SLV - Options Database

SLV

iShares Silver Trust

$51.43 -3.85%

(10/14 09:40) ◀

Wednesday, October 14, 2026 (9:45am)

▶ (10/14 09:50)

◀ 10/14 09:45 ▶

Option Volume

Detail

ℹ

Current (10/14 9:45am) 44,778

Calls: 28,085 (63%)

Puts: 16,693 (37%)

Prior (10/13) 10,672

Calls: 8,111 (76%)

Puts: 2,561 (24%)

Current vs Prior +319.58%

Calls: +246.26% (Calls)

Puts: +551.82% (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 -80.75%

Calls: -81.95%

Puts: -78.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:45am) $3.45M

Calls: $1.13M (33%)

Puts: $2.32M (67%)

Prior (10/13) $833.8K

Calls: $595.3K (71%)

Puts: $238.5K (29%)

Current vs Prior +314.32%

Calls: +90.53%

Puts: +872.80%

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 -84.15%

Calls: -90.80%

Puts: -75.49%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:45am) 0.59

Prior (10/13) 0.32

Current vs Prior +88.25%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +21.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:45am) 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% | 2.90%2.90% | 4.82%2.90% | 9.76%

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

Current vs Prior -30.66% | -9.90%-9.90% | +0.36%-9.90% | +1.58%

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

Current vs 7-Day Avg -29.67% | -7.61%+9.66% | +5.26%-30.18% | -3.72%

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

Current vs 7-Day Eod -30.66% | -9.90%-9.90% | +0.36%-9.90% | +1.58%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.22% | 4.71%

Calls: 13.21% | 4.65%

Puts: 3.23% | 4.76%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -8.57% | -5.23%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +8.55% | -17.92%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($2.32M). Massive premium surge with dollar volume up 314% vs prior. Unusually high activity with volume up 320% vs prior - elevated interest. Bullish P/C ratio of 0.59.

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
09:45	BEARISH	BULLISH	BULLISH
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 427 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 21	0.70	0.71	$0.71	1.4%	33	0.41	28
$54.00	Nov 20	1.34	1.36	$1.35	1.5%	428	0.36	4.4K
$41.50	Oct 14	9.85	10.00	$9.93	1.5%	25	1.00	341
$42.00	Oct 14	9.35	9.50	$9.43	1.6%	26	1.00	343
$42.00	Oct 16	9.35	9.50	$9.43	1.6%	--	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	1.92	1.94	$1.93	1.0%	86	0.45	2.3K
$61.50	Oct 16	10.00	10.15	$10.07	1.5%	--	1.00	15
$61.50	Oct 23	10.00	10.15	$10.07	1.5%	--	1.00	15
$51.50	Nov 13	1.98	2.01	$2.00	1.5%	103	0.49	412
$61.00	Oct 16	9.50	9.65	$9.57	1.6%	--	1.00	924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.09	0.10	$0.10	10.0%	5.5K	0.23	62
$51.50	Oct 14	0.23	0.24	$0.24	4.2%	1.3K	0.46	32
$51.00	Oct 14	0.49	0.56	$0.53	13.2%	224	0.76	23
$53.50	Oct 16	0.09	0.10	$0.10	10.0%	100	0.12	474
$54.00	Oct 16	0.06	0.07	$0.07	14.3%	326	0.08	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.30	0.31	$0.31	3.2%	460	0.53	665
$52.00	Oct 14	0.63	0.70	$0.67	10.4%	169	0.77	1.1K
$49.00	Oct 16	0.06	0.07	$0.07	14.3%	26	0.08	1.1K
$50.00	Oct 16	0.15	0.16	$0.16	6.3%	624	0.18	23.5K
$50.50	Oct 16	0.25	0.26	$0.26	3.8%	203	0.26	323

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 19	7.35	7.55	$7.45	2.7%	--	1.00	20
$45.50	Oct 19	5.90	6.05	$5.98	2.5%	--	1.00	10
$46.00	Oct 19	5.40	5.55	$5.48	2.7%	--	1.00	46
$46.50	Oct 19	4.90	5.05	$4.97	3.0%	--	1.00	32
$45.50	Oct 21	5.90	6.05	$5.98	2.5%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 14	2.04	2.13	$2.09	4.3%	448	1.00	1.9K
$54.00	Oct 14	2.53	2.63	$2.58	3.9%	138	1.00	1.6K
$54.50	Oct 14	3.00	3.15	$3.08	4.9%	59	1.00	1.1K
$55.00	Oct 14	3.50	3.65	$3.58	4.2%	18	1.00	864
$55.50	Oct 14	4.00	4.15	$4.08	3.7%	3	1.00	239

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 42.2K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.09	0.10	$0.10	10.0%	5.5K	0.23	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	0.23	0.24	$0.24	4.2%	1.3K	0.46	32
$52.00	Oct 16	0.37	0.38	$0.38	2.6%	757	0.37	2.6K

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 30	2.34	2.46	$2.40	5.0%	1.7K	0.64	2.4K
$53.00	Oct 14	1.54	1.64	$1.59	6.3%	839	0.95	1.7K
$51.00	Oct 14	0.08	0.10	$0.09	22.2%	734	0.24	453
$50.00	Oct 16	0.15	0.16	$0.16	6.3%	624	0.18	23.5K

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 39.7%, max 49.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	47.8%	32.0%	49.5%	1.3K	50
$52.00	Oct 14	Nov 27	52.7%	35.4%	48.9%	5.5K	96
$51.00	Oct 14	Nov 27	44.8%	32.1%	39.4%	248	62
$49.50	Oct 23	Nov 13	35.1%	33.4%	5.0%	39	33

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 14	Nov 27	52.2%	35.4%	47.4%	170	1.2K
$51.50	Oct 14	Nov 27	47.0%	32.0%	46.9%	511	673
$51.00	Oct 14	Nov 27	45.4%	32.1%	41.1%	759	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 2.33, avg 2.16)

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	30%	3.76	$55.21
$57.00	$58.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$57.13
$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	25%	4.88	$56.17
$53.00	$54.00	Nov 20	$0.33	$0.67	$0.33	42%	2.03	$53.33

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.15	$0.35	$0.15	94%	2.33	$59.35
$58.50	$58.00	Oct 30	$0.30	$0.20	$0.30	93%	0.67	$58.20
$53.50	$53.00	Oct 30	$0.31	$0.19	$0.31	69%	0.61	$53.19
$50.50	$50.00	Oct 23	$0.15	$0.35	$0.15	36%	2.33	$50.35
$46.00	$45.00	Nov 20	$0.11	$0.89	$0.11	15%	8.09	$45.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.79, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Oct 19	$0.17	$0.17	$0.33	61%	0.52	$52.17
$52.00	$53.00	Oct 26	$0.36	$0.36	$0.64	56%	0.56	$52.36
$51.50	$52.00	Oct 16	$0.21	$0.21	$0.29	50%	0.72	$51.71
$52.50	$53.00	Nov 6	$0.20	$0.20	$0.30	57%	0.67	$52.70
$52.50	$53.00	Oct 23	$0.16	$0.16	$0.34	63%	0.47	$52.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Nov 20	$0.44	$0.44	$0.56	55%	0.79	$50.56
$51.00	$50.00	Nov 6	$0.42	$0.42	$0.58	56%	0.72	$50.58
$49.00	$48.00	Nov 20	$0.29	$0.29	$0.71	69%	0.41	$48.71
$50.00	$49.00	Nov 20	$0.36	$0.36	$0.64	62%	0.56	$49.64
$49.00	$48.00	Nov 27	$0.30	$0.30	$0.70	68%	0.43	$48.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.33, cheapest $0.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Oct 14	Oct 16	$0.35	47.8%	37.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Oct 14	Oct 16	$0.32	47.0%	38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 166 found (cheapest 1.07% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.50	Oct 14	$0.24	$0.31	$0.55	$50.95	$52.05	1.07%
$51.00	Oct 14	$0.53	$0.09	$0.62	$50.38	$51.62	1.21%
$52.00	Oct 14	$0.10	$0.67	$0.77	$51.23	$52.77	1.50%
$50.50	Oct 14	$0.96	$0.02	$0.98	$49.52	$51.48	1.91%
$52.50	Oct 14	$0.04	$1.11	$1.15	$51.35	$53.65	2.24%
$51.50	Oct 16	$0.59	$0.63	$1.22	$50.28	$52.72	2.37%
$51.00	Oct 16	$0.86	$0.41	$1.27	$49.73	$52.27	2.47%
$52.00	Oct 16	$0.38	$0.92	$1.30	$50.70	$53.30	2.53%
$50.00	Oct 14	$1.42	$0.01	$1.43	$48.57	$51.43	2.78%
$50.50	Oct 16	$1.20	$0.26	$1.46	$49.04	$51.96	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.12% of stock, avg 3.33%)

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
$52.00	$50.50	Oct 14	$0.10	$0.02	$0.12	$50.38	$52.12
$52.50	$51.00	Oct 14	$0.04	$0.09	$0.13	$50.87	$52.63
$53.50	$49.00	Oct 16	$0.10	$0.07	$0.17	$48.83	$53.67
$52.00	$51.00	Oct 14	$0.10	$0.09	$0.19	$50.81	$52.19
$53.50	$49.50	Oct 16	$0.10	$0.10	$0.20	$49.30	$53.70
$53.00	$49.00	Oct 16	$0.15	$0.07	$0.22	$48.78	$53.22
$53.00	$49.50	Oct 16	$0.15	$0.10	$0.25	$49.25	$53.25
$53.50	$50.00	Oct 16	$0.10	$0.16	$0.26	$49.74	$53.76
$53.50	$49.00	Oct 19	$0.16	$0.11	$0.27	$48.73	$53.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	55/56	Nov 13	$0.26	$0.24	43%	1.08	$48.74	$55.26
48/49	54/55	Nov 13	$0.27	$0.23	40%	1.17	$48.73	$54.77
49/50	56/56	Nov 27	$0.29	$0.21	36%	1.38	$49.21	$55.79
50/50	54/54	Oct 30	$0.27	$0.23	40%	1.17	$49.73	$54.27
49/50	55/56	Nov 13	$0.27	$0.23	39%	1.17	$49.23	$55.27
49/50	54/55	Nov 27	$0.31	$0.19	31%	1.63	$49.19	$54.81
49/50	54/54	Oct 30	$0.24	$0.26	44%	0.92	$49.26	$54.24
48/49	54/54	Nov 13	$0.28	$0.22	37%	1.27	$48.72	$54.28
48/48	55/56	Nov 13	$0.23	$0.27	46%	0.85	$48.27	$55.23
49/50	54/55	Nov 13	$0.28	$0.22	36%	1.27	$49.22	$54.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 4.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.50	$52.00	$52.50	Oct 14	$0.08	$0.42	37%	5.25
$51.00	$51.50	$52.00	Oct 14	$0.15	$0.35	53%	2.33
$51.00	$52.00	$53.00	Oct 26	$0.12	$0.88	26%	7.33
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	13%	19.00
$53.00	$54.00	$55.00	Oct 28	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.35	$1.65	38%	4.71
$51.00	$51.50	$52.00	Oct 14	$0.14	$0.36	54%	2.57
$51.50	$52.00	$52.50	Oct 14	$0.08	$0.42	37%	5.25
$48.00	$49.00	$50.00	Oct 28	$0.08	$0.92	17%	11.50
$49.00	$50.00	$51.00	Oct 28	$0.11	$0.89	21%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.19, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$49.00	1:2	Oct 19	-$0.19	$2.31
$45.50	$48.00	1:2	Oct 23	-$1.25	$1.25
$48.00	$50.00	1:2	Oct 26	-$0.44	$1.56
$49.00	$50.00	1:2	Oct 14	-$0.41	$0.59
$50.50	$51.00	1:2	Oct 14	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$53.00	1:2	Oct 28	-$0.75	$1.25
$52.50	$52.00	1:2	Oct 14	-$0.23	$0.27
$50.00	$49.00	1:2	Oct 26	-$0.09	$0.91
$49.00	$48.00	1:2	Oct 26	-$0.06	$0.94
$45.00	$43.00	1:2	Oct 30	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 4.32%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$2.22	0.49	1.1%	4.32%	5.42%	--	34
$53.00	Nov 27	$1.82	0.43	3.0%	3.54%	6.59%	9	87
$51.50	Nov 27	$2.44	0.52	0.1%	4.74%	4.88%	9	18
$53.50	Nov 27	$1.64	0.40	4.0%	3.19%	7.21%	--	146
$54.00	Nov 27	$1.48	0.37	5.0%	2.88%	7.87%	--	54
$54.50	Nov 27	$1.34	0.34	6.0%	2.61%	8.57%	--	23
$55.00	Nov 27	$1.21	0.32	6.9%	2.35%	9.29%	7	192
$52.00	Nov 20	$2.06	0.48	1.1%	4.01%	5.11%	19	1.1K
$53.00	Nov 20	$1.66	0.42	3.0%	3.23%	6.28%	52	927
$54.00	Nov 20	$1.34	0.36	5.0%	2.61%	7.60%	428	4.4K

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 28,085

Total Puts 16,693

Put/Call Ratio 0.59

Net Difference 11,392

Prior's Put/Call Breakdown

Total Calls 8,111

Total Puts 2,561

Put/Call Ratio 0.32

Net Difference 5,550

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