SLV - Options Database

SLV

iShares Silver Trust

$54.59 -0.36%

(10/12 10:30) ◀

Monday, October 12, 2026 (10:35am)

▶ (10/12 10:40)

◀ 10/12 10:35 ▶

Option Volume

Detail

ℹ

Current (10/12 10:35am) 43,424

Calls: 32,084 (74%)

Puts: 11,340 (26%)

Prior (10/09) 84,828

Calls: 62,061 (73%)

Puts: 22,767 (27%)

Current vs Prior -48.81%

Calls: -48.30% (Calls)

Puts: -50.19% (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 -83.33%

Calls: -80.76%

Puts: -87.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:35am) $4.37M

Calls: $3.15M (72%)

Puts: $1.22M (28%)

Prior (10/09) $7.51M

Calls: $5.18M (69%)

Puts: $2.34M (31%)

Current vs Prior -41.91%

Calls: -39.15%

Puts: -48.01%

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 -80.63%

Calls: -71.86%

Puts: -89.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:35am) 0.35

Prior (10/09) 0.37

Current vs Prior -3.65%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -39.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:35am) 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 1.25% | 2.69%3.41% | 4.84%3.41% | 9.64%

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

Current vs Prior -40.66% | -16.66%+265.97% | +24.96%-11.96% | -2.97%

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

Current vs 7-Day Avg -44.52% | -11.54%+58.17% | +11.07%-28.77% | -8.74%

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

Current vs 7-Day Eod -40.66% | -16.66%+228.59% | +24.23%-12.48% | -2.28%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.89% | 6.12%

Calls: 9.09% | 6.15%

Puts: 8.70% | 6.10%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +46.94% | -16.51%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +29.11% | -6.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.15M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (32,084 calls vs 11,340 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 416 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 16	10.55	10.70	$10.63	1.4%	--	1.00	26
$44.00	Oct 19	10.55	10.70	$10.63	1.4%	--	0.99	20
$45.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.93	638
$45.00	Oct 30	9.65	9.80	$9.73	1.5%	--	0.98	59
$45.00	Oct 23	9.60	9.75	$9.68	1.5%	--	0.99	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Nov 20	10.50	10.65	$10.58	1.4%	--	0.90	3.9K
$65.00	Oct 12	10.35	10.50	$10.43	1.4%	7	1.00	--
$65.00	Oct 16	10.35	10.50	$10.43	1.4%	--	1.00	153
$65.00	Oct 23	10.35	10.50	$10.43	1.4%	--	1.00	98
$64.50	Oct 12	9.85	10.00	$9.93	1.5%	7	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.40, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.21	0.23	$0.22	9.1%	674	0.58	1.3K
$54.00	Oct 12	0.59	0.65	$0.62	9.7%	136	0.89	988
$56.50	Oct 14	0.10	0.11	$0.11	9.1%	418	0.13	621
$56.00	Oct 14	0.15	0.16	$0.16	6.3%	202	0.19	701
$57.00	Oct 14	0.07	0.08	$0.08	12.5%	122	0.09	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.13	0.14	$0.14	7.1%	900	0.42	747
$55.00	Oct 12	0.44	0.48	$0.46	8.7%	498	0.83	898
$52.50	Oct 14	0.07	0.08	$0.08	12.5%	58	0.10	286
$53.00	Oct 14	0.12	0.13	$0.13	7.7%	207	0.15	873
$53.50	Oct 14	0.20	0.22	$0.21	9.5%	66	0.23	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 265 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.50	10.70	$10.60	1.9%	3	1.00	--
$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%	81	1.00	61
$46.00	Oct 14	8.50	8.70	$8.60	2.3%	--	1.00	16
$44.00	Oct 16	10.55	10.70	$10.63	1.4%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 12	1.37	1.46	$1.42	6.3%	142	1.00	441
$56.50	Oct 12	1.87	1.95	$1.91	4.2%	9	1.00	106
$57.00	Oct 12	2.36	2.45	$2.41	3.7%	25	1.00	107
$57.50	Oct 12	2.86	2.97	$2.92	3.8%	3	1.00	707
$58.00	Oct 12	3.35	3.45	$3.40	2.9%	2	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 42.2K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.15	0.16	$0.16	6.3%	2.5K	0.14	9.2K
$55.00	Oct 12	0.03	0.05	$0.04	50.0%	2.1K	0.17	1.9K
$60.00	Nov 20	0.82	0.84	$0.83	2.4%	1.9K	0.23	22.1K
$58.00	Oct 16	0.08	0.09	$0.09	11.1%	1.8K	0.08	5.6K
$56.00	Oct 16	0.30	0.32	$0.31	6.5%	1.3K	0.26	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.54	0.56	$0.55	3.6%	1.1K	0.47	324
$54.50	Oct 12	0.13	0.14	$0.14	7.1%	900	0.42	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	744	0.11	2.8K
$54.00	Oct 16	0.53	0.54	$0.54	1.9%	657	0.38	4.6K
$55.00	Oct 16	0.99	1.02	$1.00	3.0%	502	0.57	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 2.03)

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
$53.00	$55.00	Oct 26	$1.15	$0.85	$1.15	71%	0.74	$54.15
$56.00	$57.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$56.34
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23
$52.00	$53.00	Nov 20	$0.62	$0.38	$0.62	70%	0.61	$52.62

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	92%	1.94	$63.83
$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
$55.00	$54.50	Oct 12	$0.32	$0.18	$0.32	83%	0.56	$54.68
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	70%	0.52	$56.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 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	$58.00	Oct 26	$0.80	$0.80	$2.20	54%	0.36	$55.80
$55.00	$55.50	Oct 14	$0.17	$0.17	$0.33	60%	0.52	$55.17
$55.50	$56.00	Oct 16	$0.14	$0.14	$0.36	66%	0.39	$55.64
$55.50	$56.00	Oct 14	$0.10	$0.10	$0.40	72%	0.25	$55.60
$55.00	$55.50	Oct 19	$0.19	$0.19	$0.31	56%	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	$0.51	$0.51	$3.49	71%	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
$51.00	$50.00	Nov 20	$0.23	$0.23	$0.77	76%	0.30	$50.77
$54.50	$54.00	Nov 6	$0.25	$0.25	$0.25	52%	1.00	$54.25

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	31.4%	34.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.41	31.4%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.66% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.22	$0.14	$0.36	$54.14	$54.86	0.66%
$55.00	Oct 12	$0.04	$0.46	$0.50	$54.50	$55.50	0.92%
$54.00	Oct 12	$0.62	$0.03	$0.65	$53.35	$54.65	1.19%
$55.50	Oct 12	$0.01	$0.92	$0.93	$54.57	$56.43	1.70%
$53.50	Oct 12	$1.11	$0.01	$1.12	$52.38	$54.62	2.05%
$54.50	Oct 14	$0.65	$0.55	$1.20	$53.30	$55.70	2.20%
$55.00	Oct 14	$0.43	$0.82	$1.25	$53.75	$56.25	2.29%
$54.00	Oct 14	$0.96	$0.35	$1.31	$52.69	$55.31	2.40%
$55.50	Oct 14	$0.26	$1.16	$1.42	$54.08	$56.92	2.60%
$56.00	Oct 12	$0.01	$1.42	$1.43	$54.57	$57.43	2.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.04	$0.03	$0.07	$53.93	$55.07
$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
$61.00	$49.00	Oct 26	$0.11	$0.09	$0.20	$48.80	$61.20
$57.00	$53.00	Oct 14	$0.08	$0.13	$0.21	$52.79	$57.21
$55.00	$54.50	Oct 12	$0.04	$0.14	$0.18	$54.32	$55.18
$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
$56.00	$53.00	Oct 14	$0.16	$0.13	$0.29	$52.71	$56.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 1.08, avg credit $0.30)

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	57/58	Nov 6	$0.29	$0.21	36%	1.38	$52.21	$57.29
52/53	57/58	Nov 6	$0.31	$0.19	32%	1.63	$52.69	$57.31
52/52	56/57	Oct 30	$0.27	$0.23	38%	1.17	$52.23	$56.77
53/54	56/56	Oct 23	$0.30	$0.20	32%	1.50	$53.20	$56.30
52/53	56/57	Oct 30	$0.29	$0.21	34%	1.38	$52.71	$56.79
52/52	58/58	Nov 13	$0.27	$0.23	38%	1.17	$52.23	$58.27
53/54	56/57	Oct 23	$0.27	$0.23	38%	1.17	$53.23	$56.77
50/51	58/58	Nov 13	$0.22	$0.28	47%	0.79	$50.78	$58.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.22	$0.28	72%	1.27
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	55%	2.33
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	40%	4.56
$54.50	$55.00	$55.50	Oct 14	$0.05	$0.45	25%	9.00
$51.00	$52.00	$53.00	Oct 26	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.21	$0.29	72%	1.38
$54.50	$55.00	$55.50	Oct 12	$0.14	$0.36	54%	2.57
$53.50	$54.00	$54.50	Oct 12	$0.09	$0.41	40%	4.56
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	11%	19.00
$53.50	$54.00	$54.50	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. 184 found (best net $-0.46, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.46	$4.54
$45.00	$49.00	1:2	Oct 23	-$1.78	$2.22
$45.00	$49.00	1:2	Oct 30	-$2.03	$1.97
$46.00	$49.00	1:2	Oct 14	-$2.60	$0.40
$53.50	$54.00	1:2	Oct 12	-$0.13	$0.37

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	-$2.91	$1.09
$60.00	$58.00	1:2	Oct 19	-$1.49	$0.51
$56.00	$55.50	1:2	Oct 12	-$0.42	$0.08
$54.00	$53.00	1:2	Oct 26	-$0.25	$0.75

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 0.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Nov 20	$1.86	0.43	2.6%	3.41%	5.99%	77	3.2K
$55.00	Nov 20	$2.26	0.49	0.8%	4.14%	4.89%	194	10.6K
$57.00	Nov 20	$1.52	0.38	4.4%	2.78%	7.20%	615	5.4K
$58.00	Nov 20	$1.24	0.32	6.2%	2.27%	8.52%	29	3.6K
$55.50	Nov 13	$1.83	0.46	1.7%	3.35%	5.02%	2	256
$55.00	Nov 13	$2.03	0.49	0.8%	3.72%	4.47%	8	135
$56.00	Nov 13	$1.63	0.42	2.6%	2.99%	5.57%	164	272
$59.00	Nov 20	$1.01	0.27	8.1%	1.85%	9.93%	34	49.3K
$56.50	Nov 13	$1.45	0.39	3.5%	2.66%	6.15%	68	88
$57.00	Nov 13	$1.29	0.36	4.4%	2.36%	6.78%	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 32,084

Total Puts 11,340

Put/Call Ratio 0.35

Net Difference 20,744

Prior's Put/Call Breakdown

Total Calls 62,061

Total Puts 22,767

Put/Call Ratio 0.37

Net Difference 39,294

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