SLV - Options Database

SLV

iShares Silver Trust

$50.12 -6.31%

(10/14 15:15) ◀

Wednesday, October 14, 2026 (3:15pm)

▶ (10/14 15:20)

◀ 10/14 15:15 ▶

Option Volume

Detail

ℹ

Current (10/14) 340,930

Calls: 208,403 (61%)

Puts: 132,527 (39%)

Prior (10/13) 184,180

Calls: 129,119 (70%)

Puts: 55,061 (30%)

Current vs Prior +85.11%

Calls: +61.40% (Calls)

Puts: +140.69% (Puts)

Prior 7-Day Total 1,677,643

Calls: 1,116,291 (67%)

Puts: 561,352 (33%)

Prior 7-Day Average 239,663

Calls: 159,470 (67%)

Puts: 80,193 (33%)

Current vs Prior 7-Day Avg +42.25%

Calls: +30.68%

Puts: +65.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $32.78M

Calls: $11.62M (35%)

Puts: $21.16M (65%)

Prior (10/13) $20.75M

Calls: $15.46M (74%)

Puts: $5.30M (26%)

Current vs Prior +57.95%

Calls: -24.80%

Puts: +299.56%

Prior 7-Day Total $169.06M

Calls: $89.88M (53%)

Puts: $79.17M (47%)

Prior 7-Day Average $24.15M

Calls: $12.84M (53%)

Puts: $11.31M (47%)

Current vs Prior 7-Day Avg +35.74%

Calls: -9.47%

Puts: +87.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.64

Prior (10/13) 0.43

Current vs Prior +49.12%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +30.56%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 1,630,446

Calls: 1,216,049 (75%)

Puts: 414,397 (25%)

Prior (10/13) 1,564,979

Calls: 1,164,424 (74%)

Puts: 400,555 (26%)

Current vs Prior +4.18%

Prior 7-Day Total 11,175,351

Calls: 8,264,261 (74%)

Puts: 2,911,090 (26%)

Prior 7-Day Average 1,596,478

Calls: 1,180,608 (74%)

Puts: 415,870 (26%)

Current vs Prior 7-Day Avg +2.13%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.16% | 3.33%3.33% | 5.41%3.33% | 10.38%

Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%

Current vs Prior -50.87% | +3.62%+3.62% | +12.54%+3.62% | +7.97%

Prior 7-Day Avg 2.15% | 2.95%2.58% | 4.55%4.04% | 10.06%

Current vs 7-Day Avg -46.06% | +12.77%+29.15% | +18.90%-17.60% | +3.10%

Prior 7-Day Eod 1.12% | 3.31%3.22% | 4.80%3.22% | 9.61%

Current vs 7-Day Eod +3.57% | +0.60%+3.62% | +12.54%+3.62% | +7.97%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.78% | 4.25%

Calls: 5.56% | 5.13%

Puts: 10.00% | 3.37%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -13.46% | -14.49%

Prior 7-Day Avg 9.18% | 5.26%

Calls: 7.20% | 4.88%

Puts: 11.10% | 6.58%

Current vs 7-Day Avg -15.22% | -19.14%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($21.16M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 85% vs prior. Bullish P/C ratio of 0.64.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

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

📈 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 530 of results (avg 3.7%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Nov 13	0.98	0.99	$0.99	1.0%	174	0.30	37
$51.00	Nov 13	1.80	1.82	$1.81	1.1%	173	0.46	43
$55.00	Nov 20	0.84	0.85	$0.85	1.2%	6.9K	0.24	11.0K
$51.50	Nov 13	1.60	1.62	$1.61	1.2%	214	0.42	35
$51.00	Nov 6	1.53	1.55	$1.54	1.3%	575	0.45	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.30	1.31	$1.31	0.8%	1.3K	0.33	1.6K
$47.00	Nov 20	0.99	1.00	$1.00	1.0%	957	0.27	972
$50.00	Nov 6	1.74	1.76	$1.75	1.1%	3.8K	0.47	1.5K
$49.00	Nov 20	1.69	1.71	$1.70	1.2%	1.5K	0.40	2.9K
$50.50	Nov 13	2.23	2.26	$2.25	1.3%	187	0.51	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.41, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 14	0.17	0.18	$0.18	5.6%	3.7K	0.70	22
$49.50	Oct 14	0.57	0.68	$0.63	17.5%	56	0.95	9
$53.00	Oct 16	0.06	0.07	$0.07	14.3%	2.3K	0.08	2.2K
$52.50	Oct 16	0.09	0.10	$0.10	10.0%	1.1K	0.11	96
$52.00	Oct 16	0.13	0.14	$0.14	7.1%	4.2K	0.15	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.38	0.42	$0.40	10.0%	6.0K	0.86	111
$51.00	Oct 14	0.84	0.94	$0.89	11.2%	2.7K	0.97	453
$47.00	Oct 16	0.05	0.06	$0.06	16.7%	1.2K	0.06	1.0K
$47.50	Oct 16	0.08	0.09	$0.09	11.1%	224	0.09	96
$48.00	Oct 16	0.13	0.14	$0.14	7.1%	1.1K	0.13	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 14	9.55	9.70	$9.63	1.6%	374	1.00	532
$41.00	Oct 14	9.05	9.20	$9.13	1.6%	397	1.00	493
$41.50	Oct 14	8.55	8.70	$8.63	1.7%	69	1.00	341
$42.00	Oct 14	8.05	8.20	$8.13	1.8%	73	1.00	343
$42.50	Oct 14	7.55	7.70	$7.63	2.0%	42	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	4.85	5.00	$4.93	3.0%	1.1K	1.00	12.1K
$55.50	Oct 16	5.30	5.50	$5.40	3.7%	103	1.00	2.5K
$56.00	Oct 16	5.80	5.95	$5.88	2.6%	300	1.00	8.7K
$56.50	Oct 16	6.30	6.45	$6.38	2.4%	18	1.00	773
$57.00	Oct 16	6.85	6.95	$6.90	1.4%	126	1.00	8.2K

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 312.0K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.02	0.03	$0.03	33.3%	13.0K	0.14	5
$51.00	Oct 14	0.00	0.01	$0.01	100.0%	13.0K	0.03	23
$55.00	Nov 20	0.84	0.85	$0.85	1.2%	6.9K	0.24	11.0K
$51.00	Oct 16	0.34	0.35	$0.35	2.9%	6.7K	0.32	820
$52.00	Oct 14	0.00	0.01	$0.01	100.0%	6.6K	0.02	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 14	0.04	0.05	$0.05	20.0%	12.3K	0.30	871
$50.00	Oct 16	0.62	0.64	$0.63	3.2%	10.5K	0.46	23.5K
$50.50	Oct 14	0.38	0.42	$0.40	10.0%	6.0K	0.86	111
$50.00	Nov 6	1.74	1.76	$1.75	1.1%	3.8K	0.47	1.5K
$50.00	Oct 23	1.13	1.15	$1.14	1.8%	3.7K	0.47	2.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 31.4%, max 31.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 14	Nov 27	44.8%	34.1%	31.4%	3.7K	78

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 14	Nov 27	44.8%	34.1%	31.4%	12.5K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 2.33, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 27	$0.58	$0.42	$0.58	66%	0.72	$48.58
$50.00	$51.00	Nov 20	$0.45	$0.55	$0.45	53%	1.22	$50.45
$53.00	$54.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$53.26
$54.00	$55.00	Nov 20	$0.21	$0.79	$0.21	29%	3.76	$54.21
$57.00	$58.00	Nov 20	$0.10	$0.90	$0.10	17%	9.00	$57.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Nov 6	$0.15	$0.35	$0.15	93%	2.33	$59.35
$57.50	$57.00	Oct 30	$0.32	$0.18	$0.32	93%	0.56	$57.18
$51.50	$51.00	Oct 23	$0.31	$0.19	$0.31	66%	0.61	$51.19
$50.00	$49.50	Oct 16	$0.19	$0.31	$0.19	46%	1.63	$49.81
$50.50	$50.00	Oct 19	$0.25	$0.25	$0.25	56%	1.00	$50.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Oct 19	$0.16	$0.16	$0.34	65%	0.47	$51.16
$50.50	$51.00	Oct 16	$0.19	$0.19	$0.31	58%	0.61	$50.69
$52.00	$52.50	Oct 26	$0.14	$0.14	$0.36	70%	0.39	$52.14
$51.00	$51.50	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$51.13
$51.50	$52.00	Oct 21	$0.14	$0.14	$0.36	69%	0.39	$51.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 20	$0.47	$0.47	$0.53	53%	0.89	$49.53
$49.00	$48.00	Nov 20	$0.39	$0.39	$0.61	60%	0.64	$48.61
$47.50	$46.00	Oct 26	$0.21	$0.21	$1.29	80%	0.16	$47.29
$47.00	$46.00	Nov 27	$0.27	$0.27	$0.73	72%	0.37	$46.73
$49.00	$48.00	Nov 6	$0.36	$0.36	$0.64	62%	0.56	$48.64

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.46% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Oct 14	$0.18	$0.05	$0.23	$49.77	$50.23	0.46%
$50.50	Oct 14	$0.03	$0.40	$0.43	$50.07	$50.93	0.86%
$49.50	Oct 14	$0.63	$0.01	$0.64	$48.86	$50.14	1.28%
$51.00	Oct 14	$0.01	$0.89	$0.90	$50.10	$51.90	1.80%
$49.00	Oct 14	$1.13	$0.01	$1.14	$47.86	$50.14	2.27%
$51.50	Oct 14	$0.01	$1.38	$1.39	$50.11	$52.89	2.77%
$50.00	Oct 16	$0.78	$0.63	$1.41	$48.59	$51.41	2.81%
$50.50	Oct 16	$0.54	$0.89	$1.43	$49.07	$51.93	2.85%
$49.50	Oct 16	$1.08	$0.44	$1.52	$47.98	$51.02	3.03%
$51.00	Oct 16	$0.35	$1.21	$1.56	$49.44	$52.56	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.50	$50.00	Oct 14	$0.03	$0.05	$0.08	$49.92	$50.58
$52.50	$48.00	Oct 16	$0.10	$0.14	$0.24	$47.76	$52.74
$52.00	$48.00	Oct 16	$0.14	$0.14	$0.28	$47.72	$52.28
$52.50	$48.50	Oct 16	$0.10	$0.20	$0.30	$48.20	$52.80
$52.00	$48.50	Oct 16	$0.14	$0.20	$0.34	$48.16	$52.34
$51.50	$48.00	Oct 16	$0.22	$0.14	$0.36	$47.64	$51.86
$52.50	$48.00	Oct 19	$0.17	$0.22	$0.39	$47.61	$52.89
$51.50	$48.50	Oct 16	$0.22	$0.20	$0.42	$48.08	$51.92
$52.50	$49.00	Oct 16	$0.10	$0.30	$0.40	$48.60	$52.90
$52.00	$48.00	Oct 19	$0.24	$0.22	$0.46	$47.54	$52.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.00, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	52/52	Oct 26	$0.25	$0.25	46%	1.00	$47.75	$52.25
48/48	52/52	Oct 26	$0.27	$0.23	41%	1.17	$48.23	$52.27
48/49	52/52	Oct 23	$0.31	$0.19	32%	1.63	$48.69	$51.81
48/49	52/52	Oct 23	$0.28	$0.22	37%	1.27	$48.72	$52.28
48/48	52/52	Oct 23	$0.25	$0.25	42%	1.00	$47.75	$51.75
48/48	52/52	Oct 26	$0.26	$0.24	40%	1.08	$47.74	$51.76
48/48	52/52	Oct 21	$0.25	$0.25	42%	1.00	$48.25	$51.75
48/48	52/52	Oct 23	$0.22	$0.28	48%	0.79	$47.78	$52.22
48/49	52/52	Oct 21	$0.28	$0.22	36%	1.27	$48.72	$51.78
48/48	52/52	Oct 26	$0.28	$0.22	35%	1.27	$48.22	$51.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.13	$0.37	67%	2.85
$49.50	$50.00	$50.50	Oct 14	$0.30	$0.20	81%	0.67
$47.00	$48.00	$49.00	Oct 30	$0.08	$0.92	16%	11.50
$50.00	$51.00	$52.00	Nov 20	$0.06	$0.94	13%	15.67
$50.00	$51.00	$52.00	Oct 28	$0.11	$0.89	21%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.14	$0.36	67%	2.57
$49.50	$50.00	$50.50	Oct 14	$0.31	$0.19	82%	0.61
$47.00	$48.00	$49.00	Oct 30	$0.08	$0.92	17%	11.50
$48.00	$49.00	$50.00	Nov 6	$0.08	$0.92	17%	11.50
$50.00	$51.00	$52.00	Nov 6	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-1.53, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Oct 26	-$1.53	$1.47
$49.00	$49.50	1:2	Oct 14	-$0.13	$0.37
$43.00	$45.50	1:2	Oct 21	-$2.26	$0.24
$56.00	$58.00	1:2	Oct 28	-$0.04	$1.96
$51.00	$51.50	1:2	Oct 16	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$51.00	1:2	Oct 14	-$0.40	$0.10
$46.00	$45.00	1:2	Oct 28	-$0.06	$0.94
$47.00	$46.00	1:2	Oct 28	-$0.11	$0.89
$43.00	$41.00	1:2	Oct 26	$0.00	$2.00
$48.00	$47.00	1:2	Oct 28	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.31%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.00	Nov 27	$2.16	0.47	1.8%	4.31%	6.07%	74	39
$50.50	Nov 27	$2.38	0.50	0.8%	4.75%	5.51%	37	17
$51.50	Nov 27	$1.96	0.44	2.8%	3.91%	6.66%	18	18
$52.00	Nov 27	$1.77	0.41	3.8%	3.53%	7.28%	23	34
$52.50	Nov 27	$1.60	0.38	4.8%	3.19%	7.94%	3	4
$53.00	Nov 27	$1.44	0.36	5.8%	2.87%	8.62%	14	87
$51.00	Nov 20	$2.01	0.47	1.8%	4.01%	5.77%	2.0K	393
$53.50	Nov 27	$1.30	0.33	6.7%	2.59%	9.34%	3	146
$52.00	Nov 20	$1.62	0.40	3.8%	3.23%	6.98%	827	1.1K
$54.00	Nov 27	$1.17	0.30	7.7%	2.33%	10.08%	10	54

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 208,403

Total Puts 132,527

Put/Call Ratio 0.64

Net Difference 75,876

Prior's Put/Call Breakdown

Total Calls 129,119

Total Puts 55,061

Put/Call Ratio 0.43

Net Difference 74,058

Prior 7-Day Put/Call Summary

Total Calls 1,116,291

Total Puts 561,352

Average Put/Call Ratio 0.49

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