SLV - Options Database

SLV

iShares Silver Trust

$50.22 -6.11%

$50.18 (-0.08%)🌙

as of 10/14 06:03 PM

(10/14 16:20) ◀

Wednesday, October 14, 2026 (6:03pm)

▶ (10/15 09:35)

◀ 10/14 18:03 ▶

Option Volume

Detail

ℹ

Current (10/14) 381,165

Calls: 235,695 (62%)

Puts: 145,470 (38%)

Prior (10/13) 184,180

Calls: 129,119 (70%)

Puts: 55,061 (30%)

Current vs Prior +106.95%

Calls: +82.54% (Calls)

Puts: +164.20% (Puts)

Prior 7-Day Total 1,385,270

Calls: 913,967 (66%)

Puts: 471,303 (34%)

Prior 7-Day Average 230,878

Calls: 130,566 (66%)

Puts: 67,329 (34%)

Current vs Prior 7-Day Avg +65.09%

Calls: +80.52%

Puts: +116.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $34.75M

Calls: $12.68M (36%)

Puts: $22.07M (64%)

Prior (10/13) $20.75M

Calls: $15.46M (74%)

Puts: $5.30M (26%)

Current vs Prior +67.43%

Calls: -17.97%

Puts: +316.75%

Prior 7-Day Total $147.04M

Calls: $71.43M (49%)

Puts: $75.61M (51%)

Prior 7-Day Average $24.51M

Calls: $10.20M (49%)

Puts: $10.80M (51%)

Current vs Prior 7-Day Avg +41.79%

Calls: +24.27%

Puts: +104.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.62

Prior (10/13) 0.43

Current vs Prior +44.73%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +24.95%

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 9,611,109

Calls: 7,123,367 (74%)

Puts: 2,487,742 (26%)

Prior 7-Day Average 1,601,851

Calls: 1,187,227 (74%)

Puts: 414,623 (26%)

Current vs Prior 7-Day Avg +1.79%

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 1.14% | 3.31%3.31% | 5.24%3.31% | 10.25%

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

Current vs Prior +40.32% | +23.85%+2.80% | +9.00%+2.80% | +6.72%

Prior 7-Day Avg 2.18% | 2.96%2.51% | 4.51%3.90% | 9.98%

Current vs 7-Day Avg +51.78% | +34.65%+31.79% | +16.16%-15.32% | +2.80%

Prior 7-Day Eod 1.16% | 3.33%3.22% | 4.80%3.22% | 9.61%

Current vs 7-Day Eod +185.64% | +19.52%+2.80% | +9.00%+2.80% | +6.72%

Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.05% | 7.00%

Calls: 8.54% | 11.00%

Puts: 3.57% | 3.00%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -32.70% | +40.85%

Prior 7-Day Avg 9.42% | 5.56%

Calls: 7.16% | 5.22%

Puts: 12.34% | 6.43%

Current vs 7-Day Avg -35.81% | +25.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($22.07M). Elevated premium activity with dollar volume up 67% vs prior. Unusually high activity with volume up 107% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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 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

📈 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 478 of results (avg 4.9%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	2.47	2.51	$2.49	1.6%	626	0.53	2.0K
$40.50	Oct 14	9.60	9.80	$9.70	2.1%	374	1.00	532
$41.00	Oct 14	9.10	9.30	$9.20	2.2%	397	1.00	493
$41.50	Oct 14	8.60	8.80	$8.70	2.3%	69	1.00	341
$47.00	Nov 13	4.15	4.25	$4.20	2.4%	79	0.75	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Nov 27	8.55	8.70	$8.63	1.7%	5	0.85	6
$45.00	Nov 20	0.53	0.54	$0.54	1.9%	2.0K	0.16	16.7K
$57.50	Nov 27	7.65	7.80	$7.73	1.9%	1	0.82	1
$60.00	Nov 27	9.95	10.15	$10.05	2.0%	7	0.88	8
$57.50	Nov 13	7.45	7.60	$7.53	2.0%	--	0.87	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.43, cheapest $0.80)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 16	0.08	0.09	$0.09	11.1%	1.2K	0.10	96
$53.00	Oct 16	0.06	0.07	$0.07	14.3%	2.4K	0.08	2.2K
$52.00	Oct 16	0.13	0.14	$0.14	7.1%	5.0K	0.15	2.6K
$51.50	Oct 16	0.20	0.22	$0.21	9.5%	4.3K	0.23	39
$52.50	Oct 19	0.15	0.17	$0.16	12.5%	316	0.15	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.74	0.85	$0.80	13.7%	2.9K	0.97	453
$47.00	Oct 16	0.05	0.06	$0.06	16.7%	1.5K	0.06	1.0K
$47.50	Oct 16	0.08	0.09	$0.09	11.1%	284	0.09	96
$48.00	Oct 16	0.12	0.13	$0.13	7.7%	1.9K	0.12	2.6K
$48.50	Oct 16	0.17	0.20	$0.19	15.8%	1.6K	0.18	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 14	9.60	9.80	$9.70	2.1%	374	1.00	532
$41.00	Oct 14	9.10	9.30	$9.20	2.2%	397	1.00	493
$41.50	Oct 14	8.60	8.80	$8.70	2.3%	69	1.00	341
$42.00	Oct 14	8.10	8.30	$8.20	2.4%	73	1.00	343
$42.50	Oct 14	7.60	7.80	$7.70	2.6%	42	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Oct 14	8.15	8.40	$8.28	3.0%	45	0.99	--
$59.00	Oct 14	8.65	8.90	$8.78	2.8%	64	0.99	3
$59.50	Oct 14	9.15	9.40	$9.28	2.7%	86	0.99	--
$60.00	Oct 14	9.65	9.90	$9.78	2.6%	106	0.99	--
$58.50	Oct 16	8.20	8.40	$8.30	2.4%	11	0.99	244

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 350.5K, top 16.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.00	0.01	$0.01	100.0%	16.6K	0.06	5
$51.00	Oct 14	0.00	0.01	$0.01	100.0%	13.0K	0.03	23
$58.00	Oct 16	0.00	0.01	$0.01	100.0%	9.5K	0.01	5.2K
$51.00	Oct 16	0.33	0.36	$0.35	8.6%	8.2K	0.33	820
$55.00	Nov 20	0.83	0.86	$0.85	3.5%	7.8K	0.24	11.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 14	0.00	0.01	$0.01	100.0%	13.1K	0.07	871
$50.00	Oct 16	0.58	0.60	$0.59	3.4%	11.3K	0.44	23.5K
$50.50	Oct 14	0.27	0.44	$0.36	47.2%	6.7K	0.94	111
$49.00	Oct 16	0.25	0.29	$0.27	14.8%	4.0K	0.24	1.1K
$50.00	Oct 23	1.06	1.10	$1.08	3.7%	3.9K	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. -- 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. 179 found (best R:R 1.00, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$48.50	Oct 21	$0.25	$0.25	$0.25	80%	1.00	$48.25
$49.00	$49.50	Oct 30	$0.22	$0.28	$0.22	64%	1.27	$49.22
$50.00	$51.00	Nov 20	$0.41	$0.59	$0.41	53%	1.44	$50.41
$51.00	$52.00	Nov 6	$0.33	$0.67	$0.33	45%	2.03	$51.33
$49.50	$50.00	Oct 19	$0.23	$0.27	$0.23	64%	1.17	$49.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Nov 6	$0.33	$0.17	$0.33	93%	0.52	$59.17
$52.00	$51.50	Oct 19	$0.32	$0.18	$0.32	79%	0.56	$51.68
$50.50	$50.00	Oct 21	$0.18	$0.32	$0.18	53%	1.78	$50.32
$54.50	$54.00	Nov 6	$0.33	$0.17	$0.33	79%	0.52	$54.17
$52.00	$51.50	Oct 26	$0.28	$0.22	$0.28	70%	0.79	$51.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.50	$51.00	Oct 16	$0.20	$0.20	$0.30	56%	0.67	$50.70
$51.00	$51.50	Oct 16	$0.14	$0.14	$0.36	68%	0.39	$51.14
$50.50	$51.00	Oct 19	$0.21	$0.21	$0.29	54%	0.72	$50.71
$51.50	$52.00	Oct 19	$0.12	$0.12	$0.38	72%	0.32	$51.62
$51.50	$52.00	Oct 23	$0.16	$0.16	$0.34	66%	0.47	$51.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 20	$0.48	$0.48	$0.52	53%	0.92	$49.52
$50.00	$49.50	Oct 28	$0.26	$0.26	$0.24	54%	1.08	$49.74
$49.00	$48.50	Nov 13	$0.21	$0.21	$0.29	61%	0.72	$48.79
$49.00	$48.00	Nov 20	$0.38	$0.38	$0.62	61%	0.61	$48.62
$48.00	$47.00	Nov 27	$0.32	$0.32	$0.68	67%	0.47	$47.68

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. 191 found (cheapest 0.44% of stock, avg 7.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Oct 14	$0.21	$0.01	$0.22	$49.78	$50.22	0.44%
$50.50	Oct 14	$0.01	$0.36	$0.37	$50.13	$50.87	0.74%
$49.50	Oct 14	$0.71	$0.01	$0.72	$48.78	$50.22	1.43%
$51.00	Oct 14	$0.01	$0.80	$0.81	$50.19	$51.81	1.61%
$49.00	Oct 14	$1.27	$0.01	$1.28	$47.72	$50.28	2.55%
$51.50	Oct 14	$0.01	$1.29	$1.30	$50.20	$52.80	2.59%
$50.50	Oct 16	$0.55	$0.84	$1.39	$49.11	$51.89	2.77%
$50.00	Oct 16	$0.82	$0.59	$1.41	$48.59	$51.41	2.81%
$49.50	Oct 16	$1.10	$0.41	$1.51	$47.99	$51.01	3.01%
$51.00	Oct 16	$0.35	$1.16	$1.51	$49.49	$52.51	3.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.04% of stock, avg 3.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.50	$50.00	Oct 14	$0.01	$0.01	$0.02	$49.98	$50.52
$52.50	$48.00	Oct 16	$0.09	$0.13	$0.22	$47.78	$52.72
$52.00	$48.00	Oct 16	$0.14	$0.13	$0.27	$47.73	$52.27
$52.50	$48.50	Oct 16	$0.09	$0.19	$0.28	$48.22	$52.78
$52.00	$48.50	Oct 16	$0.14	$0.19	$0.33	$48.17	$52.33
$52.50	$48.00	Oct 19	$0.16	$0.21	$0.37	$47.63	$52.87
$51.50	$48.00	Oct 16	$0.21	$0.13	$0.34	$47.66	$51.84
$52.50	$49.00	Oct 16	$0.09	$0.27	$0.36	$48.64	$52.86
$51.50	$48.50	Oct 16	$0.21	$0.19	$0.40	$48.10	$51.90
$52.00	$49.00	Oct 16	$0.14	$0.27	$0.41	$48.59	$52.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	54/54	Nov 13	$0.30	$0.20	35%	1.50	$48.20	$53.80
48/48	52/52	Oct 21	$0.26	$0.24	42%	1.08	$48.24	$51.76
48/49	52/52	Oct 23	$0.31	$0.19	32%	1.63	$48.69	$51.81
48/48	52/52	Oct 23	$0.28	$0.22	38%	1.27	$48.22	$51.78
48/48	52/52	Oct 21	$0.22	$0.28	49%	0.79	$48.28	$52.22
48/48	52/52	Oct 26	$0.26	$0.24	41%	1.08	$48.24	$52.26
48/48	53/54	Nov 13	$0.30	$0.20	32%	1.50	$48.20	$53.30
48/49	52/52	Oct 23	$0.27	$0.23	38%	1.17	$48.73	$52.27
48/48	52/52	Oct 23	$0.24	$0.26	44%	0.92	$48.26	$52.24
48/49	52/52	Oct 26	$0.28	$0.22	36%	1.27	$48.72	$52.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 105 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.20	$0.30	91%	1.50
$49.50	$50.00	$50.50	Oct 14	$0.30	$0.20	90%	0.67
$41.00	$43.00	$45.00	Nov 20	$0.06	$1.94	9%	32.33
$46.00	$47.00	$48.00	Nov 20	$0.05	$0.95	12%	19.00
$48.00	$49.00	$50.00	Nov 20	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.09	$0.41	89%	4.56
$49.50	$50.00	$50.50	Oct 14	$0.35	$0.15	90%	0.43
$49.00	$50.00	$51.00	Nov 20	$0.05	$0.95	14%	19.00
$49.00	$50.00	$51.00	Nov 6	$0.08	$0.92	17%	11.50
$46.00	$47.00	$48.00	Nov 20	$0.05	$0.95	12%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-1.62, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Oct 26	-$1.62	$1.38
$49.00	$49.50	1:2	Oct 14	-$0.15	$0.35
$43.00	$45.50	1:2	Oct 21	-$2.38	$0.12
$56.00	$58.00	1:2	Oct 28	-$0.04	$1.96
$51.00	$51.50	1:2	Oct 16	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$51.00	1:2	Oct 14	-$0.31	$0.19
$46.00	$45.00	1:2	Oct 19	$0.00	$1.00
$46.00	$45.00	1:2	Oct 28	-$0.06	$0.94
$45.00	$44.00	1:2	Oct 21	$0.00	$1.00
$43.00	$41.00	1:2	Oct 26	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 4.78%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.50	Nov 27	$2.40	0.51	0.6%	4.78%	5.34%	40	17
$51.50	Nov 27	$1.97	0.45	2.5%	3.92%	6.47%	18	18
$51.00	Nov 27	$2.17	0.48	1.6%	4.32%	5.87%	78	39
$52.00	Nov 27	$1.79	0.42	3.5%	3.56%	7.11%	23	34
$52.50	Nov 27	$1.61	0.39	4.5%	3.21%	7.75%	3	4
$53.00	Nov 27	$1.46	0.36	5.5%	2.91%	8.44%	20	87
$53.50	Nov 27	$1.31	0.34	6.5%	2.61%	9.14%	5	146
$51.00	Nov 20	$2.00	0.47	1.6%	3.98%	5.54%	2.3K	393
$52.00	Nov 20	$1.62	0.41	3.5%	3.23%	6.77%	1.4K	1.1K
$54.00	Nov 27	$1.18	0.31	7.5%	2.35%	9.88%	12	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 235,695

Total Puts 145,470

Put/Call Ratio 0.62

Net Difference 90,225

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 913,967

Total Puts 471,303

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