SLV - Options Database

SLV

iShares Silver Trust

$54.58 -0.37%

(10/12 10:35) ◀

Monday, October 12, 2026 (10:40am)

▶ (10/12 10:45)

◀ 10/12 10:40 ▶

Option Volume

Detail

ℹ

Current (10/12 10:40am) 46,351

Calls: 32,749 (71%)

Puts: 13,602 (29%)

Prior (10/09) 89,368

Calls: 65,678 (73%)

Puts: 23,690 (27%)

Current vs Prior -48.13%

Calls: -50.14% (Calls)

Puts: -42.58% (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 -82.21%

Calls: -80.36%

Puts: -85.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 10:40am) $4.65M

Calls: $3.26M (70%)

Puts: $1.39M (30%)

Prior (10/09) $7.74M

Calls: $5.21M (67%)

Puts: $2.53M (33%)

Current vs Prior -39.97%

Calls: -37.41%

Puts: -45.23%

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 -79.38%

Calls: -70.88%

Puts: -87.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 10:40am) 0.42

Prior (10/09) 0.36

Current vs Prior +15.15%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -28.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 10:40am) 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% | 2.69%3.43% | 4.82%3.43% | 9.66%

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

Current vs Prior -39.78% | -16.64%+268.01% | +24.51%-11.47% | -2.77%

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

Current vs 7-Day Avg -43.70% | -11.53%+59.05% | +10.67%-28.38% | -8.55%

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

Current vs 7-Day Eod -39.78% | -16.64%+230.43% | +23.78%-11.99% | -2.07%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.60% | 4.15%

Calls: 4.55% | 4.69%

Puts: 10.64% | 3.61%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +25.62% | -43.38%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +10.37% | -36.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.26M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (32,749 calls vs 13,602 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
10:40	BULLISH	BULLISH	BULLISH
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 412 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	0.82	0.83	$0.83	1.2%	1.9K	0.23	22.1K
$44.00	Oct 14	10.50	10.65	$10.58	1.4%	3	1.00	--
$45.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.94	638
$45.00	Nov 6	9.70	9.85	$9.77	1.5%	10	0.96	98
$45.00	Oct 30	9.65	9.80	$9.73	1.5%	--	0.98	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	2.47	2.50	$2.49	1.2%	51	0.51	13.8K
$65.00	Nov 20	10.50	10.65	$10.58	1.4%	--	0.88	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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.40, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.21	0.22	$0.22	4.5%	678	0.56	1.3K
$54.00	Oct 12	0.57	0.63	$0.60	10.0%	137	0.89	988
$56.00	Oct 14	0.14	0.16	$0.15	13.3%	203	0.18	701
$56.50	Oct 14	0.09	0.10	$0.10	10.0%	469	0.12	621
$57.00	Oct 14	0.06	0.07	$0.07	14.3%	125	0.08	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.12	0.14	$0.13	15.4%	916	0.44	747
$55.00	Oct 12	0.44	0.49	$0.47	10.6%	539	0.84	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	0.21	$0.21	4.8%	67	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	10.65	$10.58	1.4%	3	1.00	--
$44.00	Oct 16	10.50	10.70	$10.60	1.9%	--	1.00	26
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 12	1.38	1.48	$1.43	7.0%	152	1.00	441
$56.50	Oct 12	1.88	1.98	$1.93	5.2%	9	1.00	106
$57.00	Oct 12	2.39	2.47	$2.43	3.3%	25	1.00	107
$57.50	Oct 12	2.88	2.98	$2.93	3.4%	3	1.00	707
$58.00	Oct 12	3.40	3.50	$3.45	2.9%	2	1.00	85

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 44.4K, 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	0.04	$0.04	25.0%	2.1K	0.16	1.9K
$60.00	Nov 20	0.82	0.83	$0.83	1.2%	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	0.31	$0.31	3.2%	1.4K	0.25	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 14	0.54	0.57	$0.55	5.5%	1.1K	0.48	324
$54.50	Oct 12	0.12	0.14	$0.13	15.4%	916	0.44	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	798	0.11	2.8K
$54.00	Oct 23	0.87	0.89	$0.88	2.3%	720	0.41	1.6K
$54.00	Oct 16	0.52	0.54	$0.53	3.8%	703	0.38	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. 152 found (best R:R 1.94, avg 2.02)

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
$57.00	$58.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$57.28
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$58.23
$53.00	$55.00	Oct 26	$1.15	$0.85	$1.15	70%	0.74	$54.15
$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	93%	1.94	$63.83
$64.50	$64.00	Oct 30	$0.25	$0.25	$0.25	93%	1.00	$64.25
$57.00	$56.50	Oct 30	$0.33	$0.17	$0.33	70%	0.52	$56.67
$53.50	$53.00	Oct 16	$0.11	$0.39	$0.11	29%	3.55	$53.39
$54.50	$54.00	Oct 16	$0.21	$0.29	$0.21	48%	1.38	$54.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.15, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$58.00	Oct 26	$0.79	$0.79	$2.21	54%	0.36	$55.79
$55.00	$55.50	Oct 14	$0.16	$0.16	$0.34	61%	0.47	$55.16
$55.50	$56.00	Oct 14	$0.10	$0.10	$0.40	73%	0.25	$55.60
$55.00	$55.50	Oct 19	$0.19	$0.19	$0.31	57%	0.61	$55.19
$55.00	$55.50	Oct 16	$0.18	$0.18	$0.32	58%	0.56	$55.18

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 20	$0.29	$0.29	$0.71	70%	0.41	$51.71
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	73%	0.33	$51.75

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	31.0%	34.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.42	31.0%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 181 found (cheapest 0.64% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.22	$0.13	$0.35	$54.15	$54.85	0.64%
$55.00	Oct 12	$0.04	$0.47	$0.51	$54.49	$55.51	0.93%
$54.00	Oct 12	$0.60	$0.03	$0.63	$53.37	$54.63	1.15%
$55.50	Oct 12	$0.01	$0.93	$0.94	$54.56	$56.44	1.72%
$53.50	Oct 12	$1.09	$0.01	$1.10	$52.40	$54.60	2.02%
$54.50	Oct 14	$0.64	$0.55	$1.19	$53.31	$55.69	2.18%
$55.00	Oct 14	$0.41	$0.83	$1.24	$53.76	$56.24	2.27%
$54.00	Oct 14	$0.94	$0.35	$1.29	$52.71	$55.29	2.36%
$55.50	Oct 14	$0.25	$1.17	$1.42	$54.08	$56.92	2.60%
$56.00	Oct 12	$0.01	$1.43	$1.44	$54.56	$57.44	2.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.10%)

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	$0.07	$0.08	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.10	$0.08	$0.18	$52.32	$56.68
$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
$55.00	$54.50	Oct 12	$0.04	$0.13	$0.17	$54.33	$55.17
$56.50	$53.00	Oct 14	$0.10	$0.13	$0.23	$52.77	$56.73
$60.00	$49.00	Oct 26	$0.15	$0.09	$0.24	$48.76	$60.24
$56.00	$52.50	Oct 14	$0.15	$0.08	$0.23	$52.27	$56.23
$56.00	$53.00	Oct 14	$0.15	$0.13	$0.28	$52.72	$56.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 1.00, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
51/52	58/58	Nov 13	$0.25	$0.25	44%	1.00	$51.25	$58.25
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
52/53	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	37%	1.27	$52.22	$58.28
50/51	58/58	Nov 13	$0.23	$0.27	47%	0.85	$50.77	$58.23
51/52	58/59	Nov 13	$0.23	$0.27	47%	0.85	$51.27	$58.73
52/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.26
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25
53/54	56/56	Oct 21	$0.28	$0.22	36%	1.27	$53.22	$56.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.00	$54.50	$55.00	Oct 12	$0.20	$0.30	73%	1.50
$54.50	$55.00	$55.50	Oct 12	$0.15	$0.35	53%	2.33
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	42%	3.55
$51.00	$52.00	$53.00	Oct 26	$0.08	$0.92	17%	11.50
$53.50	$54.00	$54.50	Oct 14	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.12	$0.38	52%	3.17
$53.50	$54.00	$54.50	Oct 12	$0.08	$0.42	42%	5.25
$54.00	$54.50	$55.00	Oct 12	$0.24	$0.26	73%	1.08
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	25%	7.33
$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. 182 found (best net $-0.49, 173 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.49	$4.51
$45.00	$49.00	1:2	Oct 23	-$1.81	$2.19
$45.00	$49.00	1:2	Oct 30	-$1.93	$2.07
$46.00	$49.00	1:2	Oct 14	-$2.60	$0.40
$53.50	$54.00	1:2	Oct 12	-$0.11	$0.39

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	-$3.01	$0.99
$60.00	$58.00	1:2	Oct 19	-$1.61	$0.39
$54.00	$53.00	1:2	Oct 26	-$0.24	$0.76
$56.00	$55.50	1:2	Oct 12	-$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 121 found (best yield 4.14%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.26	0.49	0.8%	4.14%	4.91%	197	10.6K
$56.00	Nov 20	$1.85	0.43	2.6%	3.39%	5.99%	77	3.2K
$57.00	Nov 20	$1.51	0.37	4.4%	2.77%	7.20%	615	5.4K
$58.00	Nov 20	$1.23	0.32	6.3%	2.25%	8.52%	29	3.6K
$55.50	Nov 13	$1.82	0.46	1.7%	3.33%	5.02%	2	256
$55.00	Nov 13	$2.01	0.49	0.8%	3.68%	4.45%	8	135
$56.00	Nov 13	$1.62	0.42	2.6%	2.97%	5.57%	164	272
$56.50	Nov 13	$1.45	0.39	3.5%	2.66%	6.17%	68	88
$59.00	Nov 20	$1.00	0.27	8.1%	1.83%	9.93%	34	49.3K
$57.00	Nov 13	$1.29	0.36	4.4%	2.36%	6.80%	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 32,749

Total Puts 13,602

Put/Call Ratio 0.42

Net Difference 19,147

Prior's Put/Call Breakdown

Total Calls 65,678

Total Puts 23,690

Put/Call Ratio 0.36

Net Difference 41,988

Prior 7-Day Put/Call Summary

Total Calls 1,167,491

Total Puts 656,469

Average Put/Call Ratio 0.58

Ratio Trend Rising

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