SLV - Options Database

SLV

iShares Silver Trust

$54.49 -0.53%

(10/12 11:50) ◀

Monday, October 12, 2026 (11:55am)

▶ (10/12 12:00)

◀ 10/12 11:55 ▶

Option Volume

Detail

ℹ

Current (10/12 11:55am) 64,232

Calls: 44,353 (69%)

Puts: 19,879 (31%)

Prior (10/09) 123,816

Calls: 87,262 (70%)

Puts: 36,554 (30%)

Current vs Prior -48.12%

Calls: -49.17% (Calls)

Puts: -45.62% (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 -75.35%

Calls: -73.41%

Puts: -78.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12 11:55am) $6.58M

Calls: $4.24M (64%)

Puts: $2.34M (36%)

Prior (10/09) $12.84M

Calls: $8.25M (64%)

Puts: $4.59M (36%)

Current vs Prior -48.78%

Calls: -48.66%

Puts: -49.00%

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 -70.81%

Calls: -62.15%

Puts: -79.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12 11:55am) 0.45

Prior (10/09) 0.42

Current vs Prior +6.99%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -23.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12 11:55am) 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 1.19% | 2.68%3.41% | 4.81%3.41% | 9.63%

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

Current vs Prior -43.18% | -17.08%+266.65% | +24.24%-11.80% | -2.98%

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

Current vs 7-Day Avg -46.87% | -11.98%+58.47% | +10.43%-28.64% | -8.75%

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

Current vs 7-Day Eod -43.18% | -17.08%+229.20% | +23.51%-12.32% | -2.28%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.42% | 3.14%

Calls: 13.46% | 4.60%

Puts: 15.38% | 1.69%

Prior 6.05% | 7.33%

Calls: 6.45% | 7.53%

Puts: 5.66% | 7.14%

Current vs Prior +138.35% | -57.16%

Prior 7-Day Avg 6.89% | 6.51%

Calls: 6.62% | 6.25%

Puts: 7.15% | 6.78%

Current vs 7-Day Avg +109.42% | -51.80%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.24M). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (44,353 calls vs 19,879 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
11:55	BULLISH	BULLISH	BULLISH
11:50	BULLISH	BULLISH	BULLISH
11:45	BULLISH	BULLISH	BULLISH
11:40	BULLISH	BULLISH	BULLISH
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 441 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 12	8.95	9.05	$9.00	1.1%	70	0.99	16
$46.00	Oct 12	8.45	8.55	$8.50	1.2%	117	0.99	61
$46.50	Oct 12	7.95	8.05	$8.00	1.3%	80	1.00	13
$47.00	Oct 12	7.45	7.55	$7.50	1.3%	61	0.99	26
$44.00	Oct 16	10.45	10.60	$10.52	1.4%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 12	10.45	10.55	$10.50	1.0%	23	1.00	--
$63.50	Oct 12	8.95	9.05	$9.00	1.1%	60	1.00	--
$63.00	Oct 12	8.45	8.55	$8.50	1.2%	62	1.00	--
$62.50	Oct 12	7.95	8.05	$8.00	1.3%	39	1.00	--
$54.50	Oct 16	0.77	0.78	$0.78	1.3%	140	0.49	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.39, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.12	0.13	$0.13	7.7%	1.3K	0.52	1.3K
$54.00	Oct 12	0.48	0.55	$0.52	13.5%	200	0.91	988
$57.00	Oct 14	0.05	0.06	$0.06	16.7%	178	0.07	1.2K
$56.50	Oct 14	0.08	0.09	$0.09	11.1%	522	0.11	621
$56.00	Oct 14	0.13	0.14	$0.14	7.1%	254	0.17	701

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.12	0.14	$0.13	15.4%	1.5K	0.48	747
$55.00	Oct 12	0.48	0.55	$0.52	13.5%	629	0.92	898
$52.50	Oct 14	0.08	0.09	$0.09	11.1%	90	0.11	286
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	84	0.07	375
$53.00	Oct 14	0.13	0.14	$0.14	7.1%	290	0.16	873

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	9.50	9.65	$9.57	1.6%	--	1.00	53
$46.50	Oct 12	7.95	8.05	$8.00	1.3%	80	1.00	13
$44.00	Oct 14	10.40	10.60	$10.50	1.9%	3	1.00	--
$46.00	Oct 14	8.40	8.60	$8.50	2.4%	--	1.00	16
$44.00	Oct 16	10.45	10.60	$10.52	1.4%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 12	0.96	1.04	$1.00	8.0%	147	1.00	211
$56.00	Oct 12	1.46	1.54	$1.50	5.3%	211	1.00	441
$56.50	Oct 12	1.95	2.03	$1.99	4.0%	41	1.00	106
$57.00	Oct 12	2.45	2.54	$2.50	3.6%	37	1.00	107
$57.50	Oct 12	2.96	3.05	$3.01	3.0%	9	1.00	707

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 61.8K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	0.27	0.29	$0.28	7.1%	2.8K	0.13	2.7K
$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%	2.7K	0.09	1.9K
$60.00	Nov 20	0.80	0.82	$0.81	2.5%	2.1K	0.23	22.1K
$58.00	Oct 16	0.07	0.08	$0.08	12.5%	1.8K	0.07	5.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 12	0.12	0.14	$0.13	15.4%	1.5K	0.48	747
$54.00	Oct 12	0.01	0.02	$0.02	50.0%	1.4K	0.09	2.8K
$54.00	Oct 23	0.89	0.92	$0.91	3.3%	1.1K	0.42	1.6K
$54.50	Oct 14	0.58	0.59	$0.59	1.7%	1.1K	0.49	324
$54.00	Oct 16	0.54	0.56	$0.55	3.6%	936	0.39	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. 151 found (best R:R 1.94, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Nov 20	$0.33	$0.67	$0.33	43%	2.03	$56.33
$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
$54.00	$55.00	Nov 20	$0.47	$0.53	$0.47	56%	1.13	$54.47
$58.00	$59.00	Nov 20	$0.23	$0.77	$0.23	32%	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	92%	1.00	$64.25
$62.50	$62.00	Oct 30	$0.32	$0.18	$0.32	91%	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	$0.27	$0.23	$0.27	62%	0.85	$54.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 0.19, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 12	$0.11	$0.11	$0.39	48%	0.28	$54.61
$55.00	$55.50	Oct 14	$0.15	$0.15	$0.35	62%	0.43	$55.15
$54.50	$55.00	Oct 14	$0.22	$0.22	$0.28	49%	0.79	$54.72
$54.50	$55.00	Oct 16	$0.23	$0.23	$0.27	49%	0.85	$54.73
$55.50	$56.00	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$55.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$50.00	Oct 26	$0.48	$0.48	$2.52	70%	0.19	$52.52
$53.00	$52.00	Nov 20	$0.37	$0.37	$0.63	63%	0.59	$52.63
$54.00	$53.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$53.56
$52.00	$51.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$51.71
$53.50	$53.00	Nov 6	$0.21	$0.21	$0.29	60%	0.72	$53.29

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	25.2%	34.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.50	Oct 12	Oct 14	$0.46	25.2%	34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 0.48% of stock, avg 6.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.50	Oct 12	$0.13	$0.13	$0.26	$54.24	$54.76	0.48%
$54.00	Oct 12	$0.52	$0.02	$0.54	$53.46	$54.54	0.99%
$55.00	Oct 12	$0.02	$0.52	$0.54	$54.46	$55.54	0.99%
$55.50	Oct 12	$0.01	$1.00	$1.01	$54.49	$56.51	1.85%
$53.50	Oct 12	$1.02	$0.01	$1.03	$52.47	$54.53	1.89%
$54.50	Oct 14	$0.59	$0.59	$1.18	$53.32	$55.68	2.17%
$55.00	Oct 14	$0.37	$0.86	$1.23	$53.77	$56.23	2.26%
$54.00	Oct 14	$0.87	$0.37	$1.24	$52.76	$55.24	2.28%
$55.50	Oct 14	$0.22	$1.21	$1.43	$54.07	$56.93	2.62%
$53.50	Oct 14	$1.24	$0.23	$1.47	$52.03	$54.97	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 247 found (cheapest 0.07% of stock, avg 3.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$54.00	Oct 12	$0.02	$0.02	$0.04	$53.96	$55.04
$57.00	$52.50	Oct 14	$0.06	$0.09	$0.15	$52.35	$57.15
$56.50	$52.50	Oct 14	$0.09	$0.09	$0.18	$52.32	$56.68
$57.00	$53.00	Oct 14	$0.06	$0.14	$0.20	$52.80	$57.20
$56.50	$53.00	Oct 14	$0.09	$0.14	$0.23	$52.77	$56.73
$56.00	$52.50	Oct 14	$0.14	$0.09	$0.23	$52.27	$56.23
$55.00	$54.50	Oct 12	$0.02	$0.13	$0.15	$54.35	$55.15
$56.00	$53.00	Oct 14	$0.14	$0.14	$0.28	$52.72	$56.28
$57.00	$52.50	Oct 16	$0.14	$0.17	$0.31	$52.19	$57.31
$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. 58 found (best R:R 1.50, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	58/58	Nov 13	$0.30	$0.20	35%	1.50	$52.20	$57.80
53/54	56/57	Oct 21	$0.26	$0.24	42%	1.08	$53.24	$56.76
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
51/52	58/58	Nov 13	$0.26	$0.24	41%	1.08	$51.24	$57.76
52/52	58/58	Nov 13	$0.28	$0.22	38%	1.27	$52.22	$58.28
52/52	57/58	Oct 30	$0.23	$0.27	46%	0.85	$51.77	$57.23
50/51	58/58	Nov 13	$0.24	$0.26	44%	0.92	$50.76	$57.74
51/52	58/58	Nov 13	$0.24	$0.26	44%	0.92	$51.26	$58.24
52/52	57/58	Oct 30	$0.25	$0.25	42%	1.00	$52.25	$57.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.10	$0.40	49%	4.00
$54.00	$54.50	$55.00	Oct 12	$0.28	$0.22	82%	0.79
$53.50	$54.00	$54.50	Oct 12	$0.11	$0.39	46%	3.55
$52.00	$53.00	$54.00	Oct 30	$0.08	$0.92	19%	11.50
$54.00	$54.50	$55.00	Oct 14	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$54.50	$55.00	$55.50	Oct 12	$0.09	$0.41	52%	4.56
$54.00	$54.50	$55.00	Oct 12	$0.28	$0.22	83%	0.79
$53.50	$54.00	$54.50	Oct 12	$0.10	$0.40	46%	4.00
$54.00	$54.50	$55.00	Oct 14	$0.05	$0.45	26%	9.00
$52.00	$53.00	$54.00	Nov 20	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.40, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.40	$4.60
$46.00	$50.00	1:2	Oct 21	-$0.71	$3.29
$45.00	$49.00	1:2	Oct 23	-$1.69	$2.31
$45.00	$49.00	1:2	Oct 30	-$1.93	$2.07
$46.00	$49.00	1:2	Oct 14	-$2.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$57.00	1:2	Oct 21	-$0.90	$1.10
$60.00	$58.00	1:2	Oct 19	-$1.63	$0.37
$54.00	$53.00	1:2	Oct 26	-$0.24	$0.76
$54.50	$54.00	1:2	Oct 14	-$0.15	$0.35
$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 4.07%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 20	$2.22	0.49	0.9%	4.07%	5.01%	526	10.6K
$56.00	Nov 20	$1.82	0.43	2.8%	3.34%	6.11%	79	3.2K
$57.00	Nov 20	$1.49	0.37	4.6%	2.73%	7.34%	618	5.4K
$58.00	Nov 20	$1.22	0.32	6.4%	2.24%	8.68%	77	3.6K
$55.00	Nov 13	$1.99	0.48	0.9%	3.65%	4.59%	9	135
$55.50	Nov 13	$1.78	0.45	1.9%	3.27%	5.12%	2	256
$56.00	Nov 13	$1.59	0.42	2.8%	2.92%	5.69%	165	272
$54.50	Nov 13	$2.21	0.52	0.0%	4.06%	4.07%	9	36
$59.00	Nov 20	$0.99	0.27	8.3%	1.82%	10.09%	55	49.3K
$56.50	Nov 13	$1.42	0.38	3.7%	2.61%	6.29%	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 44,353

Total Puts 19,879

Put/Call Ratio 0.45

Net Difference 24,474

Prior's Put/Call Breakdown

Total Calls 87,262

Total Puts 36,554

Put/Call Ratio 0.42

Net Difference 50,708

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