SLV - Options Database

SLV

iShares Silver Trust

$51.24 -4.21%

(10/14 09:45) ◀

Wednesday, October 14, 2026 (9:50am)

▶ (10/14 09:55)

◀ 10/14 09:50 ▶

Option Volume

Detail

ℹ

Current (10/14 9:50am) 52,655

Calls: 34,277 (65%)

Puts: 18,378 (35%)

Prior (10/13) 20,366

Calls: 14,290 (70%)

Puts: 6,076 (30%)

Current vs Prior +158.54%

Calls: +139.87% (Calls)

Puts: +202.47% (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 -77.36%

Calls: -77.97%

Puts: -76.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:50am) $4.09M

Calls: $1.39M (34%)

Puts: $2.71M (66%)

Prior (10/13) $1.50M

Calls: $913.9K (61%)

Puts: $581.1K (39%)

Current vs Prior +173.91%

Calls: +51.73%

Puts: +366.06%

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 -81.21%

Calls: -88.75%

Puts: -71.39%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:50am) 0.54

Prior (10/13) 0.43

Current vs Prior +26.10%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +9.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:50am) 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 1.58% | 2.89%2.89% | 4.80%2.89% | 9.78%

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

Current vs Prior -32.89% | -10.18%-10.18% | -0.08%-10.18% | +1.75%

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

Current vs 7-Day Avg -31.93% | -7.89%+9.33% | +4.79%-30.39% | -3.56%

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

Current vs 7-Day Eod -32.89% | -10.18%-10.18% | -0.08%-10.18% | +1.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.70% | 4.76%

Calls: 10.26% | 2.67%

Puts: 7.14% | 6.85%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -3.23% | -4.23%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +14.88% | -17.05%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($2.71M). Massive premium surge with dollar volume up 174% vs prior. Unusually high activity with volume up 159% vs prior - elevated interest. Bullish P/C ratio of 0.54.

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
09:50	BEARISH	BULLISH	BULLISH
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 429 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 23	0.80	0.81	$0.81	1.2%	471	0.41	178
$41.00	Oct 14	10.20	10.35	$10.27	1.5%	108	1.00	493
$41.00	Oct 16	10.20	10.35	$10.27	1.5%	--	1.00	16
$41.50	Oct 14	9.70	9.85	$9.77	1.5%	27	1.00	341
$42.00	Oct 14	9.20	9.35	$9.27	1.6%	27	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 14	9.65	9.80	$9.73	1.5%	2	0.99	--
$51.00	Nov 13	1.80	1.83	$1.82	1.6%	9	0.46	122
$60.00	Oct 14	8.65	8.80	$8.73	1.7%	27	0.99	--
$50.00	Nov 6	1.13	1.15	$1.14	1.8%	181	0.37	1.5K
$59.50	Oct 14	8.15	8.30	$8.23	1.8%	27	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.06	0.07	$0.07	14.3%	5.7K	0.16	62
$51.50	Oct 14	0.16	0.17	$0.17	5.9%	1.4K	0.36	32
$51.00	Oct 14	0.37	0.41	$0.39	10.3%	296	0.67	23
$53.00	Oct 16	0.11	0.13	$0.12	16.7%	129	0.15	2.2K
$53.50	Oct 16	0.07	0.08	$0.08	12.5%	111	0.10	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.14	0.15	$0.15	6.7%	811	0.34	453
$51.50	Oct 14	0.40	0.43	$0.42	7.1%	492	0.64	665
$49.00	Oct 16	0.07	0.08	$0.08	12.5%	28	0.09	1.1K
$49.50	Oct 16	0.11	0.12	$0.12	8.3%	11	0.14	589
$50.00	Oct 16	0.18	0.19	$0.19	5.3%	712	0.20	23.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	10.20	10.35	$10.27	1.5%	108	1.00	493
$41.50	Oct 14	9.70	9.85	$9.77	1.5%	27	1.00	341
$42.00	Oct 14	9.20	9.35	$9.27	1.6%	27	1.00	343
$42.50	Oct 14	8.70	8.85	$8.77	1.7%	22	1.00	209
$43.00	Oct 14	8.20	8.35	$8.27	1.8%	25	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	4.70	4.80	$4.75	2.1%	7	1.00	8.7K
$56.50	Oct 16	5.15	5.35	$5.25	3.8%	--	1.00	773
$57.00	Oct 16	5.65	5.85	$5.75	3.5%	3	1.00	8.2K
$57.50	Oct 16	6.15	6.35	$6.25	3.2%	16	1.00	992
$58.00	Oct 16	6.65	6.85	$6.75	3.0%	23	1.00	2.5K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 48.9K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.06	0.07	$0.07	14.3%	5.7K	0.16	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	0.16	0.17	$0.17	5.9%	1.4K	0.36	32
$59.00	Nov 6	0.21	0.22	$0.22	4.5%	1.1K	0.09	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	0.36	0.38	$0.37	5.4%	2.2K	0.18	2.2K
$53.00	Oct 30	2.38	2.53	$2.46	6.1%	1.7K	0.66	2.4K
$53.00	Oct 14	1.70	1.81	$1.76	6.3%	847	0.96	1.7K
$51.00	Oct 14	0.14	0.15	$0.15	6.7%	811	0.34	453
$50.00	Oct 16	0.18	0.19	$0.19	5.3%	712	0.20	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. 6 strikes (avg 43.1%, max 54.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 14	Nov 27	54.5%	35.4%	54.1%	5.7K	96
$51.50	Oct 14	Nov 27	49.1%	35.4%	39.0%	1.4K	50
$51.00	Oct 14	Nov 27	43.3%	31.8%	36.2%	320	62

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$52.00	Oct 14	Nov 27	54.5%	35.4%	54.1%	189	1.2K
$51.50	Oct 14	Nov 27	49.1%	35.4%	39.0%	594	673
$51.00	Oct 14	Nov 27	43.3%	31.8%	36.2%	836	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 3.17, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 27	$0.38	$0.62	$0.38	48%	1.63	$52.38
$53.00	$54.00	Nov 20	$0.31	$0.69	$0.31	41%	2.23	$53.31
$55.00	$56.00	Nov 20	$0.20	$0.80	$0.20	29%	4.00	$55.20
$52.00	$53.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$52.38
$56.00	$57.00	Nov 20	$0.16	$0.84	$0.16	25%	5.25	$56.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.12	$0.38	$0.12	92%	3.17	$59.38
$58.50	$58.00	Oct 30	$0.20	$0.30	$0.20	91%	1.50	$58.30
$57.50	$57.00	Oct 30	$0.25	$0.25	$0.25	90%	1.00	$57.25
$59.50	$59.00	Nov 6	$0.30	$0.20	$0.30	90%	0.67	$59.20
$56.50	$56.00	Oct 30	$0.30	$0.20	$0.30	87%	0.67	$56.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.32, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 19	$0.20	$0.20	$0.30	54%	0.67	$51.70
$52.50	$53.00	Oct 26	$0.16	$0.16	$0.34	65%	0.47	$52.66
$52.00	$52.50	Oct 21	$0.17	$0.17	$0.33	61%	0.52	$52.17
$51.50	$52.00	Oct 14	$0.10	$0.10	$0.40	64%	0.25	$51.60
$51.50	$52.00	Oct 16	$0.18	$0.18	$0.32	56%	0.56	$51.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Oct 14	$0.12	$0.12	$0.38	66%	0.32	$50.88
$51.00	$50.00	Nov 20	$0.46	$0.46	$0.54	54%	0.85	$50.54
$51.00	$50.00	Nov 6	$0.44	$0.44	$0.56	54%	0.79	$50.56
$49.00	$48.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$48.70
$50.00	$49.00	Nov 20	$0.37	$0.37	$0.63	61%	0.59	$49.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.33, cheapest $0.31)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Oct 14	Oct 16	$0.33	49.1%	37.9%
$51.00	Oct 14	Oct 16	$0.36	43.3%	37.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.50	Oct 14	Oct 16	$0.31	49.1%	37.9%
$51.00	Oct 14	Oct 16	$0.33	43.3%	37.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.05% of stock, avg 6.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.39	$0.15	$0.54	$50.46	$51.54	1.05%
$51.50	Oct 14	$0.17	$0.42	$0.59	$50.91	$52.09	1.15%
$50.50	Oct 14	$0.79	$0.03	$0.82	$49.68	$51.32	1.60%
$52.00	Oct 14	$0.07	$0.81	$0.88	$51.12	$52.88	1.72%
$51.00	Oct 16	$0.75	$0.48	$1.23	$49.77	$52.23	2.40%
$51.50	Oct 16	$0.50	$0.73	$1.23	$50.27	$52.73	2.40%
$50.00	Oct 14	$1.27	$0.01	$1.28	$48.72	$51.28	2.50%
$52.50	Oct 14	$0.03	$1.27	$1.30	$51.20	$53.80	2.54%
$52.00	Oct 16	$0.32	$1.04	$1.36	$50.64	$53.36	2.65%
$50.50	Oct 16	$1.08	$0.30	$1.38	$49.12	$51.88	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.12% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.50	$50.50	Oct 14	$0.03	$0.03	$0.06	$50.44	$52.56
$52.00	$50.50	Oct 14	$0.07	$0.03	$0.10	$50.40	$52.10
$53.50	$49.00	Oct 16	$0.08	$0.08	$0.16	$48.84	$53.66
$53.50	$49.50	Oct 16	$0.08	$0.12	$0.20	$49.30	$53.70
$53.00	$49.00	Oct 16	$0.12	$0.08	$0.20	$48.80	$53.20
$53.00	$49.50	Oct 16	$0.12	$0.12	$0.24	$49.26	$53.24
$52.50	$51.00	Oct 14	$0.03	$0.15	$0.18	$50.82	$52.68
$52.00	$51.00	Oct 14	$0.07	$0.15	$0.22	$50.78	$52.22
$53.50	$49.00	Oct 19	$0.14	$0.12	$0.26	$48.74	$53.76
$51.50	$50.50	Oct 14	$0.17	$0.03	$0.20	$50.30	$51.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.78, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
50/50	53/54	Oct 30	$0.32	$0.18	31%	1.78	$49.68	$53.32
49/50	54/55	Nov 13	$0.29	$0.21	36%	1.38	$49.21	$54.79
49/50	53/54	Oct 30	$0.29	$0.21	36%	1.38	$49.21	$53.29
48/49	54/55	Nov 13	$0.27	$0.23	40%	1.17	$48.73	$54.77
50/50	54/54	Oct 30	$0.29	$0.21	35%	1.38	$49.71	$53.79
49/50	54/54	Oct 30	$0.26	$0.24	40%	1.08	$49.24	$53.76
48/48	54/55	Nov 13	$0.24	$0.26	43%	0.92	$48.26	$54.74
49/50	54/54	Nov 13	$0.29	$0.21	33%	1.38	$49.21	$54.29
48/49	54/54	Nov 13	$0.27	$0.23	37%	1.17	$48.73	$54.27
49/50	52/53	Oct 23	$0.25	$0.25	40%	1.00	$49.25	$52.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$51.50	$52.00	Oct 14	$0.12	$0.38	50%	3.17
$51.50	$52.00	$52.50	Oct 14	$0.06	$0.44	29%	7.33
$50.00	$50.50	$51.00	Oct 14	$0.08	$0.42	34%	5.25
$49.00	$50.00	$51.00	Oct 26	$0.12	$0.88	24%	7.33
$52.00	$53.00	$54.00	Oct 28	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.36	$1.64	38%	4.56
$51.00	$51.50	$52.00	Oct 14	$0.12	$0.38	50%	3.17
$50.50	$51.00	$51.50	Oct 14	$0.15	$0.35	54%	2.33
$51.50	$52.00	$52.50	Oct 14	$0.07	$0.43	29%	6.14
$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. 184 found (best net $-0.02, 175 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.50	$49.00	1:2	Oct 19	-$0.02	$2.48
$45.50	$48.00	1:2	Oct 23	-$1.18	$1.32
$49.00	$50.00	1:2	Oct 14	-$0.28	$0.72
$49.00	$50.00	1:2	Oct 16	-$0.59	$0.41
$50.00	$50.50	1:2	Oct 14	-$0.31	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$53.00	1:2	Oct 28	-$0.81	$1.19
$50.00	$49.00	1:2	Oct 26	-$0.11	$0.89
$52.50	$52.00	1:2	Oct 14	-$0.35	$0.15
$49.00	$48.00	1:2	Oct 28	-$0.11	$0.89
$50.00	$49.00	1:2	Oct 28	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.18%, avg 1.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$2.14	0.48	1.5%	4.18%	5.66%	2	34
$53.00	Nov 27	$1.75	0.42	3.4%	3.42%	6.85%	9	87
$51.50	Nov 27	$2.35	0.51	0.5%	4.59%	5.09%	9	18
$53.50	Nov 27	$1.58	0.39	4.4%	3.08%	7.49%	--	146
$54.00	Nov 27	$1.43	0.36	5.4%	2.79%	8.18%	--	54
$54.50	Nov 27	$1.29	0.33	6.4%	2.52%	8.88%	--	23
$52.00	Nov 20	$1.98	0.47	1.5%	3.86%	5.35%	24	1.1K
$55.00	Nov 27	$1.17	0.31	7.3%	2.28%	9.62%	7	192
$53.00	Nov 20	$1.60	0.41	3.4%	3.12%	6.56%	52	927
$55.50	Nov 27	$1.05	0.29	8.3%	2.05%	10.36%	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 34,277

Total Puts 18,378

Put/Call Ratio 0.54

Net Difference 15,899

Prior's Put/Call Breakdown

Total Calls 14,290

Total Puts 6,076

Put/Call Ratio 0.43

Net Difference 8,214

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