SLV - Options Database

SLV

iShares Silver Trust

$54.45 -0.60%

(10/12 11:30) ◀

Monday, October 12, 2026 (11:35am)

▶ (10/12 11:40)

◀ 10/12 11:35 ▶

Option Volume

Detail

ℹ

Current (10/12 11:35am) 57,130

Calls: 38,939 (68%)

Puts: 18,191 (32%)

Prior (10/09) 112,912

Calls: 79,960 (71%)

Puts: 32,952 (29%)

Current vs Prior -49.40%

Calls: -51.30% (Calls)

Puts: -44.80% (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 -78.07%

Calls: -76.65%

Puts: -80.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:35am) $5.93M

Calls: $3.80M (64%)

Puts: $2.13M (36%)

Prior (10/09) $11.63M

Calls: $7.24M (62%)

Puts: $4.39M (38%)

Current vs Prior -48.96%

Calls: -47.43%

Puts: -51.47%

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 -73.67%

Calls: -66.02%

Puts: -81.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:35am) 0.47

Prior (10/09) 0.41

Current vs Prior +13.36%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -19.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:35am) 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 1.18% | 2.70%3.40% | 4.79%3.40% | 9.64%

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

Current vs Prior -44.01% | -16.45%+264.94% | +23.86%-12.21% | -2.91%

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

Current vs 7-Day Avg -47.65% | -11.31%+57.73% | +10.09%-28.97% | -8.68%

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

Current vs 7-Day Eod -44.01% | -16.45%+227.67% | +23.13%-12.73% | -2.21%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.46% | 4.99%

Calls: 10.42% | 3.53%

Puts: 12.50% | 6.45%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +89.42% | -31.92%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +66.43% | -23.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.80M). Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (38,939 calls vs 18,191 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
11:35	BULLISH	BULLISH	BULLISH
11:30	BULLISH	BULLISH	BULLISH
11:25	BULLISH	BULLISH	BULLISH
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
11:10	BULLISH	BULLISH	BULLISH
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
10:45	BULLISH	BULLISH	BULLISH
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 421 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.90	9.00	$8.95	1.1%	67	1.00	16
$46.00	Oct 12	8.40	8.50	$8.45	1.2%	104	1.00	61
$46.50	Oct 12	7.90	8.00	$7.95	1.3%	69	1.00	13
$44.00	Oct 16	10.40	10.55	$10.48	1.4%	--	1.00	26
$47.50	Oct 12	6.90	7.00	$6.95	1.4%	81	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	0.79	0.80	$0.80	1.3%	133	0.50	1.7K
$63.50	Oct 12	9.00	9.15	$9.07	1.7%	56	0.99	--
$55.00	Nov 13	2.31	2.35	$2.33	1.7%	73	0.52	353
$63.00	Oct 12	8.50	8.65	$8.57	1.8%	62	0.99	--
$54.00	Oct 16	0.56	0.57	$0.56	1.8%	738	0.40	4.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.40, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.11	0.12	$0.12	8.3%	1.1K	0.44	1.3K
$54.00	Oct 12	0.45	0.50	$0.48	10.4%	164	0.87	988
$57.00	Oct 14	0.05	0.06	$0.06	16.7%	177	0.07	1.2K
$56.50	Oct 14	0.08	0.09	$0.09	11.1%	521	0.11	621
$56.00	Oct 14	0.13	0.14	$0.14	7.1%	242	0.17	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.17	$0.16	12.5%	1.4K	0.56	747
$55.00	Oct 12	0.52	0.58	$0.55	10.9%	622	0.92	898
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	73	0.07	375
$53.00	Oct 14	0.14	0.15	$0.15	6.7%	289	0.17	873
$53.50	Oct 14	0.23	0.25	$0.24	8.3%	87	0.26	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.90	9.00	$8.95	1.1%	67	1.00	16
$46.00	Oct 12	8.40	8.50	$8.45	1.2%	104	1.00	61
$46.50	Oct 12	7.90	8.00	$7.95	1.3%	69	1.00	13
$47.00	Oct 12	7.35	7.50	$7.43	2.0%	51	1.00	26
$47.50	Oct 12	6.90	7.00	$6.95	1.4%	81	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 16	6.00	6.15	$6.08	2.5%	--	1.00	324
$61.00	Oct 16	6.45	6.65	$6.55	3.1%	13	1.00	1.0K
$61.50	Oct 16	6.95	7.15	$7.05	2.8%	--	1.00	19
$62.00	Oct 16	7.45	7.65	$7.55	2.6%	8	1.00	803
$63.00	Oct 16	8.45	8.65	$8.55	2.3%	--	1.00	375

Most actively traded options today. High liquidity = easy entry/exit. 477 active (total vol 54.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	0.13	0.14	$0.14	7.1%	2.7K	0.13	9.2K
$55.00	Oct 12	0.01	0.02	$0.02	50.0%	2.6K	0.08	1.9K
$60.00	Nov 20	0.80	0.82	$0.81	2.5%	2.0K	0.23	22.1K
$58.00	Oct 16	0.07	0.08	$0.08	12.5%	1.8K	0.07	5.6K
$56.00	Oct 16	0.27	0.28	$0.28	3.6%	1.6K	0.23	10.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.15	0.17	$0.16	12.5%	1.4K	0.56	747
$54.00	Oct 12	0.02	0.03	$0.03	33.3%	1.2K	0.13	2.8K
$54.00	Oct 23	0.91	0.94	$0.93	3.2%	1.1K	0.43	1.6K
$54.50	Oct 14	0.60	0.64	$0.62	6.5%	1.1K	0.51	324
$50.00	Oct 14	0.01	0.02	$0.02	50.0%	741	0.02	390

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 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Nov 20	$0.17	$0.83	$0.17	27%	4.88	$59.17
$60.00	$61.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$60.14
$57.00	$58.00	Nov 20	$0.27	$0.73	$0.27	37%	2.70	$57.27
$55.00	$56.00	Nov 20	$0.40	$0.60	$0.40	49%	1.50	$55.40
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	31%	3.35	$58.23

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
$62.50	$62.00	Oct 30	$0.32	$0.18	$0.32	92%	0.56	$62.18
$57.00	$56.50	Oct 30	$0.31	$0.19	$0.31	71%	0.61	$56.69
$55.00	$54.50	Oct 14	$0.28	$0.22	$0.28	64%	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 0.20, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$55.50	Oct 14	$0.15	$0.15	$0.35	64%	0.43	$55.15
$54.50	$55.00	Oct 16	$0.23	$0.23	$0.27	50%	0.85	$54.73
$54.50	$55.00	Oct 19	$0.23	$0.23	$0.27	50%	0.85	$54.73
$54.50	$55.00	Oct 14	$0.21	$0.21	$0.29	51%	0.72	$54.71
$54.50	$55.00	Oct 23	$0.23	$0.23	$0.27	50%	0.85	$54.73

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$50.00	Oct 26	$0.49	$0.49	$2.51	69%	0.20	$52.51
$54.00	$53.00	Nov 20	$0.45	$0.45	$0.55	55%	0.82	$53.55
$53.00	$52.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$52.63
$52.00	$51.00	Nov 20	$0.30	$0.30	$0.70	69%	0.43	$51.70
$52.00	$51.00	Nov 6	$0.25	$0.25	$0.75	72%	0.33	$51.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.46, cheapest $0.46)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.46	26.7%	36.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.46	27.7%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.51% of stock, avg 6.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.12	$0.16	$0.28	$54.22	$54.78	0.51%
$54.00	Oct 12	$0.48	$0.03	$0.51	$53.49	$54.51	0.94%
$55.00	Oct 12	$0.02	$0.55	$0.57	$54.43	$55.57	1.05%
$53.50	Oct 12	$0.96	$0.01	$0.97	$52.53	$54.47	1.78%
$55.50	Oct 12	$0.01	$1.05	$1.06	$54.44	$56.56	1.95%
$54.50	Oct 14	$0.58	$0.62	$1.20	$53.30	$55.70	2.20%
$54.00	Oct 14	$0.85	$0.39	$1.24	$52.76	$55.24	2.28%
$55.00	Oct 14	$0.37	$0.90	$1.27	$53.73	$56.27	2.33%
$53.50	Oct 14	$1.21	$0.24	$1.45	$52.05	$54.95	2.66%
$53.00	Oct 12	$1.46	$0.01	$1.47	$51.53	$54.47	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.09% of stock, avg 3.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.02	$0.03	$0.05	$53.95	$55.05
$56.50	$52.00	Oct 14	$0.09	$0.06	$0.15	$51.85	$56.65
$56.50	$52.50	Oct 14	$0.09	$0.09	$0.18	$52.32	$56.68
$54.50	$54.00	Oct 12	$0.12	$0.03	$0.15	$53.85	$54.65
$56.00	$52.00	Oct 14	$0.14	$0.06	$0.20	$51.80	$56.20
$56.00	$52.50	Oct 14	$0.14	$0.09	$0.23	$52.27	$56.23
$56.50	$53.00	Oct 14	$0.09	$0.15	$0.24	$52.76	$56.74
$57.00	$52.00	Oct 16	$0.14	$0.12	$0.26	$51.74	$57.26
$56.00	$53.00	Oct 14	$0.14	$0.15	$0.29	$52.71	$56.29
$59.00	$49.00	Oct 26	$0.21	$0.09	$0.30	$48.70	$59.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 6	$0.28	$0.22	39%	1.27	$52.22	$57.78
52/52	57/58	Oct 30	$0.26	$0.24	42%	1.08	$52.24	$57.26
52/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$51.72	$57.78
52/53	57/58	Oct 30	$0.28	$0.22	38%	1.27	$52.72	$57.28
51/52	58/58	Nov 13	$0.26	$0.24	42%	1.08	$51.24	$57.76
52/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.74	$58.26
52/52	57/58	Oct 30	$0.23	$0.27	47%	0.85	$51.77	$57.23
50/51	58/58	Nov 13	$0.24	$0.26	45%	0.92	$50.76	$57.74
52/52	58/58	Nov 13	$0.29	$0.21	35%	1.38	$52.21	$57.79
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. 70 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.12	$0.38	51%	3.17
$54.00	$54.50	$55.00	Oct 12	$0.26	$0.24	79%	0.92
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	42%	4.56
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33
$55.00	$56.00	$57.00	Oct 26	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	53%	3.55
$54.00	$54.50	$55.00	Oct 12	$0.26	$0.24	79%	0.92
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	26%	9.00
$54.50	$55.00	$55.50	Oct 12	$0.11	$0.39	42%	3.55
$53.00	$54.00	$55.00	Oct 26	$0.14	$0.86	25%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.29, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.29	$4.71
$45.00	$49.00	1:2	Oct 23	-$1.64	$2.36
$45.00	$49.00	1:2	Oct 30	-$1.89	$2.11
$46.00	$49.00	1:2	Oct 14	-$2.45	$0.55
$50.00	$52.00	1:2	Oct 30	-$1.47	$0.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.95	$1.05
$55.50	$55.00	1:2	Oct 12	-$0.05	$0.45
$60.00	$58.00	1:2	Oct 19	-$1.68	$0.32
$54.00	$53.00	1:2	Oct 26	-$0.26	$0.74
$54.00	$53.50	1:2	Oct 14	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.04%, avg 1.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.20	0.49	1.0%	4.04%	5.05%	230	10.6K
$56.00	Nov 20	$1.80	0.42	2.9%	3.31%	6.15%	79	3.2K
$57.00	Nov 20	$1.46	0.37	4.7%	2.68%	7.36%	617	5.4K
$58.00	Nov 20	$1.19	0.31	6.5%	2.19%	8.71%	77	3.6K
$55.00	Nov 13	$1.96	0.48	1.0%	3.60%	4.61%	9	135
$55.50	Nov 13	$1.75	0.45	1.9%	3.21%	5.14%	2	256
$54.50	Nov 13	$2.18	0.52	0.1%	4.00%	4.10%	9	36
$59.00	Nov 20	$0.97	0.27	8.4%	1.78%	10.14%	55	49.3K
$56.00	Nov 13	$1.56	0.41	2.9%	2.87%	5.71%	164	272
$56.50	Nov 13	$1.40	0.38	3.8%	2.57%	6.34%	68	88

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 38,939

Total Puts 18,191

Put/Call Ratio 0.47

Net Difference 20,748

Prior's Put/Call Breakdown

Total Calls 79,960

Total Puts 32,952

Put/Call Ratio 0.41

Net Difference 47,008

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