SLV - Options Database

SLV

iShares Silver Trust

$54.56 -0.41%

(10/12 10:10) ◀

Monday, October 12, 2026 (10:15am)

▶ (10/12 10:20)

◀ 10/12 10:15 ▶

Option Volume

Detail

ℹ

Current (10/12 10:15am) 33,783

Calls: 25,302 (75%)

Puts: 8,481 (25%)

Prior (10/09) 74,332

Calls: 54,815 (74%)

Puts: 19,517 (26%)

Current vs Prior -54.55%

Calls: -53.84% (Calls)

Puts: -56.55% (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 -87.03%

Calls: -84.83%

Puts: -90.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:15am) $3.30M

Calls: $2.37M (72%)

Puts: $931.7K (28%)

Prior (10/09) $6.23M

Calls: $4.54M (73%)

Puts: $1.69M (27%)

Current vs Prior -47.08%

Calls: -47.92%

Puts: -44.82%

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 -85.37%

Calls: -78.86%

Puts: -91.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:15am) 0.34

Prior (10/09) 0.36

Current vs Prior -5.86%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -42.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:15am) 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 1.28% | 2.75%3.43% | 4.84%3.43% | 9.66%

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

Current vs Prior -38.88% | -14.91%+268.14% | +25.03%-11.44% | -2.73%

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

Current vs 7-Day Avg -42.86% | -9.69%+59.11% | +11.13%-28.35% | -8.52%

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

Current vs 7-Day Eod -38.88% | -14.91%+230.54% | +24.29%-11.96% | -2.04%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.44% | 3.30%

Calls: 4.55% | 3.08%

Puts: 8.33% | 3.53%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +6.45% | -54.98%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg -6.47% | -49.34%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.37M). Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (25,302 calls vs 8,481 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
10:15	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 411 of results (avg 4.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.26	2.29	$2.28	1.3%	113	0.49	10.6K
$44.00	Oct 14	10.50	10.65	$10.58	1.4%	3	1.00	--
$44.00	Oct 16	10.50	10.65	$10.58	1.4%	--	1.00	26
$45.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.93	638
$45.00	Oct 23	9.55	9.70	$9.63	1.6%	--	0.99	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 12	10.35	10.50	$10.43	1.4%	6	0.99	--
$65.00	Oct 16	10.35	10.50	$10.43	1.4%	--	1.00	153
$64.50	Oct 12	9.85	10.00	$9.93	1.5%	6	0.99	--
$64.00	Oct 12	9.35	9.50	$9.43	1.6%	1	0.99	--
$63.50	Oct 12	8.85	9.00	$8.93	1.7%	1	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.40, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.21	0.22	$0.22	4.5%	327	0.55	1.3K
$54.00	Oct 12	0.58	0.63	$0.61	8.2%	110	0.86	988
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	107	0.08	1.2K
$56.00	Oct 14	0.15	0.17	$0.16	12.5%	142	0.19	701
$56.50	Oct 14	0.10	0.11	$0.11	9.1%	245	0.12	621

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	666	0.45	747
$55.00	Oct 12	0.46	0.50	$0.48	8.3%	332	0.82	898
$53.00	Oct 14	0.12	0.13	$0.13	7.7%	143	0.15	873
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	42	0.07	375
$53.50	Oct 14	0.21	0.23	$0.22	9.1%	57	0.24	1.2K

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
$45.50	Oct 12	9.00	9.15	$9.07	1.7%	43	1.00	16
$46.00	Oct 12	8.50	8.65	$8.57	1.8%	64	1.00	61
$46.50	Oct 12	8.00	8.15	$8.07	1.9%	19	1.00	13
$47.00	Oct 12	7.50	7.65	$7.58	2.0%	26	1.00	26
$47.50	Oct 12	7.00	7.15	$7.08	2.1%	22	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 16	6.40	6.55	$6.48	2.3%	1	1.00	1.0K
$61.50	Oct 16	6.85	7.05	$6.95	2.9%	--	1.00	19
$62.00	Oct 16	7.40	7.55	$7.48	2.0%	--	1.00	803
$63.00	Oct 16	8.35	8.55	$8.45	2.4%	--	1.00	375
$64.00	Oct 16	9.35	9.55	$9.45	2.1%	--	1.00	128

Most actively traded options today. High liquidity = easy entry/exit. 389 active (total vol 32.7K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.16	0.17	$0.17	5.9%	2.4K	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	0.04	0.05	$0.05	20.0%	1.6K	0.18	1.9K
$55.50	Oct 16	0.44	0.45	$0.45	2.2%	1.2K	0.33	2.7K
$56.00	Oct 16	0.31	0.32	$0.32	3.1%	913	0.26	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.56	0.59	$0.57	5.3%	1.0K	0.48	324
$54.50	Oct 12	0.15	0.16	$0.16	6.3%	666	0.45	747
$54.00	Oct 16	0.52	0.54	$0.53	3.8%	494	0.38	4.6K
$54.00	Oct 12	0.03	0.04	$0.04	25.0%	492	0.14	2.8K
$55.00	Oct 16	1.01	1.04	$1.02	2.9%	491	0.58	12.2K

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 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$59.00	$60.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$59.18
$55.00	$56.00	Nov 20	$0.40	$0.60	$0.40	49%	1.50	$55.40
$53.00	$55.00	Oct 26	$1.14	$0.86	$1.14	70%	0.75	$54.14
$56.00	$57.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$56.34

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
$55.00	$54.50	Oct 12	$0.32	$0.18	$0.32	82%	0.56	$54.68
$55.00	$54.50	Oct 16	$0.26	$0.24	$0.26	58%	0.92	$54.74
$52.00	$51.00	Oct 30	$0.18	$0.82	$0.18	24%	4.56	$51.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.15, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$60.00	Oct 26	$0.95	$0.95	$4.05	54%	0.23	$55.95
$55.50	$56.00	Oct 14	$0.11	$0.11	$0.39	72%	0.28	$55.61
$55.00	$55.50	Oct 14	$0.16	$0.16	$0.34	61%	0.47	$55.16
$55.50	$56.00	Oct 23	$0.17	$0.17	$0.33	61%	0.52	$55.67
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	67%	0.35	$55.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$49.00	Oct 26	$0.51	$0.51	$3.49	70%	0.15	$52.49
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$53.56
$53.00	$52.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$52.64
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	73%	0.33	$51.75
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$51.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.43	31.7%	35.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.41	31.7%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.70% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.22	$0.16	$0.38	$54.12	$54.88	0.70%
$55.00	Oct 12	$0.05	$0.48	$0.53	$54.47	$55.53	0.97%
$54.00	Oct 12	$0.61	$0.04	$0.65	$53.35	$54.65	1.19%
$55.50	Oct 12	$0.02	$0.95	$0.97	$54.53	$56.47	1.78%
$53.50	Oct 12	$1.07	$0.01	$1.08	$52.42	$54.58	1.98%
$54.50	Oct 14	$0.65	$0.57	$1.22	$53.28	$55.72	2.24%
$55.00	Oct 14	$0.43	$0.85	$1.28	$53.72	$56.28	2.35%
$54.00	Oct 14	$0.94	$0.36	$1.30	$52.70	$55.30	2.38%
$56.00	Oct 12	$0.01	$1.44	$1.45	$54.55	$57.45	2.66%
$55.50	Oct 14	$0.27	$1.19	$1.46	$54.04	$56.96	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 235 found (cheapest 0.11% of stock, avg 3.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.50	$54.00	Oct 12	$0.02	$0.04	$0.06	$53.94	$55.56
$55.00	$54.00	Oct 12	$0.05	$0.04	$0.09	$53.91	$55.09
$57.00	$52.50	Oct 14	$0.07	$0.08	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.11	$0.08	$0.19	$52.31	$56.69
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$57.00	$53.00	Oct 14	$0.07	$0.13	$0.20	$52.80	$57.20
$56.50	$53.00	Oct 14	$0.11	$0.13	$0.24	$52.76	$56.74
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$56.00	$52.50	Oct 14	$0.16	$0.08	$0.24	$52.26	$56.24
$55.00	$54.50	Oct 12	$0.05	$0.16	$0.21	$54.29	$55.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.17, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.27	$0.23	41%	1.17	$51.73	$58.27
52/52	57/58	Oct 30	$0.26	$0.24	42%	1.08	$52.24	$57.26
51/52	58/58	Nov 13	$0.25	$0.25	44%	1.00	$51.25	$58.25
52/52	58/58	Nov 6	$0.26	$0.24	42%	1.08	$52.24	$58.26
52/53	57/58	Oct 30	$0.28	$0.22	38%	1.27	$52.72	$57.28
52/52	57/58	Nov 6	$0.29	$0.21	36%	1.38	$52.21	$57.29
52/52	58/59	Nov 13	$0.25	$0.25	43%	1.00	$51.75	$58.75
53/54	56/57	Oct 23	$0.28	$0.22	37%	1.27	$53.22	$56.78
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.07	$0.43	45%	6.14
$54.00	$54.50	$55.00	Oct 12	$0.22	$0.28	69%	1.27
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	19%	11.50
$54.50	$55.00	$55.50	Oct 12	$0.14	$0.36	49%	2.57
$51.00	$53.00	$55.00	Oct 26	$0.50	$1.50	41%	3.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.20	$0.30	69%	1.50
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	43%	4.56
$50.00	$51.00	$52.00	Oct 30	$0.05	$0.95	12%	19.00
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	49%	2.33
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	24%	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. 178 found (best net $-0.41, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.41	$4.59
$45.00	$49.00	1:2	Oct 23	-$1.77	$2.23
$45.00	$49.00	1:2	Oct 30	-$1.96	$2.04
$51.00	$53.00	1:2	Oct 26	-$0.60	$1.40
$46.00	$49.00	1:2	Oct 14	-$2.59	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.89	$1.11
$65.00	$61.00	1:2	Nov 13	-$3.01	$0.99
$60.00	$58.00	1:2	Oct 19	-$1.58	$0.42
$54.00	$53.50	1:2	Oct 14	-$0.08	$0.42
$54.50	$54.00	1:2	Oct 14	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 3.41%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.86	0.43	2.6%	3.41%	6.05%	72	3.2K
$55.00	Nov 20	$2.26	0.49	0.8%	4.14%	4.95%	113	10.6K
$57.00	Nov 20	$1.52	0.37	4.5%	2.79%	7.26%	113	5.4K
$58.00	Nov 20	$1.23	0.32	6.3%	2.25%	8.56%	29	3.6K
$55.50	Nov 13	$1.82	0.46	1.7%	3.34%	5.06%	2	256
$55.00	Nov 13	$2.02	0.49	0.8%	3.70%	4.51%	5	135
$56.00	Nov 13	$1.62	0.42	2.6%	2.97%	5.61%	164	272
$59.00	Nov 20	$1.01	0.27	8.1%	1.85%	9.99%	6	49.3K
$56.50	Nov 13	$1.45	0.39	3.6%	2.66%	6.21%	68	88
$57.00	Nov 13	$1.29	0.36	4.5%	2.36%	6.84%	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 25,302

Total Puts 8,481

Put/Call Ratio 0.34

Net Difference 16,821

Prior's Put/Call Breakdown

Total Calls 54,815

Total Puts 19,517

Put/Call Ratio 0.36

Net Difference 35,298

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