00	Nov 20	9.95	10.10	$10.02	1.5%	--	0.93	638

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.40	10.55	$10.48	1.4%	--	0.89	3.9K
$65.00	Oct 12	10.25	10.40	$10.33	1.5%	6	1.00	--
$65.00	Oct 16	10.25	10.40	$10.33	1.5%	--	1.00	153
$65.00	Oct 23	10.25	10.40	$10.33	1.5%	--	1.00	98
$64.50	Oct 12	9.75	9.90	$9.82	1.5%	6	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 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%	1.6K	0.24	1.9K
$54.50	Oct 12	0.27	0.29	$0.28	7.1%	283	0.65	1.3K
$54.00	Oct 12	0.67	0.72	$0.70	7.1%	87	0.90	988
$56.50	Oct 14	0.10	0.11	$0.11	9.1%	241	0.13	621
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	47	0.10	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.10	0.11	$0.11	9.1%	625	0.35	747
$55.00	Oct 12	0.38	0.39	$0.39	2.6%	314	0.76	898
$53.00	Oct 14	0.11	0.12	$0.12	8.3%	140	0.14	873
$53.50	Oct 14	0.18	0.20	$0.19	10.5%	56	0.21	1.2K
$55.50	Oct 12	0.79	0.86	$0.83	8.4%	76	0.93	211

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 260 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.60	10.75	$10.68	1.4%	3	1.00	--
$46.00	Oct 14	8.60	8.80	$8.70	2.3%	--	1.00	16
$49.00	Oct 14	5.60	5.80	$5.70	3.5%	2	1.00	1
$50.00	Oct 14	4.65	4.80	$4.72	3.2%	--	1.00	15
$44.00	Oct 16	10.60	10.80	$10.70	1.9%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 12	1.28	1.36	$1.32	6.1%	140	1.00	441
$56.50	Oct 12	1.78	1.85	$1.82	3.8%	8	1.00	106
$57.00	Oct 12	2.28	2.36	$2.32	3.4%	--	1.00	107
$57.50	Oct 12	2.77	2.86	$2.82	3.2%	1	1.00	707
$58.00	Oct 12	3.25	3.40	$3.33	4.5%	2	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 30.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.17	0.18	$0.18	5.6%	2.3K	0.16	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%	1.6K	0.24	1.9K
$55.50	Oct 16	0.47	0.49	$0.48	4.2%	1.1K	0.35	2.7K
$56.00	Oct 16	0.33	0.35	$0.34	5.9%	857	0.27	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.50	0.51	$0.51	2.0%	1.0K	0.45	324
$54.50	Oct 12	0.10	0.11	$0.11	9.1%	625	0.35	747
$55.00	Oct 16	0.95	0.98	$0.97	3.1%	488	0.55	12.2K
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	465	0.10	2.8K
$54.00	Oct 16	0.48	0.50	$0.49	4.1%	465	0.36	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. 150 found (best R:R 1.63, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	33%	3.35	$58.23
$59.00	$60.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$59.19
$61.00	$62.00	Nov 20	$0.12	$0.88	$0.12	20%	7.33	$61.12
$55.00	$56.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$55.41
$57.00	$58.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$57.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.50	Oct 30	$0.19	$0.31	$0.19	92%	1.63	$63.81
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	93%	1.00	$64.25
$59.00	$58.50	Oct 30	$0.32	$0.18	$0.32	82%	0.56	$58.68
$55.50	$55.00	Oct 16	$0.29	$0.21	$0.29	65%	0.72	$55.21
$55.00	$54.50	Oct 12	$0.28	$0.22	$0.28	76%	0.79	$54.72

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 14	$0.19	$0.19	$0.31	58%	0.61	$55.19
$55.00	$55.50	Oct 21	$0.22	$0.22	$0.28	54%	0.79	$55.22
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	70%	0.28	$55.61
$55.00	$55.50	Oct 19	$0.20	$0.20	$0.30	54%	0.67	$55.20
$55.00	$55.50	Oct 16	$0.19	$0.19	$0.31	55%	0.61	$55.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.48	$0.48	$3.52	72%	0.14	$52.52
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	64%	0.56	$52.64
$54.00	$53.00	Nov 20	$0.43	$0.43	$0.57	57%	0.75	$53.57
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	73%	0.33	$51.75
$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 $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	31.1%	34.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.40	31.1%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.71% of stock, avg 6.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.28	$0.11	$0.39	$54.11	$54.89	0.71%
$55.00	Oct 12	$0.07	$0.39	$0.46	$54.54	$55.46	0.84%
$54.00	Oct 12	$0.70	$0.03	$0.73	$53.27	$54.73	1.34%
$55.50	Oct 12	$0.02	$0.83	$0.85	$54.65	$56.35	1.55%
$53.50	Oct 12	$1.19	$0.01	$1.20	$52.30	$54.70	2.19%
$54.50	Oct 14	$0.71	$0.51	$1.22	$53.28	$55.72	2.23%
$55.00	Oct 14	$0.48	$0.78	$1.26	$53.74	$56.26	2.30%
$56.00	Oct 12	$0.01	$1.32	$1.33	$54.67	$57.33	2.43%
$54.00	Oct 14	$1.02	$0.32	$1.34	$52.66	$55.34	2.45%
$55.50	Oct 14	$0.29	$1.10	$1.39	$54.11	$56.89	2.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.09% of stock, avg 3.13%)

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	$0.07	$0.15	$52.35	$57.15
$55.50	$54.50	Oct 12	$0.02	$0.11	$0.13	$54.37	$55.63
$56.50	$52.50	Oct 14	$0.11	$0.07	$0.18	$52.32	$56.68
$55.00	$54.50	Oct 12	$0.07	$0.11	$0.18	$54.32	$55.18
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$57.00	$53.00	Oct 14	$0.08	$0.12	$0.20	$52.80	$57.20
$56.50	$53.00	Oct 14	$0.11	$0.12	$0.23	$52.77	$56.73
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 1.27, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/53	58/58	Nov 6	$0.28	$0.22	38%	1.27	$52.72	$58.28
52/52	56/57	Oct 30	$0.28	$0.22	38%	1.27	$52.22	$56.78
52/52	58/58	Oct 30	$0.24	$0.26	46%	0.92	$52.26	$57.74
52/53	57/58	Nov 6	$0.31	$0.19	32%	1.63	$52.69	$57.31
52/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$52.22	$58.28
52/53	56/57	Oct 30	$0.30	$0.20	34%	1.50	$52.70	$56.80
52/53	58/58	Oct 30	$0.26	$0.24	41%	1.08	$52.74	$57.76
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
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.16	$0.34	59%	2.12
$54.00	$54.50	$55.00	Oct 12	$0.21	$0.29	66%	1.38
$53.50	$54.00	$54.50	Oct 12	$0.07	$0.43	33%	6.14
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	12%	19.00
$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
$54.50	$55.00	$55.50	Oct 12	$0.16	$0.34	58%	2.13
$53.50	$54.00	$54.50	Oct 12	$0.06	$0.44	32%	7.33
$54.00	$54.50	$55.00	Oct 12	$0.20	$0.30	66%	1.50
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	25%	9.00
$55.00	$55.50	$56.00	Oct 12	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 178 found (best net $-0.52, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.52	$4.48
$45.00	$49.00	1:2	Oct 23	-$1.89	$2.11
$45.00	$49.00	1:2	Oct 30	-$2.14	$1.86
$51.00	$53.00	1:2	Oct 26	-$0.71	$1.29
$46.00	$49.00	1:2	Oct 14	-$2.70	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.82	$1.18
$65.00	$61.00	1:2	Nov 13	-$2.81	$1.19
$60.00	$58.00	1:2	Oct 19	-$1.51	$0.49
$56.00	$55.50	1:2	Oct 12	-$0.34	$0.16
$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. 121 found (best yield 3.49%, avg 1.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.91	0.44	2.4%	3.49%	5.91%	72	3.2K
$55.00	Nov 20	$2.32	0.50	0.6%	4.24%	4.83%	60	10.6K
$57.00	Nov 20	$1.56	0.38	4.2%	2.85%	7.10%	110	5.4K
$58.00	Nov 20	$1.27	0.33	6.1%	2.32%	8.39%	29	3.6K
$55.50	Nov 13	$1.87	0.46	1.5%	3.42%	4.92%	2	256
$59.00	Nov 20	$1.04	0.28	7.9%	1.90%	9.80%	4	49.3K
$55.00	Nov 13	$2.08	0.50	0.6%	3.80%	4.39%	4	135
$56.00	Nov 13	$1.67	0.43	2.4%	3.05%	5.47%	164	272
$56.50	Nov 13	$1.49	0.40	3.3%	2.72%	6.05%	68	88
$57.00	Nov 13	$1.33	0.36	4.2%	2.43%	6.68%	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 23,643

Total Puts 7,992

Put/Call Ratio 0.34

Net Difference 15,651

Prior's Put/Call Breakdown

Total Calls 53,157

Total Puts 18,954

Put/Call Ratio 0.36

Net Difference 34,203

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