SLV - Options Database

SLV

iShares Silver Trust

$51.06 -4.54%

(10/14 09:50) ◀

Wednesday, October 14, 2026 (9:55am)

▶ (10/14 10:00)

◀ 10/14 09:55 ▶

Option Volume

Detail

ℹ

Current (10/14 9:55am) 65,930

Calls: 42,973 (65%)

Puts: 22,957 (35%)

Prior (10/13) 27,188

Calls: 20,256 (75%)

Puts: 6,932 (25%)

Current vs Prior +142.50%

Calls: +112.15% (Calls)

Puts: +231.17% (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 -71.65%

Calls: -72.39%

Puts: -70.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:55am) $5.27M

Calls: $1.61M (31%)

Puts: $3.66M (69%)

Prior (10/13) $2.00M

Calls: $1.34M (67%)

Puts: $663.0K (33%)

Current vs Prior +163.19%

Calls: +20.08%

Puts: +452.23%

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 -75.82%

Calls: -86.95%

Puts: -61.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:55am) 0.53

Prior (10/13) 0.34

Current vs Prior +56.10%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +8.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:55am) 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 1.66% | 3.00%3.00% | 4.88%3.00% | 9.87%

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

Current vs Prior -29.33% | -6.81%-6.81% | +1.50%-6.81% | +2.72%

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

Current vs 7-Day Avg -28.32% | -4.44%+13.42% | +6.45%-27.78% | -2.64%

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

Current vs 7-Day Eod -29.33% | -6.81%-6.81% | +1.50%-6.81% | +2.72%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 5.73%

Calls: 13.79% | 4.41%

Puts: 5.36% | 7.06%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +6.45% | +15.29%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +26.37% | -0.15%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($3.66M). Massive premium surge with dollar volume up 163% vs prior. Unusually high activity with volume up 142% vs prior - elevated interest. Bullish P/C ratio of 0.53.

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
09:55	BEARISH	BULLISH	BULLISH
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 440 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	10.00	10.15	$10.07	1.5%	145	1.00	493
$41.00	Oct 16	10.00	10.15	$10.07	1.5%	--	1.00	16
$41.50	Oct 14	9.50	9.65	$9.57	1.6%	28	1.00	341
$42.00	Oct 14	9.00	9.15	$9.07	1.7%	27	1.00	343
$51.00	Nov 20	2.36	2.40	$2.38	1.7%	262	0.53	393

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 20	9.10	9.20	$9.15	1.1%	3	0.87	4.0K
$51.00	Nov 20	2.07	2.10	$2.09	1.4%	343	0.47	2.3K
$61.00	Oct 14	9.85	10.00	$9.93	1.5%	2	1.00	--
$61.00	Oct 16	9.85	10.00	$9.93	1.5%	3	1.00	924
$61.00	Oct 23	9.85	10.00	$9.93	1.5%	--	1.00	111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.43, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.11	0.13	$0.12	16.7%	2.0K	0.28	32
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	5.9K	0.13	62
$51.00	Oct 14	0.27	0.31	$0.29	13.8%	509	0.55	23
$50.50	Oct 14	0.59	0.67	$0.63	12.7%	52	0.85	5
$53.50	Oct 16	0.06	0.07	$0.07	14.3%	139	0.09	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.22	0.23	$0.23	4.3%	1.3K	0.45	453
$51.50	Oct 14	0.55	0.58	$0.56	5.4%	663	0.72	665
$48.50	Oct 16	0.05	0.06	$0.06	16.7%	126	0.07	556
$49.50	Oct 16	0.13	0.15	$0.14	14.3%	12	0.16	589
$50.00	Oct 16	0.23	0.24	$0.24	4.2%	972	0.24	23.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	10.00	10.15	$10.07	1.5%	145	1.00	493
$41.50	Oct 14	9.50	9.65	$9.57	1.6%	28	1.00	341
$42.00	Oct 14	9.00	9.15	$9.07	1.7%	27	1.00	343
$42.50	Oct 14	8.50	8.65	$8.57	1.8%	23	1.00	209
$43.00	Oct 14	8.00	8.15	$8.07	1.9%	26	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Oct 14	2.43	2.48	$2.46	2.0%	456	1.00	1.9K
$54.00	Oct 14	2.88	2.99	$2.94	3.7%	165	1.00	1.6K
$54.50	Oct 14	3.35	3.50	$3.43	4.4%	65	1.00	1.1K
$55.00	Oct 14	3.85	4.00	$3.93	3.8%	58	1.00	864
$55.50	Oct 14	4.35	4.50	$4.43	3.4%	10	1.00	239

Most actively traded options today. High liquidity = easy entry/exit. 471 active (total vol 59.7K, top 5.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.05	0.06	$0.06	16.7%	5.9K	0.13	62
$51.50	Oct 14	0.11	0.13	$0.12	16.7%	2.0K	0.28	32
$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
$58.50	Oct 16	0.01	0.02	$0.02	50.0%	1.8K	0.01	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 30	0.40	0.42	$0.41	4.9%	2.2K	0.19	2.2K
$53.00	Oct 30	2.56	2.69	$2.63	4.9%	1.7K	0.67	2.4K
$51.00	Oct 14	0.22	0.23	$0.23	4.3%	1.3K	0.45	453
$50.00	Oct 16	0.23	0.24	$0.24	4.2%	972	0.24	23.5K
$51.00	Oct 16	0.58	0.59	$0.59	1.7%	919	0.47	5.7K

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 37.7%, max 47.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	52.4%	35.6%	47.5%	2.0K	50
$51.00	Oct 14	Nov 27	46.1%	32.0%	44.1%	533	62
$50.50	Oct 14	Nov 27	41.5%	32.1%	29.6%	52	22
$49.50	Oct 16	Nov 13	40.7%	33.5%	21.6%	53	17

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	52.4%	35.6%	47.5%	765	673
$51.00	Oct 14	Nov 27	46.1%	32.0%	44.1%	1.3K	493
$50.50	Oct 14	Nov 27	41.5%	32.1%	29.6%	329	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.50, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 20	$0.36	$0.64	$0.36	46%	1.78	$52.36
$54.00	$55.00	Nov 20	$0.24	$0.76	$0.24	34%	3.17	$54.24
$55.00	$56.00	Nov 20	$0.19	$0.81	$0.19	29%	4.26	$55.19
$52.00	$53.00	Nov 27	$0.37	$0.63	$0.37	47%	1.70	$52.37
$53.00	$54.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$53.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.50	$57.00	Oct 30	$0.20	$0.30	$0.20	90%	1.50	$57.30
$59.50	$59.00	Oct 30	$0.23	$0.27	$0.23	92%	1.17	$59.27
$59.50	$59.00	Nov 6	$0.25	$0.25	$0.25	90%	1.00	$59.25
$55.50	$55.00	Nov 6	$0.32	$0.18	$0.32	79%	0.56	$55.18
$54.00	$53.50	Nov 27	$0.30	$0.20	$0.30	65%	0.67	$53.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 104 found (best R:R 0.56, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Oct 16	$0.11	$0.11	$0.39	71%	0.28	$52.11
$52.00	$52.50	Oct 19	$0.13	$0.13	$0.37	67%	0.35	$52.13
$51.50	$52.00	Oct 16	$0.16	$0.16	$0.34	60%	0.47	$51.66
$51.50	$52.00	Oct 23	$0.20	$0.20	$0.30	55%	0.67	$51.70
$52.00	$52.50	Oct 21	$0.15	$0.15	$0.35	64%	0.43	$52.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.50	Oct 14	$0.18	$0.18	$0.32	55%	0.56	$50.82
$50.00	$49.00	Nov 20	$0.40	$0.40	$0.60	60%	0.67	$49.60
$49.00	$48.00	Nov 20	$0.32	$0.32	$0.68	67%	0.47	$48.68
$49.00	$48.00	Nov 27	$0.33	$0.33	$0.67	66%	0.49	$48.67
$51.00	$50.00	Nov 6	$0.46	$0.46	$0.54	52%	0.85	$50.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	46.1%	38.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.36	46.1%	38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 1.02% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.29	$0.23	$0.52	$50.48	$51.52	1.02%
$50.50	Oct 14	$0.63	$0.05	$0.68	$49.82	$51.18	1.33%
$51.50	Oct 14	$0.12	$0.56	$0.68	$50.82	$52.18	1.33%
$52.00	Oct 14	$0.06	$0.97	$1.03	$50.97	$53.03	2.02%
$50.00	Oct 14	$1.09	$0.01	$1.10	$48.90	$51.10	2.15%
$51.00	Oct 16	$0.68	$0.59	$1.27	$49.73	$52.27	2.49%
$51.50	Oct 16	$0.45	$0.85	$1.30	$50.20	$52.80	2.55%
$50.50	Oct 16	$0.97	$0.38	$1.35	$49.15	$51.85	2.64%
$52.00	Oct 16	$0.29	$1.19	$1.48	$50.52	$53.48	2.90%
$52.50	Oct 14	$0.03	$1.48	$1.51	$50.99	$54.01	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.16% of stock, avg 3.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.50	$50.50	Oct 14	$0.03	$0.05	$0.08	$50.42	$52.58
$52.00	$50.50	Oct 14	$0.06	$0.05	$0.11	$50.39	$52.11
$53.50	$49.00	Oct 16	$0.07	$0.09	$0.16	$48.84	$53.66
$51.50	$50.50	Oct 14	$0.12	$0.05	$0.17	$50.33	$51.67
$53.00	$49.00	Oct 16	$0.11	$0.09	$0.20	$48.80	$53.20
$53.50	$49.50	Oct 16	$0.07	$0.14	$0.21	$49.29	$53.71
$53.00	$49.50	Oct 16	$0.11	$0.14	$0.25	$49.25	$53.25
$53.50	$49.00	Oct 19	$0.13	$0.15	$0.28	$48.72	$53.78
$52.50	$49.00	Oct 16	$0.18	$0.09	$0.27	$48.73	$52.77
$52.50	$49.50	Oct 16	$0.18	$0.14	$0.32	$49.18	$52.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.71	$54.29
50/50	52/53	Oct 26	$0.31	$0.19	32%	1.63	$49.69	$52.81
50/50	53/54	Oct 26	$0.28	$0.22	38%	1.27	$49.72	$53.28
48/49	54/55	Nov 13	$0.27	$0.23	39%	1.17	$48.73	$54.77
48/48	54/54	Nov 13	$0.26	$0.24	40%	1.08	$48.24	$54.26
49/50	54/54	Oct 30	$0.26	$0.24	40%	1.08	$49.24	$53.76
48/49	54/54	Nov 13	$0.29	$0.21	33%	1.38	$48.71	$53.79
48/48	54/55	Nov 13	$0.24	$0.26	43%	0.92	$48.26	$54.74
50/50	52/53	Oct 23	$0.28	$0.22	34%	1.27	$49.72	$52.78
50/50	53/54	Oct 23	$0.25	$0.25	40%	1.00	$49.75	$53.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 7.70, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$48.00	$50.00	Oct 21	$0.23	$1.77	28%	7.70
$50.50	$51.00	$51.50	Oct 14	$0.17	$0.33	57%	1.94
$51.00	$51.50	$52.00	Oct 14	$0.11	$0.39	42%	3.55
$50.00	$51.00	$52.00	Nov 20	$0.06	$0.94	14%	15.67
$50.00	$50.50	$51.00	Oct 14	$0.12	$0.38	42%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.36	$1.64	36%	4.56
$51.00	$51.50	$52.00	Oct 14	$0.08	$0.42	42%	5.25
$50.50	$51.00	$51.50	Oct 14	$0.15	$0.35	57%	2.33
$50.50	$51.00	$51.50	Oct 16	$0.05	$0.45	25%	9.00
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	15%	15.67

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 $-0.98, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$48.00	1:2	Oct 23	-$0.98	$1.52
$49.00	$50.00	1:2	Oct 14	-$0.10	$0.90
$46.00	$48.00	1:2	Oct 21	-$1.38	$0.62
$50.00	$50.50	1:2	Oct 14	-$0.17	$0.33
$56.00	$58.00	1:2	Oct 28	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.01	$1.99
$55.00	$53.00	1:2	Oct 28	-$0.91	$1.09
$52.00	$51.50	1:2	Oct 14	-$0.15	$0.35
$49.00	$48.00	1:2	Oct 26	-$0.07	$0.93
$50.00	$49.00	1:2	Oct 28	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 4.47%, avg 1.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.28	0.50	0.9%	4.47%	5.33%	9	18
$52.00	Nov 27	$2.06	0.47	1.8%	4.03%	5.88%	2	34
$53.00	Nov 27	$1.69	0.41	3.8%	3.31%	7.11%	9	87
$53.50	Nov 27	$1.53	0.38	4.8%	3.00%	7.78%	--	146
$54.00	Nov 27	$1.38	0.35	5.8%	2.70%	8.46%	--	54
$54.50	Nov 27	$1.25	0.33	6.7%	2.45%	9.19%	1	23
$52.00	Nov 20	$1.89	0.46	1.8%	3.70%	5.54%	39	1.1K
$53.00	Nov 20	$1.54	0.40	3.8%	3.02%	6.82%	62	927
$55.00	Nov 27	$1.12	0.30	7.7%	2.19%	9.91%	8	192
$55.50	Nov 27	$1.01	0.28	8.7%	1.98%	10.67%	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 42,973

Total Puts 22,957

Put/Call Ratio 0.53

Net Difference 20,016

Prior's Put/Call Breakdown

Total Calls 20,256

Total Puts 6,932

Put/Call Ratio 0.34

Net Difference 13,324

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