SLV - Options Database

SLV

iShares Silver Trust

$54.16 -0.35%

(10/13 09:40) ◀

Tuesday, October 13, 2026 (9:45am)

▶ (10/13 09:50)

◀ 10/13 09:45 ▶

Option Volume

Detail

ℹ

Current (10/13 9:45am) 10,672

Calls: 8,111 (76%)

Puts: 2,561 (24%)

Prior (10/12) 18,172

Calls: 14,462 (80%)

Puts: 3,710 (20%)

Current vs Prior -41.27%

Calls: -43.92% (Calls)

Puts: -30.97% (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 -95.77%

Calls: -95.13%

Puts: -97.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13 9:45am) $833.8K

Calls: $595.3K (71%)

Puts: $238.5K (29%)

Prior (10/12) $1.70M

Calls: $1.41M (83%)

Puts: $293.3K (17%)

Current vs Prior -51.04%

Calls: -57.77%

Puts: -18.66%

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 -96.09%

Calls: -94.76%

Puts: -97.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13 9:45am) 0.32

Prior (10/12) 0.26

Current vs Prior +23.08%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -38.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13 9:45am) 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 2.25% | 3.06%3.06% | 4.54%3.06% | 9.40%

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

Current vs Prior -11.92% | -8.47%-8.47% | -5.05%-8.47% | -2.52%

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

Current vs 7-Day Avg -1.69% | -1.77%+32.51% | +2.35%-31.03% | -8.99%

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

Current vs 7-Day Eod -11.92% | -8.47%-8.47% | -5.05%-8.47% | -2.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.94% | 5.40%

Calls: 10.91% | 5.13%

Puts: 8.96% | 5.68%

Prior 10.35% | 3.89%

Calls: 7.79% | 3.03%

Puts: 12.90% | 4.76%

Current vs Prior -3.96% | +38.82%

Prior 7-Day Avg 7.25% | 5.78%

Calls: 6.89% | 5.42%

Puts: 7.60% | 6.15%

Current vs 7-Day Avg +37.10% | -6.62%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($595.3K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (8,111 calls vs 2,561 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
09:45	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 387 of results (avg 4.4%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 30	2.19	2.21	$2.20	0.9%	4	0.64	252
$43.50	Oct 16	10.60	10.75	$10.68	1.4%	--	0.99	15
$44.00	Oct 16	10.10	10.25	$10.18	1.5%	--	1.00	27
$44.00	Oct 19	10.10	10.25	$10.18	1.5%	--	1.00	20
$44.50	Oct 23	9.65	9.80	$9.73	1.5%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Nov 20	9.95	10.10	$10.02	1.5%	--	0.89	1.6K
$64.00	Oct 16	9.80	9.95	$9.88	1.5%	--	1.00	128
$64.00	Oct 23	9.80	9.95	$9.88	1.5%	--	0.97	30
$60.00	Nov 20	6.30	6.40	$6.35	1.6%	3	0.79	4.0K
$63.50	Oct 23	9.30	9.45	$9.38	1.6%	--	0.97	16

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
$56.00	Oct 14	0.05	0.06	$0.06	16.7%	64	0.09	3.8K
$55.50	Oct 14	0.09	0.10	$0.10	10.0%	166	0.15	1.5K
$55.00	Oct 14	0.17	0.19	$0.18	11.1%	446	0.25	2.2K
$54.50	Oct 14	0.31	0.33	$0.32	6.3%	181	0.39	871
$56.50	Oct 16	0.11	0.13	$0.12	16.7%	68	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	0.10	0.12	$0.11	18.2%	39	0.17	818
$53.50	Oct 14	0.20	0.23	$0.22	13.6%	182	0.29	1.5K
$54.00	Oct 14	0.38	0.41	$0.40	7.5%	146	0.45	1.7K
$52.00	Oct 16	0.10	0.12	$0.11	18.2%	39	0.12	7.8K
$52.50	Oct 16	0.16	0.18	$0.17	11.8%	50	0.17	2.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 237 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 14	10.55	10.75	$10.65	1.9%	4	1.00	6
$44.00	Oct 14	10.05	10.25	$10.15	2.0%	5	1.00	3
$45.00	Oct 14	9.05	9.25	$9.15	2.2%	1	1.00	7
$46.00	Oct 14	8.05	8.25	$8.15	2.5%	--	1.00	55
$47.50	Oct 14	6.55	6.75	$6.65	3.0%	1	1.00	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Oct 16	5.30	5.45	$5.38	2.8%	--	1.00	568
$60.00	Oct 16	5.80	5.95	$5.88	2.6%	10	1.00	31.6K
$60.50	Oct 16	6.30	6.45	$6.38	2.4%	--	1.00	324
$61.00	Oct 16	6.80	6.95	$6.88	2.2%	--	1.00	999
$61.50	Oct 16	7.30	7.45	$7.38	2.0%	--	1.00	19

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 10.0K, 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	0.20	$0.20	5.0%	534	0.13	1.3K
$55.00	Oct 14	0.17	0.19	$0.18	11.1%	446	0.25	2.2K
$55.00	Oct 16	0.36	0.38	$0.37	5.4%	389	0.32	23.4K
$56.00	Oct 23	0.47	0.49	$0.48	4.2%	387	0.27	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 23	0.77	0.80	$0.79	3.8%	348	0.40	418
$52.00	Nov 20	1.22	1.26	$1.24	3.2%	251	0.33	4.1K
$53.50	Oct 14	0.20	0.23	$0.22	13.6%	182	0.29	1.5K
$54.00	Oct 16	0.60	0.62	$0.61	3.3%	167	0.46	5.0K
$54.00	Oct 14	0.38	0.41	$0.40	7.5%	146	0.45	1.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.4%, max 25.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 14	Nov 27	38.1%	30.4%	25.3%	--	505
$53.50	Oct 14	Nov 27	37.4%	30.4%	23.3%	38	426
$54.00	Oct 14	Nov 27	36.8%	30.3%	21.3%	171	509
$55.00	Oct 14	Nov 27	38.6%	33.9%	13.7%	446	2.2K
$54.50	Oct 14	Nov 27	37.4%	33.9%	10.2%	181	888

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$53.00	Oct 14	Nov 27	38.1%	30.4%	25.3%	41	859
$54.00	Oct 14	Nov 27	36.8%	30.3%	21.3%	146	1.7K
$53.50	Oct 14	Nov 13	37.4%	31.1%	20.2%	182	1.6K
$55.00	Oct 14	Nov 27	38.6%	33.9%	13.7%	24	939
$54.50	Oct 14	Nov 27	37.4%	33.9%	10.2%	34	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 1.27, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$55.00	Oct 26	$1.37	$1.13	$1.37	73%	0.82	$53.87
$57.00	$58.00	Nov 20	$0.24	$0.76	$0.24	34%	3.17	$57.24
$59.00	$60.00	Nov 27	$0.17	$0.83	$0.17	26%	4.88	$59.17
$61.00	$62.00	Nov 27	$0.11	$0.89	$0.11	19%	8.09	$61.11
$60.00	$61.00	Nov 27	$0.14	$0.86	$0.14	23%	6.14	$60.14

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
$55.50	$55.00	Oct 30	$0.29	$0.21	$0.29	62%	0.72	$55.21
$56.50	$56.00	Nov 6	$0.32	$0.18	$0.32	67%	0.56	$56.18
$54.00	$53.50	Oct 23	$0.21	$0.29	$0.21	47%	1.38	$53.79
$54.50	$54.00	Oct 23	$0.25	$0.25	$0.25	54%	1.00	$54.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.21, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$54.50	$55.00	Oct 16	$0.18	$0.18	$0.32	57%	0.56	$54.68
$54.50	$55.00	Oct 14	$0.14	$0.14	$0.36	61%	0.39	$54.64
$55.00	$55.50	Oct 19	$0.14	$0.14	$0.36	65%	0.39	$55.14
$55.00	$55.50	Oct 23	$0.17	$0.17	$0.33	61%	0.52	$55.17
$55.50	$56.00	Oct 19	$0.10	$0.10	$0.40	73%	0.25	$55.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$50.00	Oct 26	$0.52	$0.52	$2.48	67%	0.21	$52.48
$53.00	$52.00	Nov 27	$0.40	$0.40	$0.60	60%	0.67	$52.60
$54.00	$53.00	Nov 27	$0.47	$0.47	$0.53	53%	0.89	$53.53
$53.00	$52.00	Nov 20	$0.39	$0.39	$0.61	60%	0.64	$52.61
$54.00	$53.00	Oct 26	$0.42	$0.42	$0.58	53%	0.72	$53.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.21)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 14	Oct 16	$0.23	36.8%	33.4%
$54.50	Oct 14	Oct 16	$0.23	37.4%	34.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Oct 14	Oct 16	$0.21	36.8%	33.4%
$54.50	Oct 14	Oct 16	$0.21	37.4%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.75% of stock, avg 6.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Oct 14	$0.55	$0.40	$0.95	$53.05	$54.95	1.75%
$54.50	Oct 14	$0.32	$0.67	$0.99	$53.51	$55.49	1.83%
$53.50	Oct 14	$0.87	$0.22	$1.09	$52.41	$54.59	2.01%
$55.00	Oct 14	$0.18	$1.02	$1.20	$53.80	$56.20	2.22%
$53.00	Oct 14	$1.26	$0.11	$1.37	$51.63	$54.37	2.53%
$54.00	Oct 16	$0.78	$0.61	$1.39	$52.61	$55.39	2.57%
$54.50	Oct 16	$0.55	$0.88	$1.43	$53.07	$55.93	2.64%
$53.50	Oct 16	$1.09	$0.41	$1.50	$52.00	$55.00	2.77%
$55.50	Oct 14	$0.10	$1.45	$1.55	$53.95	$57.05	2.86%
$55.00	Oct 16	$0.37	$1.21	$1.58	$53.42	$56.58	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.13% of stock, avg 3.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.50	$52.00	Oct 14	$0.04	$0.03	$0.07	$51.93	$56.57
$56.00	$52.00	Oct 14	$0.06	$0.03	$0.09	$51.91	$56.09
$56.50	$52.50	Oct 14	$0.04	$0.06	$0.10	$52.40	$56.60
$56.00	$52.50	Oct 14	$0.06	$0.06	$0.12	$52.38	$56.12
$55.50	$52.00	Oct 14	$0.10	$0.03	$0.13	$51.87	$55.63
$56.50	$53.00	Oct 14	$0.04	$0.11	$0.15	$52.85	$56.65
$55.50	$52.50	Oct 14	$0.10	$0.06	$0.16	$52.34	$55.66
$56.00	$53.00	Oct 14	$0.06	$0.11	$0.17	$52.83	$56.17
$60.00	$49.00	Oct 26	$0.11	$0.08	$0.19	$48.81	$60.19
$55.50	$53.00	Oct 14	$0.10	$0.11	$0.21	$52.79	$55.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.08, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/51	58/58	Nov 27	$0.26	$0.24	42%	1.08	$50.74	$58.26
50/50	58/58	Nov 27	$0.24	$0.26	45%	0.92	$50.26	$58.24
51/52	58/58	Nov 13	$0.25	$0.25	43%	1.00	$51.25	$57.75
50/51	58/59	Nov 27	$0.24	$0.26	44%	0.92	$50.76	$58.74
50/51	58/58	Nov 13	$0.23	$0.27	46%	0.85	$50.77	$57.73
51/52	57/58	Nov 13	$0.26	$0.24	40%	1.08	$51.24	$57.26
52/52	56/57	Oct 30	$0.26	$0.24	40%	1.08	$52.24	$56.76
50/51	58/58	Nov 27	$0.26	$0.24	40%	1.08	$50.74	$57.76
50/50	58/58	Nov 27	$0.22	$0.28	47%	0.79	$49.78	$58.22
52/52	56/57	Nov 6	$0.29	$0.21	33%	1.38	$52.21	$56.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$52.00	$53.00	$54.00	Oct 30	$0.07	$0.93	21%	13.29
$52.00	$53.00	$54.00	Nov 20	$0.05	$0.95	14%	19.00
$53.00	$53.50	$54.00	Oct 14	$0.07	$0.43	28%	6.14
$54.00	$55.00	$56.00	Nov 20	$0.06	$0.94	13%	15.67
$54.50	$55.00	$55.50	Oct 14	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$53.00	$53.50	$54.00	Oct 14	$0.07	$0.43	28%	6.14
$54.00	$54.50	$55.00	Oct 14	$0.08	$0.42	30%	5.25
$52.00	$53.00	$54.00	Nov 20	$0.07	$0.93	14%	13.29
$53.50	$54.00	$54.50	Oct 14	$0.09	$0.41	32%	4.56
$53.50	$54.00	$54.50	Oct 19	$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. 181 found (best net $-0.04, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Nov 6	-$0.04	$4.96
$45.00	$49.00	1:2	Oct 30	-$1.53	$2.47
$45.50	$49.00	1:2	Oct 23	-$1.83	$1.67
$56.50	$58.00	1:2	Oct 26	-$0.02	$1.48
$54.00	$54.50	1:2	Oct 14	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$55.00	1:2	Nov 27	-$0.78	$2.22
$59.00	$57.00	1:2	Oct 21	-$1.16	$0.84
$54.00	$53.00	1:2	Oct 26	-$0.23	$0.77
$54.50	$54.00	1:2	Oct 14	-$0.13	$0.37
$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. 135 found (best yield 3.97%, avg 1.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Nov 27	$2.15	0.47	1.6%	3.97%	5.52%	--	31
$54.50	Nov 27	$2.37	0.50	0.6%	4.38%	5.00%	--	17
$55.50	Nov 27	$1.95	0.44	2.5%	3.60%	6.07%	--	116
$56.00	Nov 27	$1.77	0.41	3.4%	3.27%	6.67%	--	100
$56.50	Nov 27	$1.60	0.38	4.3%	2.95%	7.27%	--	96
$57.00	Nov 27	$1.46	0.36	5.2%	2.70%	7.94%	2	45
$57.50	Nov 27	$1.32	0.33	6.2%	2.44%	8.60%	--	24
$58.00	Nov 27	$1.20	0.31	7.1%	2.22%	9.31%	--	40
$55.00	Nov 20	$1.98	0.47	1.6%	3.66%	5.21%	12	10.9K
$56.00	Nov 20	$1.61	0.40	3.4%	2.97%	6.37%	25	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 8,111

Total Puts 2,561

Put/Call Ratio 0.32

Net Difference 5,550

Prior's Put/Call Breakdown

Total Calls 14,462

Total Puts 3,710

Put/Call Ratio 0.26

Net Difference 10,752

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