SLV - Options Database

SLV

iShares Silver Trust

$54.29 -0.12%

(10/13 09:35) ◀

Tuesday, October 13, 2026 (9:40am)

▶ (10/13 09:45)

◀ 10/13 09:40 ▶

Option Volume

Detail

ℹ

Current (10/13 9:40am) 8,486

Calls: 6,707 (79%)

Puts: 1,779 (21%)

Prior (10/12) 14,683

Calls: 12,192 (83%)

Puts: 2,491 (17%)

Current vs Prior -42.21%

Calls: -44.99% (Calls)

Puts: -28.58% (Puts)

Prior 7-Day Total 1,765,558

Calls: 1,165,097 (66%)

Puts: 600,461 (34%)

Prior 7-Day Average 252,222

Calls: 166,442 (66%)

Puts: 85,780 (34%)

Current vs Prior 7-Day Avg -96.64%

Calls: -95.97%

Puts: -97.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:40am) $614.5K

Calls: $442.0K (72%)

Puts: $172.5K (28%)

Prior (10/12) $1.41M

Calls: $1.18M (84%)

Puts: $228.0K (16%)

Current vs Prior -56.41%

Calls: -62.60%

Puts: -24.33%

Prior 7-Day Total $149.38M

Calls: $79.52M (53%)

Puts: $69.87M (47%)

Prior 7-Day Average $21.34M

Calls: $11.36M (53%)

Puts: $9.98M (47%)

Current vs Prior 7-Day Avg -97.12%

Calls: -96.11%

Puts: -98.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:40am) 0.27

Prior (10/12) 0.20

Current vs Prior +29.82%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -48.11%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:40am) 1,564,979

Calls: 1,164,424 (74%)

Puts: 400,555 (26%)

Prior (10/12) 1,550,156

Calls: 1,145,682 (74%)

Puts: 404,474 (26%)

Current vs Prior +0.96%

Prior 7-Day Total 10,173,410

Calls: 7,433,930 (73%)

Puts: 2,739,480 (27%)

Prior 7-Day Average 1,453,344

Calls: 1,061,990 (73%)

Puts: 391,354 (27%)

Current vs Prior 7-Day Avg +7.68%

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 2.27% | 3.08%3.08% | 4.53%3.08% | 9.38%

Prior 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%

Current vs Prior -11.41% | -8.14%-8.14% | -5.28%-8.14% | -2.75%

Prior 7-Day Avg 2.29% | 3.12%2.31% | 4.44%4.44% | 10.33%

Current vs 7-Day Avg -1.12% | -1.41%+32.99% | +2.11%-30.78% | -9.20%

Prior 7-Day Eod 2.56% | 3.35%3.35% | 4.78%3.35% | 9.64%

Current vs 7-Day Eod -11.41% | -8.14%-8.14% | -5.28%-8.14% | -2.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.97% | 6.61%

Calls: 7.94% | 5.81%

Puts: 10.00% | 7.41%

Prior 10.35% | 3.89%

Calls: 7.79% | 3.03%

Puts: 12.90% | 4.76%

Current vs Prior -13.33% | +69.92%

Prior 7-Day Avg 7.25% | 5.78%

Calls: 6.89% | 5.42%

Puts: 7.60% | 6.15%

Current vs 7-Day Avg +23.72% | +14.30%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($442.0K). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (6,707 calls vs 1,779 puts).

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 389 of results (avg 4.2%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 16	10.70	10.85	$10.77	1.4%	--	1.00	15
$44.00	Oct 14	10.20	10.35	$10.27	1.5%	1	1.00	3
$44.00	Oct 16	10.20	10.35	$10.27	1.5%	--	1.00	27
$44.50	Oct 23	9.75	9.90	$9.82	1.5%	--	1.00	16
$45.00	Nov 6	9.40	9.55	$9.48	1.6%	--	0.94	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Oct 16	10.65	10.80	$10.73	1.4%	4	0.99	150
$65.00	Oct 23	10.65	10.80	$10.73	1.4%	--	0.98	98
$54.50	Nov 13	2.08	2.11	$2.09	1.4%	--	0.50	210
$64.00	Oct 16	9.65	9.80	$9.73	1.5%	--	0.99	128
$64.00	Oct 23	9.65	9.80	$9.73	1.5%	--	0.97	30

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.43, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 14	0.10	0.12	$0.11	18.2%	111	0.17	1.5K
$56.00	Oct 14	0.05	0.06	$0.06	16.7%	12	0.09	3.8K
$55.00	Oct 14	0.20	0.22	$0.21	9.5%	438	0.28	2.2K
$54.50	Oct 14	0.36	0.39	$0.38	7.9%	157	0.43	871
$56.50	Oct 16	0.12	0.14	$0.13	15.4%	67	0.14	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 14	0.18	0.20	$0.19	10.5%	117	0.26	1.5K
$54.00	Oct 14	0.34	0.36	$0.35	5.7%	104	0.41	1.7K
$52.00	Oct 16	0.10	0.11	$0.11	9.1%	31	0.11	7.8K
$52.50	Oct 16	0.15	0.16	$0.16	6.3%	27	0.16	2.3K
$51.00	Oct 16	0.05	0.06	$0.06	16.7%	--	0.06	5.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 14	10.20	10.35	$10.27	1.5%	1	1.00	3
$45.00	Oct 14	9.20	9.35	$9.27	1.6%	1	1.00	7
$46.00	Oct 14	8.20	8.35	$8.27	1.8%	--	1.00	55
$47.50	Oct 14	6.70	6.85	$6.78	2.2%	1	1.00	3
$48.00	Oct 14	6.20	6.35	$6.28	2.4%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Oct 16	9.65	9.80	$9.73	1.5%	--	0.99	128
$65.00	Oct 16	10.65	10.80	$10.73	1.4%	4	0.99	150
$59.00	Oct 14	4.65	4.80	$4.72	3.2%	--	0.99	32
$60.00	Oct 14	5.65	5.80	$5.73	2.6%	--	0.99	66
$63.00	Oct 16	8.65	8.80	$8.73	1.7%	--	0.99	375

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 8.1K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 30	0.22	0.23	$0.23	4.3%	2.5K	0.11	7.9K
$58.00	Oct 23	0.19	0.21	$0.20	10.0%	534	0.13	1.3K
$55.00	Oct 14	0.20	0.22	$0.21	9.5%	438	0.28	2.2K
$55.00	Oct 16	0.41	0.42	$0.42	2.4%	328	0.35	23.4K
$56.00	Oct 23	0.50	0.52	$0.51	3.9%	213	0.29	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Nov 20	1.18	1.21	$1.19	2.5%	250	0.32	4.1K
$53.50	Oct 23	0.72	0.75	$0.74	4.1%	214	0.38	418
$54.50	Nov 6	1.84	1.88	$1.86	2.2%	126	0.50	425
$51.00	Oct 14	0.01	0.02	$0.02	50.0%	122	0.02	263
$53.50	Oct 14	0.18	0.20	$0.19	10.5%	117	0.26	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 20.6%, max 29.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.50	Oct 14	Nov 27	37.7%	30.3%	24.5%	16	426
$54.50	Oct 14	Nov 27	37.6%	30.3%	24.2%	157	888
$54.00	Oct 14	Nov 27	37.0%	30.3%	22.2%	166	509
$55.50	Oct 14	Nov 27	39.6%	33.9%	16.6%	111	1.6K
$55.00	Oct 14	Nov 27	38.3%	33.9%	12.8%	438	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 14	Nov 27	39.3%	30.5%	29.0%	27	859
$54.50	Oct 14	Nov 27	37.6%	30.3%	24.2%	26	1.3K
$54.00	Oct 14	Nov 27	37.0%	30.3%	22.2%	104	1.7K
$53.50	Oct 14	Nov 13	37.7%	31.0%	21.8%	117	1.6K
$55.50	Oct 14	Nov 13	39.6%	34.1%	15.9%	--	374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 1.27, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.25	$0.75	$0.25	35%	3.00	$57.25
$60.00	$61.00	Nov 27	$0.14	$0.86	$0.14	23%	6.14	$60.14
$61.00	$62.00	Nov 27	$0.11	$0.89	$0.11	20%	8.09	$61.11
$55.00	$56.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$55.38
$60.00	$61.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$60.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$62.00	Oct 30	$0.22	$0.28	$0.22	94%	1.27	$62.28
$56.00	$55.50	Oct 30	$0.26	$0.24	$0.26	66%	0.92	$55.74
$55.00	$54.50	Oct 14	$0.33	$0.17	$0.33	72%	0.52	$54.67
$53.00	$52.50	Oct 23	$0.13	$0.37	$0.13	31%	2.85	$52.87
$54.50	$54.00	Oct 23	$0.24	$0.26	$0.24	52%	1.08	$54.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 101 found (best R:R 0.28, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 14	$0.17	$0.17	$0.33	57%	0.52	$54.67
$55.00	$55.50	Oct 16	$0.14	$0.14	$0.36	65%	0.39	$55.14
$54.50	$55.00	Oct 21	$0.21	$0.21	$0.29	53%	0.72	$54.71
$54.50	$55.00	Oct 19	$0.20	$0.20	$0.30	54%	0.67	$54.70
$54.50	$55.00	Oct 16	$0.19	$0.19	$0.31	54%	0.61	$54.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$50.00	Oct 26	$0.87	$0.87	$3.13	55%	0.28	$53.13
$53.00	$52.00	Nov 20	$0.39	$0.39	$0.61	61%	0.64	$52.61
$53.00	$52.00	Nov 27	$0.39	$0.39	$0.61	61%	0.64	$52.61
$52.00	$51.00	Nov 27	$0.32	$0.32	$0.68	67%	0.47	$51.68
$54.00	$53.00	Nov 20	$0.45	$0.45	$0.55	54%	0.82	$53.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 14	Oct 16	$0.23	37.0%	33.6%
$54.50	Oct 14	Oct 16	$0.23	37.6%	34.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 14	Oct 16	$0.20	37.0%	33.6%
$54.50	Oct 14	Oct 16	$0.21	37.6%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.81% of stock, avg 6.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 14	$0.63	$0.35	$0.98	$53.02	$54.98	1.81%
$54.50	Oct 14	$0.38	$0.60	$0.98	$53.52	$55.48	1.81%
$55.00	Oct 14	$0.21	$0.93	$1.14	$53.86	$56.14	2.10%
$53.50	Oct 14	$0.96	$0.19	$1.15	$52.35	$54.65	2.12%
$54.00	Oct 16	$0.86	$0.55	$1.41	$52.59	$55.41	2.60%
$54.50	Oct 16	$0.61	$0.81	$1.42	$53.08	$55.92	2.62%
$55.50	Oct 14	$0.11	$1.34	$1.45	$54.05	$56.95	2.67%
$53.00	Oct 14	$1.37	$0.10	$1.47	$51.53	$54.47	2.71%
$53.50	Oct 16	$1.17	$0.37	$1.54	$51.96	$55.04	2.84%
$55.00	Oct 16	$0.42	$1.13	$1.55	$53.45	$56.55	2.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 260 found (cheapest 0.17% of stock, avg 3.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$52.50	Oct 14	$0.04	$0.05	$0.09	$52.41	$56.59
$56.00	$52.50	Oct 14	$0.06	$0.05	$0.11	$52.39	$56.11
$56.50	$53.00	Oct 14	$0.04	$0.10	$0.14	$52.86	$56.64
$56.00	$53.00	Oct 14	$0.06	$0.10	$0.16	$52.84	$56.16
$55.50	$52.50	Oct 14	$0.11	$0.05	$0.16	$52.34	$55.66
$60.00	$49.00	Oct 26	$0.11	$0.08	$0.19	$48.81	$60.19
$55.50	$53.00	Oct 14	$0.11	$0.10	$0.21	$52.79	$55.71
$60.00	$50.00	Oct 26	$0.11	$0.13	$0.24	$49.76	$60.24
$56.50	$52.00	Oct 16	$0.13	$0.11	$0.24	$51.76	$56.74
$56.50	$53.50	Oct 14	$0.04	$0.19	$0.23	$53.27	$56.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.38, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
52/52	56/56	Oct 30	$0.29	$0.21	36%	1.38	$52.21	$56.29
52/52	57/58	Nov 6	$0.28	$0.22	37%	1.27	$52.22	$57.28
52/53	56/56	Oct 30	$0.31	$0.19	31%	1.63	$52.69	$56.31
52/52	57/58	Nov 13	$0.30	$0.20	33%	1.50	$52.20	$57.30
52/52	57/58	Nov 13	$0.28	$0.22	36%	1.27	$51.72	$57.28
50/50	58/58	Nov 27	$0.25	$0.25	42%	1.00	$50.25	$57.75
52/52	56/57	Oct 30	$0.26	$0.24	40%	1.08	$52.24	$56.76
51/52	57/58	Nov 13	$0.26	$0.24	40%	1.08	$51.24	$57.26
52/52	58/58	Nov 13	$0.28	$0.22	36%	1.27	$52.22	$57.78
50/51	58/58	Nov 27	$0.26	$0.24	40%	1.08	$50.74	$57.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Oct 30	$0.08	$0.92	17%	11.50
$53.50	$54.00	$54.50	Oct 14	$0.08	$0.42	32%	5.25
$52.00	$53.00	$54.00	Oct 30	$0.10	$0.90	20%	9.00
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	12%	19.00
$54.00	$54.50	$55.00	Oct 14	$0.08	$0.42	32%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Nov 20	$0.06	$0.94	14%	15.67
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	12%	19.00
$54.00	$54.50	$55.00	Oct 14	$0.08	$0.42	31%	5.25
$52.00	$53.00	$54.00	Nov 27	$0.06	$0.94	13%	15.67
$53.00	$53.50	$54.00	Oct 16	$0.05	$0.45	20%	9.00

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 $-0.08, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.08	$4.92
$45.00	$49.00	1:2	Oct 30	-$1.66	$2.34
$45.50	$49.00	1:2	Oct 23	-$1.98	$1.52
$56.50	$58.00	1:2	Oct 26	-$0.03	$1.47
$54.00	$54.50	1:2	Oct 14	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$55.00	1:2	Nov 27	-$0.74	$2.26
$59.00	$57.00	1:2	Oct 21	-$1.06	$0.94
$65.00	$61.00	1:2	Nov 13	-$3.12	$0.88
$54.50	$54.00	1:2	Oct 14	-$0.10	$0.40
$47.00	$45.00	1:2	Nov 27	-$0.05	$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.05%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 27	$2.20	0.48	1.3%	4.05%	5.36%	--	31
$55.50	Nov 27	$2.00	0.45	2.2%	3.68%	5.91%	--	116
$54.50	Nov 27	$2.43	0.50	0.4%	4.48%	4.86%	--	17
$56.00	Nov 27	$1.81	0.42	3.1%	3.33%	6.48%	--	100
$56.50	Nov 27	$1.64	0.39	4.1%	3.02%	7.09%	--	96
$57.00	Nov 27	$1.49	0.36	5.0%	2.74%	7.74%	--	45
$57.50	Nov 27	$1.35	0.34	5.9%	2.49%	8.40%	--	24
$58.00	Nov 27	$1.22	0.31	6.8%	2.25%	9.08%	--	40
$55.00	Nov 20	$2.03	0.47	1.3%	3.74%	5.05%	6	10.9K
$56.00	Nov 20	$1.65	0.41	3.1%	3.04%	6.19%	23	3.2K

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 6,707

Total Puts 1,779

Put/Call Ratio 0.27

Net Difference 4,928

Prior's Put/Call Breakdown

Total Calls 12,192

Total Puts 2,491

Put/Call Ratio 0.20

Net Difference 9,701

Prior 7-Day Put/Call Summary

Total Calls 1,165,097

Total Puts 600,461

Average Put/Call Ratio 0.51

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