SLV - Options Database

SLV

iShares Silver Trust

$51.46 -3.80%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 36,822

Calls: 23,729 (64%)

Puts: 13,093 (36%)

Prior (10/13) 8,486

Calls: 6,707 (79%)

Puts: 1,779 (21%)

Current vs Prior +333.91%

Calls: +253.79% (Calls)

Puts: +635.98% (Puts)

Prior 7-Day Total 1,628,025

Calls: 1,089,385 (67%)

Puts: 538,640 (33%)

Prior 7-Day Average 232,575

Calls: 155,626 (67%)

Puts: 76,948 (33%)

Current vs Prior 7-Day Avg -84.17%

Calls: -84.75%

Puts: -82.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $2.62M

Calls: $938.2K (36%)

Puts: $1.68M (64%)

Prior (10/13) $614.5K

Calls: $442.0K (72%)

Puts: $172.5K (28%)

Current vs Prior +325.63%

Calls: +112.25%

Puts: +872.41%

Prior 7-Day Total $152.53M

Calls: $86.27M (57%)

Puts: $66.26M (43%)

Prior 7-Day Average $21.79M

Calls: $12.32M (57%)

Puts: $9.47M (43%)

Current vs Prior 7-Day Avg -88.00%

Calls: -92.39%

Puts: -82.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 0.55

Prior (10/13) 0.27

Current vs Prior +108.02%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +12.50%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:40am) 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 10,587,957

Calls: 7,785,538 (74%)

Puts: 2,802,419 (26%)

Prior 7-Day Average 1,512,565

Calls: 1,112,219 (74%)

Puts: 400,345 (26%)

Current vs Prior 7-Day Avg +7.79%

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 1.63% | 2.99%2.99% | 4.80%2.99% | 9.74%

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

Current vs Prior -30.70% | -6.93%-6.93% | -0.10%-6.93% | +1.32%

Prior 7-Day Avg 2.32% | 3.14%2.64% | 4.58%4.15% | 10.14%

Current vs 7-Day Avg -29.72% | -4.57%+13.27% | +4.77%-27.88% | -3.97%

Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%

Current vs 7-Day Eod -30.70% | -6.93%-6.93% | -0.10%-6.93% | +1.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.82% | 5.92%

Calls: 12.73% | 5.49%

Puts: 6.90% | 6.35%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +9.23% | +19.11%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +29.67% | +3.16%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.68M). Massive premium surge with dollar volume up 326% vs prior. Unusually high activity with volume up 334% vs prior - elevated interest. Bullish P/C ratio of 0.55.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	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 419 of results (avg 4.5%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 23	0.69	0.70	$0.70	1.4%	190	0.37	28
$41.50	Oct 14	9.90	10.05	$9.98	1.5%	24	1.00	341
$42.00	Oct 14	9.40	9.55	$9.48	1.6%	22	1.00	343
$42.00	Oct 16	9.40	9.55	$9.48	1.6%	--	1.00	68
$53.00	Nov 6	1.20	1.22	$1.21	1.7%	39	0.39	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Oct 23	9.95	10.10	$10.02	1.5%	--	1.00	15
$60.50	Oct 16	8.95	9.10	$9.02	1.7%	1	1.00	326
$60.50	Oct 23	8.95	9.10	$9.02	1.7%	--	1.00	34
$60.00	Oct 16	8.45	8.60	$8.52	1.8%	80	1.00	31.6K
$60.00	Oct 21	8.45	8.60	$8.52	1.8%	--	1.00	12

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 182 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.24	0.27	$0.26	11.5%	1.1K	0.49	32
$51.00	Oct 14	0.52	0.59	$0.55	12.7%	76	0.79	23
$53.50	Oct 16	0.10	0.11	$0.11	9.1%	100	0.13	474
$53.00	Oct 16	0.15	0.16	$0.16	6.3%	58	0.18	2.2K
$54.50	Oct 16	0.05	0.06	$0.06	16.7%	92	0.07	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.08	0.09	$0.09	11.1%	662	0.21	453
$51.50	Oct 14	0.28	0.30	$0.29	6.9%	386	0.51	665
$52.00	Oct 14	0.62	0.68	$0.65	9.2%	151	0.76	1.1K
$49.00	Oct 16	0.06	0.07	$0.07	14.3%	26	0.08	1.1K
$49.50	Oct 16	0.10	0.11	$0.11	9.1%	1	0.12	589

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 263 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 14	9.90	10.05	$9.98	1.5%	24	1.00	341
$42.00	Oct 14	9.40	9.55	$9.48	1.6%	22	1.00	343
$42.50	Oct 14	8.90	9.05	$8.98	1.7%	17	1.00	209
$43.00	Oct 14	8.40	8.55	$8.48	1.8%	17	1.00	203
$42.00	Oct 16	9.40	9.55	$9.48	1.6%	--	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 14	1.99	2.09	$2.04	4.9%	442	1.00	1.9K
$54.00	Oct 14	2.49	2.59	$2.54	3.9%	137	1.00	1.6K
$54.50	Oct 14	2.99	3.10	$3.05	3.6%	56	1.00	1.1K
$55.00	Oct 14	3.45	3.60	$3.53	4.2%	18	1.00	864
$55.50	Oct 14	3.95	4.10	$4.03	3.7%	3	1.00	239

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 34.8K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.09	0.11	$0.10	20.0%	5.4K	0.24	62
$59.50	Oct 16	0.01	0.02	$0.02	50.0%	1.9K	0.01	3.2K
$60.00	Oct 16	0.01	0.02	$0.02	50.0%	1.8K	0.01	55.6K
$51.50	Oct 14	0.24	0.27	$0.26	11.5%	1.1K	0.49	32
$53.00	Oct 14	0.01	0.02	$0.02	50.0%	666	0.04	554

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	0.34	0.36	$0.35	5.7%	2.2K	0.17	2.2K
$53.00	Oct 14	1.50	1.59	$1.55	5.8%	815	0.95	1.7K
$51.00	Oct 14	0.08	0.09	$0.09	11.1%	662	0.21	453
$53.00	Oct 30	2.16	2.35	$2.26	8.4%	594	0.64	2.4K
$50.00	Nov 20	1.46	1.49	$1.48	2.0%	475	0.37	15.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 36.7%, max 49.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	47.6%	31.8%	49.8%	1.1K	50
$52.00	Oct 14	Nov 27	51.4%	35.4%	45.1%	5.4K	96
$51.00	Oct 14	Nov 27	43.1%	31.9%	35.3%	98	62
$49.50	Oct 23	Nov 13	34.3%	33.5%	2.1%	29	33

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 14	Nov 27	51.4%	35.4%	45.1%	152	1.2K
$51.50	Oct 14	Nov 13	47.6%	33.1%	43.9%	390	1.1K
$51.00	Oct 14	Nov 27	43.1%	31.9%	35.3%	667	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 1.38, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 20	$0.21	$0.79	$0.21	31%	3.76	$55.21
$52.00	$53.00	Nov 27	$0.40	$0.60	$0.40	49%	1.50	$52.40
$56.00	$57.00	Nov 20	$0.17	$0.83	$0.17	26%	4.88	$56.17
$53.00	$54.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$53.33
$54.00	$55.00	Nov 20	$0.27	$0.73	$0.27	36%	2.70	$54.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.21	$0.29	$0.21	92%	1.38	$59.29
$53.00	$52.50	Oct 30	$0.24	$0.26	$0.24	64%	1.08	$52.76
$54.50	$54.00	Nov 6	$0.33	$0.17	$0.33	72%	0.52	$54.17
$53.50	$53.00	Nov 13	$0.29	$0.21	$0.29	62%	0.72	$53.21
$49.00	$48.00	Oct 26	$0.12	$0.88	$0.12	19%	7.33	$48.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.27, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 16	$0.22	$0.22	$0.28	50%	0.79	$51.72
$51.50	$52.00	Oct 14	$0.16	$0.16	$0.34	51%	0.47	$51.66
$52.50	$53.00	Oct 16	$0.10	$0.10	$0.40	73%	0.25	$52.60
$52.00	$52.50	Oct 19	$0.17	$0.17	$0.33	60%	0.52	$52.17
$51.50	$52.00	Oct 30	$0.24	$0.24	$0.26	49%	0.92	$51.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$48.00	Oct 28	$0.42	$0.42	$1.58	69%	0.27	$49.58
$51.00	$50.00	Nov 20	$0.44	$0.44	$0.56	56%	0.79	$50.56
$50.00	$49.00	Nov 20	$0.36	$0.36	$0.64	63%	0.56	$49.64
$49.00	$48.00	Nov 20	$0.29	$0.29	$0.71	70%	0.41	$48.71
$51.00	$50.50	Nov 27	$0.24	$0.24	$0.26	55%	0.92	$50.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.35, cheapest $0.34)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Oct 14	Oct 16	$0.36	47.6%	38.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Oct 14	Oct 16	$0.34	47.6%	38.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.07% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.50	Oct 14	$0.26	$0.29	$0.55	$50.95	$52.05	1.07%
$51.00	Oct 14	$0.55	$0.09	$0.64	$50.36	$51.64	1.24%
$52.00	Oct 14	$0.10	$0.65	$0.75	$51.25	$52.75	1.46%
$50.50	Oct 14	$0.99	$0.02	$1.01	$49.49	$51.51	1.96%
$52.50	Oct 14	$0.04	$1.08	$1.12	$51.38	$53.62	2.18%
$51.50	Oct 16	$0.62	$0.63	$1.25	$50.25	$52.75	2.43%
$52.00	Oct 16	$0.40	$0.91	$1.31	$50.69	$53.31	2.55%
$51.00	Oct 16	$0.91	$0.41	$1.32	$49.68	$52.32	2.57%
$50.00	Oct 14	$1.46	$0.01	$1.47	$48.53	$51.47	2.86%
$50.50	Oct 16	$1.25	$0.26	$1.51	$48.99	$52.01	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 271 found (cheapest 0.12% of stock, avg 3.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.50	$50.50	Oct 14	$0.04	$0.02	$0.06	$50.44	$52.56
$52.50	$51.00	Oct 14	$0.04	$0.09	$0.13	$50.87	$52.63
$52.00	$50.50	Oct 14	$0.10	$0.02	$0.12	$50.38	$52.12
$54.00	$49.50	Oct 16	$0.07	$0.11	$0.18	$49.32	$54.18
$52.00	$51.00	Oct 14	$0.10	$0.09	$0.19	$50.81	$52.19
$53.50	$49.50	Oct 16	$0.11	$0.11	$0.22	$49.28	$53.72
$54.00	$50.00	Oct 16	$0.07	$0.17	$0.24	$49.76	$54.24
$53.00	$49.50	Oct 16	$0.16	$0.11	$0.27	$49.23	$53.27
$53.50	$50.00	Oct 16	$0.11	$0.17	$0.28	$49.72	$53.78
$54.00	$49.50	Oct 19	$0.13	$0.16	$0.29	$49.21	$54.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	54/55	Nov 27	$0.32	$0.18	31%	1.78	$49.18	$54.82
49/50	56/56	Nov 27	$0.28	$0.22	38%	1.27	$49.22	$56.28
48/48	55/56	Nov 13	$0.24	$0.26	46%	0.92	$48.26	$55.24
49/50	55/56	Nov 27	$0.30	$0.20	34%	1.50	$49.20	$55.30
48/48	54/55	Nov 13	$0.25	$0.25	43%	1.00	$48.25	$54.75
49/50	55/56	Nov 13	$0.27	$0.23	39%	1.17	$49.23	$55.27
48/49	55/56	Nov 13	$0.25	$0.25	43%	1.00	$48.75	$55.25
49/50	54/54	Oct 30	$0.24	$0.26	44%	0.92	$49.26	$54.24
49/50	54/55	Nov 13	$0.28	$0.22	36%	1.27	$49.22	$54.78
48/49	54/55	Nov 13	$0.26	$0.24	40%	1.08	$48.74	$54.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$51.50	$52.00	Oct 14	$0.13	$0.37	55%	2.85
$50.00	$51.00	$52.00	Oct 28	$0.11	$0.89	23%	8.09
$50.50	$51.00	$51.50	Oct 16	$0.05	$0.45	24%	9.00
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	14%	15.67
$51.50	$52.00	$52.50	Oct 14	$0.10	$0.40	37%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.50	$52.00	$52.50	Oct 14	$0.07	$0.43	37%	6.14
$51.00	$51.50	$52.00	Oct 14	$0.16	$0.34	55%	2.12
$55.00	$56.50	$58.00	Nov 27	$0.08	$1.42	12%	17.75
$50.50	$51.00	$51.50	Oct 14	$0.13	$0.37	46%	2.85
$51.00	$51.50	$52.00	Oct 16	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.15, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$49.00	1:2	Oct 19	-$0.15	$2.35
$48.00	$50.00	1:2	Oct 26	-$0.48	$1.52
$45.50	$48.00	1:2	Oct 23	-$1.31	$1.19
$49.00	$50.00	1:2	Oct 14	-$0.46	$0.54
$50.50	$51.00	1:2	Oct 14	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.50	$52.00	1:2	Oct 14	-$0.22	$0.28
$50.00	$49.00	1:2	Oct 26	-$0.09	$0.91
$52.00	$51.00	1:2	Oct 26	-$0.42	$0.58
$45.00	$43.00	1:2	Oct 30	-$0.01	$1.99
$49.00	$48.00	1:2	Oct 26	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 3.58%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Nov 27	$1.84	0.43	3.0%	3.58%	6.57%	9	87
$52.00	Nov 27	$2.24	0.49	1.1%	4.35%	5.40%	--	34
$51.50	Nov 27	$2.46	0.52	0.1%	4.78%	4.86%	9	18
$53.50	Nov 27	$1.66	0.40	4.0%	3.23%	7.19%	--	146
$54.00	Nov 27	$1.51	0.37	4.9%	2.93%	7.87%	--	54
$54.50	Nov 27	$1.36	0.35	5.9%	2.64%	8.55%	--	23
$55.00	Nov 27	$1.23	0.32	6.9%	2.39%	9.27%	2	192
$52.00	Nov 20	$2.08	0.49	1.1%	4.04%	5.09%	9	1.1K
$53.00	Nov 20	$1.69	0.42	3.0%	3.28%	6.28%	47	927
$55.50	Nov 27	$1.11	0.30	7.8%	2.16%	10.01%	1	125

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 23,729

Total Puts 13,093

Put/Call Ratio 0.55

Net Difference 10,636

Prior's Put/Call Breakdown

Total Calls 6,707

Total Puts 1,779

Put/Call Ratio 0.27

Net Difference 4,928

Prior 7-Day Put/Call Summary

Total Calls 1,089,385

Total Puts 538,640

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