SLV - Options Database

SLV

iShares Silver Trust

$50.87 -4.90%

(10/14 09:55) ◀

Wednesday, October 14, 2026 (10:00am)

▶ (10/14 10:05)

◀ 10/14 10:00 ▶

Option Volume

Detail

ℹ

Current (10/14 10:00am) 74,158

Calls: 46,443 (63%)

Puts: 27,715 (37%)

Prior (10/13) 32,924

Calls: 24,135 (73%)

Puts: 8,789 (27%)

Current vs Prior +125.24%

Calls: +92.43% (Calls)

Puts: +215.34% (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 -68.11%

Calls: -70.16%

Puts: -63.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:00am) $6.32M

Calls: $1.77M (28%)

Puts: $4.55M (72%)

Prior (10/13) $2.56M

Calls: $1.69M (66%)

Puts: $867.4K (34%)

Current vs Prior +147.09%

Calls: +4.84%

Puts: +424.44%

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 -70.99%

Calls: -85.61%

Puts: -51.94%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:00am) 0.60

Prior (10/13) 0.36

Current vs Prior +63.87%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +21.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:00am) 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 1.61% | 3.11%3.11% | 5.01%3.11% | 9.91%

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

Current vs Prior -31.57% | -3.41%-3.41% | +4.33%-3.41% | +3.10%

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

Current vs 7-Day Avg -30.59% | -0.95%+17.56% | +9.42%-25.14% | -2.27%

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

Current vs 7-Day Eod -31.57% | -3.41%-3.41% | +4.33%-3.41% | +3.10%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.13% | 4.27%

Calls: 10.20% | 5.68%

Puts: 6.06% | 2.86%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -9.57% | -14.08%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +7.36% | -25.59%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($4.55M). Massive premium surge with dollar volume up 147% vs prior. Unusually high activity with volume up 125% vs prior - elevated interest. Bullish P/C ratio of 0.60.

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
10:00	BEARISH	BULLISH	BULLISH
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 446 of results (avg 4.3%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.80	9.95	$9.88	1.5%	174	1.00	493
$41.50	Oct 14	9.30	9.45	$9.38	1.6%	31	1.00	341
$42.00	Oct 16	8.85	9.00	$8.93	1.7%	--	1.00	68
$50.00	Nov 6	2.35	2.39	$2.37	1.7%	10	0.60	19
$42.00	Oct 14	8.80	8.95	$8.88	1.7%	28	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Nov 20	1.00	1.01	$1.00	1.0%	237	0.28	1.6K
$61.00	Oct 14	10.05	10.20	$10.13	1.5%	2	0.99	--
$61.00	Oct 16	10.05	10.20	$10.13	1.5%	3	1.00	924
$57.00	Nov 20	6.55	6.65	$6.60	1.5%	28	0.80	1.6K
$60.50	Oct 16	9.55	9.70	$9.63	1.6%	31	1.00	326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.43, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.07	0.08	$0.08	12.5%	2.5K	0.21	32
$51.00	Oct 14	0.20	0.21	$0.21	4.8%	697	0.44	23
$50.50	Oct 14	0.46	0.51	$0.49	10.2%	56	0.74	5
$53.50	Oct 16	0.06	0.07	$0.07	14.3%	140	0.08	474
$53.00	Oct 16	0.10	0.11	$0.11	9.1%	218	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.09	0.10	$0.10	10.0%	626	0.26	111
$51.00	Oct 14	0.32	0.34	$0.33	6.1%	1.3K	0.57	453
$51.50	Oct 14	0.68	0.72	$0.70	5.7%	757	0.80	665
$49.50	Oct 16	0.18	0.20	$0.19	10.5%	17	0.19	589
$48.50	Oct 16	0.07	0.08	$0.08	12.5%	139	0.08	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 282 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.80	9.95	$9.88	1.5%	174	1.00	493
$41.50	Oct 14	9.30	9.45	$9.38	1.6%	31	1.00	341
$42.00	Oct 14	8.80	8.95	$8.88	1.7%	28	1.00	343
$42.50	Oct 14	8.30	8.45	$8.38	1.8%	24	1.00	209
$43.00	Oct 14	7.80	7.95	$7.88	1.9%	27	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.55	4.70	$4.63	3.2%	40	1.00	2.5K
$56.00	Oct 16	5.05	5.20	$5.13	2.9%	29	1.00	8.7K
$56.50	Oct 16	5.55	5.70	$5.63	2.7%	5	1.00	773
$57.00	Oct 16	6.05	6.20	$6.13	2.4%	44	1.00	8.2K
$57.50	Oct 16	6.55	6.70	$6.63	2.3%	16	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 487 active (total vol 67.6K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.03	0.04	$0.04	25.0%	6.1K	0.09	62
$51.50	Oct 14	0.07	0.08	$0.08	12.5%	2.5K	0.21	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%	1.9K	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	0.45	0.48	$0.47	6.4%	2.2K	0.21	2.2K
$50.00	Oct 16	0.30	0.31	$0.31	3.2%	2.2K	0.29	23.5K
$53.00	Oct 30	2.64	2.84	$2.74	7.3%	1.7K	0.69	2.4K
$51.00	Oct 14	0.32	0.34	$0.33	6.1%	1.3K	0.57	453
$51.00	Oct 16	0.69	0.71	$0.70	2.9%	970	0.52	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 42.6%, max 52.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	54.0%	36.1%	49.6%	2.5K	50
$51.00	Oct 14	Nov 27	47.9%	32.3%	48.5%	723	62
$50.50	Oct 14	Nov 27	45.0%	32.4%	38.9%	56	22
$49.50	Oct 16	Nov 13	42.1%	34.0%	23.9%	59	17

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	54.8%	36.0%	52.0%	859	673
$51.00	Oct 14	Nov 27	48.2%	32.3%	49.2%	1.4K	493
$50.50	Oct 14	Nov 27	44.1%	32.4%	36.1%	658	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.27, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Nov 20	$0.41	$0.59	$0.41	51%	1.44	$51.41
$52.00	$53.00	Nov 27	$0.36	$0.64	$0.36	46%	1.78	$52.36
$55.00	$56.00	Nov 20	$0.19	$0.81	$0.19	28%	4.26	$55.19
$56.00	$57.00	Nov 20	$0.15	$0.85	$0.15	23%	5.67	$56.15
$48.00	$49.00	Nov 20	$0.65	$0.35	$0.65	72%	0.54	$48.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$60.00	Nov 13	$0.22	$0.28	$0.22	91%	1.27	$60.28
$59.50	$59.00	Nov 6	$0.27	$0.23	$0.27	90%	0.85	$59.23
$59.50	$59.00	Oct 30	$0.30	$0.20	$0.30	92%	0.67	$59.20
$61.00	$60.50	Nov 13	$0.30	$0.20	$0.30	92%	0.67	$60.70
$59.00	$58.50	Nov 6	$0.30	$0.20	$0.30	90%	0.67	$58.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Oct 16	$0.10	$0.10	$0.40	74%	0.25	$52.10
$51.00	$51.50	Oct 23	$0.23	$0.23	$0.27	50%	0.85	$51.23
$52.00	$52.50	Oct 19	$0.12	$0.12	$0.38	70%	0.32	$52.12
$51.50	$52.00	Oct 21	$0.18	$0.18	$0.32	59%	0.56	$51.68
$51.00	$51.50	Oct 14	$0.13	$0.13	$0.37	56%	0.35	$51.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$48.67
$50.00	$49.00	Nov 6	$0.38	$0.38	$0.62	60%	0.61	$49.62
$50.00	$49.00	Oct 28	$0.34	$0.34	$0.66	62%	0.52	$49.66
$50.00	$49.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$49.60
$49.50	$49.00	Nov 27	$0.21	$0.21	$0.29	62%	0.72	$49.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.38, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	47.9%	41.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.37	48.2%	41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.06% of stock, avg 6.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.21	$0.33	$0.54	$50.46	$51.54	1.06%
$50.50	Oct 14	$0.49	$0.10	$0.59	$49.91	$51.09	1.16%
$51.50	Oct 14	$0.08	$0.70	$0.78	$50.72	$52.28	1.53%
$50.00	Oct 14	$0.91	$0.02	$0.93	$49.07	$50.93	1.83%
$52.00	Oct 14	$0.04	$1.14	$1.18	$50.82	$53.18	2.32%
$51.00	Oct 16	$0.60	$0.70	$1.30	$49.70	$52.30	2.56%
$50.50	Oct 16	$0.88	$0.47	$1.35	$49.15	$51.85	2.65%
$51.50	Oct 16	$0.40	$0.98	$1.38	$50.12	$52.88	2.71%
$50.00	Oct 16	$1.21	$0.31	$1.52	$48.48	$51.52	2.99%
$51.00	Oct 19	$0.74	$0.83	$1.57	$49.43	$52.57	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.12% of stock, avg 3.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$50.00	Oct 14	$0.04	$0.02	$0.06	$49.94	$52.06
$51.50	$50.00	Oct 14	$0.08	$0.02	$0.10	$49.90	$51.60
$52.00	$50.50	Oct 14	$0.04	$0.10	$0.14	$50.36	$52.14
$51.50	$50.50	Oct 14	$0.08	$0.10	$0.18	$50.32	$51.68
$53.00	$48.50	Oct 16	$0.11	$0.08	$0.19	$48.31	$53.19
$53.00	$49.00	Oct 16	$0.11	$0.13	$0.24	$48.76	$53.24
$52.50	$48.50	Oct 16	$0.16	$0.08	$0.24	$48.26	$52.74
$52.50	$49.00	Oct 16	$0.16	$0.13	$0.29	$48.71	$52.79
$53.00	$48.50	Oct 19	$0.18	$0.12	$0.30	$48.20	$53.30
$53.00	$49.50	Oct 16	$0.11	$0.19	$0.30	$49.20	$53.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
48/49	55/56	Nov 13	$0.26	$0.24	41%	1.08	$48.74	$55.26
49/50	54/54	Oct 30	$0.27	$0.23	39%	1.17	$49.23	$53.77
48/48	55/56	Nov 13	$0.24	$0.26	45%	0.92	$48.26	$55.24
48/49	54/54	Nov 13	$0.30	$0.20	33%	1.50	$48.70	$53.80
48/49	54/54	Nov 27	$0.31	$0.19	31%	1.63	$48.69	$54.31
48/48	54/55	Nov 27	$0.28	$0.22	37%	1.27	$48.22	$54.78
48/48	54/54	Nov 13	$0.28	$0.22	36%	1.27	$48.22	$53.78
50/50	52/53	Oct 21	$0.27	$0.23	38%	1.17	$49.73	$52.77
48/49	54/54	Nov 13	$0.28	$0.22	36%	1.27	$48.72	$54.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.15	$0.35	54%	2.33
$48.00	$49.00	$50.00	Oct 26	$0.09	$0.91	21%	10.11
$50.00	$50.50	$51.00	Oct 14	$0.14	$0.36	50%	2.57
$51.00	$52.00	$53.00	Nov 20	$0.05	$0.95	12%	19.00
$50.00	$50.50	$51.00	Oct 16	$0.05	$0.45	23%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	53%	2.57
$51.00	$53.00	$55.00	Oct 28	$0.38	$1.62	34%	4.26
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	34%	6.14
$50.50	$51.00	$51.50	Oct 16	$0.05	$0.45	24%	9.00
$50.00	$50.50	$51.00	Oct 14	$0.15	$0.35	51%	2.33

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 $-0.86, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$48.00	1:2	Oct 23	-$0.86	$1.64
$50.00	$50.50	1:2	Oct 14	-$0.07	$0.43
$56.00	$58.00	1:2	Oct 28	-$0.03	$1.97
$56.00	$58.00	1:2	Oct 26	-$0.04	$1.96
$52.00	$52.50	1:2	Oct 16	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.11	$1.89
$55.00	$53.00	1:2	Oct 28	-$1.01	$0.99
$52.00	$51.50	1:2	Oct 14	-$0.26	$0.24
$49.00	$48.00	1:2	Oct 26	-$0.07	$0.93
$49.00	$48.00	1:2	Oct 28	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.95%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$2.01	0.46	2.2%	3.95%	6.17%	2	34
$51.50	Nov 27	$2.21	0.49	1.2%	4.34%	5.58%	9	18
$51.00	Nov 27	$2.44	0.51	0.3%	4.80%	5.05%	26	39
$53.00	Nov 27	$1.65	0.40	4.2%	3.24%	7.43%	9	87
$53.50	Nov 27	$1.49	0.37	5.2%	2.93%	8.10%	1	146
$54.00	Nov 27	$1.35	0.34	6.2%	2.65%	8.81%	--	54
$54.50	Nov 27	$1.22	0.32	7.1%	2.40%	9.53%	1	23
$52.00	Nov 20	$1.86	0.45	2.2%	3.66%	5.88%	43	1.1K
$51.00	Nov 20	$2.28	0.51	0.3%	4.48%	4.74%	313	393
$53.00	Nov 20	$1.51	0.39	4.2%	2.97%	7.16%	65	927

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 46,443

Total Puts 27,715

Put/Call Ratio 0.60

Net Difference 18,728

Prior's Put/Call Breakdown

Total Calls 24,135

Total Puts 8,789

Put/Call Ratio 0.36

Net Difference 15,346

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