SLV - Options Database

SLV

iShares Silver Trust

$50.78 -5.07%

(10/14 10:00) ◀

Wednesday, October 14, 2026 (10:05am)

▶ (10/14 10:10)

◀ 10/14 10:05 ▶

Option Volume

Detail

ℹ

Current (10/14 10:05am) 86,557

Calls: 54,774 (63%)

Puts: 31,783 (37%)

Prior (10/13) 35,691

Calls: 26,071 (73%)

Puts: 9,620 (27%)

Current vs Prior +142.52%

Calls: +110.10% (Calls)

Puts: +230.38% (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 -62.78%

Calls: -64.80%

Puts: -58.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:05am) $7.52M

Calls: $2.15M (29%)

Puts: $5.37M (71%)

Prior (10/13) $3.08M

Calls: $2.17M (70%)

Puts: $917.0K (30%)

Current vs Prior +143.69%

Calls: -0.82%

Puts: +485.36%

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 -65.50%

Calls: -82.55%

Puts: -43.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:05am) 0.58

Prior (10/13) 0.37

Current vs Prior +57.25%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +18.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:05am) 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% | 3.11%3.11% | 4.98%3.11% | 9.93%

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

Current vs Prior -33.12% | -3.24%-3.24% | +3.70%-3.24% | +3.29%

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

Current vs 7-Day Avg -32.17% | -0.78%+17.77% | +8.75%-25.01% | -2.10%

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

Current vs 7-Day Eod -33.12% | -3.24%-3.24% | +3.70%-3.24% | +3.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.45% | 5.03%

Calls: 9.76% | 6.10%

Puts: 5.13% | 3.95%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -17.13% | +1.21%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg -1.62% | -12.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($5.37M). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 143% vs prior - elevated interest. Bullish P/C ratio of 0.58.

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
10:05	BEARISH	BULLISH	BULLISH
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 447 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 21	0.89	0.90	$0.90	1.1%	112	0.47	20
$55.00	Nov 13	0.78	0.79	$0.79	1.3%	40	0.25	295
$41.00	Oct 14	9.70	9.85	$9.77	1.5%	212	1.00	493
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	38	1.00	341
$51.50	Nov 13	1.81	1.84	$1.83	1.6%	41	0.47	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 13	2.08	2.11	$2.09	1.4%	98	0.49	122
$49.00	Nov 20	1.36	1.38	$1.37	1.5%	85	0.35	2.9K
$57.00	Nov 20	6.65	6.75	$6.70	1.5%	29	0.81	1.6K
$60.50	Oct 16	9.65	9.80	$9.73	1.5%	31	1.00	326
$60.50	Oct 23	9.65	9.80	$9.73	1.5%	--	1.00	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.43, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	2.6K	0.17	32
$51.00	Oct 14	0.17	0.18	$0.18	5.6%	1.3K	0.36	23
$50.50	Oct 14	0.39	0.43	$0.41	9.8%	126	0.67	5
$53.00	Oct 16	0.09	0.10	$0.10	10.0%	726	0.11	2.2K
$50.00	Oct 14	0.76	0.85	$0.81	11.1%	117	0.91	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.12	0.14	$0.13	15.4%	857	0.33	111
$51.00	Oct 14	0.38	0.40	$0.39	5.1%	1.4K	0.63	453
$48.50	Oct 16	0.08	0.09	$0.09	11.1%	232	0.10	556
$51.50	Oct 14	0.75	0.83	$0.79	10.1%	763	0.83	665
$49.00	Oct 16	0.13	0.14	$0.14	7.1%	68	0.15	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.70	9.85	$9.77	1.5%	212	1.00	493
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	38	1.00	341
$42.00	Oct 14	8.70	8.85	$8.77	1.7%	35	1.00	343
$42.50	Oct 14	8.20	8.35	$8.27	1.8%	31	1.00	209
$43.00	Oct 14	7.70	7.85	$7.78	1.9%	37	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.65	4.80	$4.72	3.2%	40	1.00	2.5K
$56.00	Oct 16	5.15	5.30	$5.23	2.9%	34	1.00	8.7K
$56.50	Oct 16	5.65	5.80	$5.73	2.6%	5	1.00	773
$57.00	Oct 16	6.15	6.30	$6.23	2.4%	44	1.00	8.2K
$57.50	Oct 16	6.65	6.80	$6.73	2.2%	16	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 78.4K, 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
$59.00	Nov 20	0.42	0.44	$0.43	4.7%	3.1K	0.14	61.5K
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	2.6K	0.17	32
$60.00	Oct 16	0.01	0.02	$0.02	50.0%	1.9K	0.01	55.6K
$59.50	Oct 16	0.01	0.02	$0.02	50.0%	1.9K	0.01	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.33	0.34	$0.34	2.9%	2.6K	0.31	23.5K
$48.00	Oct 30	0.48	0.50	$0.49	4.1%	2.2K	0.22	2.2K
$53.00	Oct 30	2.76	2.98	$2.87	7.7%	1.7K	0.69	2.4K
$51.00	Oct 14	0.38	0.40	$0.39	5.1%	1.4K	0.63	453
$51.00	Oct 16	0.74	0.77	$0.76	3.9%	996	0.55	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. 6 strikes (avg 49.4%, max 57.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	55.7%	36.1%	54.1%	2.6K	50
$51.00	Oct 14	Nov 27	49.9%	32.7%	52.8%	1.3K	62
$50.50	Oct 14	Nov 27	45.3%	32.7%	38.7%	126	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	51.5%	32.7%	57.7%	1.5K	493
$51.50	Oct 14	Nov 27	55.4%	36.1%	53.4%	865	673
$50.50	Oct 14	Nov 27	45.7%	32.7%	39.7%	890	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 1.50, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Nov 27	$0.35	$0.65	$0.35	45%	1.86	$52.35
$53.00	$54.00	Nov 20	$0.28	$0.72	$0.28	38%	2.57	$53.28
$56.00	$57.00	Nov 20	$0.14	$0.86	$0.14	23%	6.14	$56.14
$52.00	$53.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$52.35
$51.00	$52.00	Nov 20	$0.42	$0.58	$0.42	51%	1.38	$51.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.20	$0.30	$0.20	92%	1.50	$59.30
$59.50	$59.00	Nov 6	$0.23	$0.27	$0.23	90%	1.17	$59.27
$60.50	$60.00	Nov 13	$0.25	$0.25	$0.25	90%	1.00	$60.25
$56.50	$56.00	Oct 30	$0.27	$0.23	$0.27	88%	0.85	$56.23
$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. 110 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Oct 30	$0.24	$0.24	$0.26	51%	0.92	$51.24
$51.00	$51.50	Oct 14	$0.11	$0.11	$0.39	64%	0.28	$51.11
$51.00	$51.50	Oct 21	$0.22	$0.22	$0.28	52%	0.79	$51.22
$51.00	$51.50	Oct 23	$0.22	$0.22	$0.28	52%	0.79	$51.22
$51.00	$51.50	Oct 16	$0.19	$0.19	$0.31	54%	0.61	$51.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 20	$0.42	$0.42	$0.58	58%	0.72	$49.58
$49.00	$48.00	Oct 30	$0.27	$0.27	$0.73	70%	0.37	$48.73
$50.50	$50.00	Oct 14	$0.10	$0.10	$0.40	67%	0.25	$50.40
$50.00	$49.00	Nov 6	$0.39	$0.39	$0.61	59%	0.64	$49.61
$48.00	$47.00	Nov 20	$0.27	$0.27	$0.73	72%	0.37	$47.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.38	49.9%	41.1%
$50.50	Oct 14	Oct 16	$0.41	45.3%	41.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.37	51.5%	41.1%
$50.50	Oct 14	Oct 16	$0.39	45.7%	41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 161 found (cheapest 1.06% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.41	$0.13	$0.54	$49.96	$51.04	1.06%
$51.00	Oct 14	$0.18	$0.39	$0.57	$50.43	$51.57	1.12%
$50.00	Oct 14	$0.81	$0.03	$0.84	$49.16	$50.84	1.65%
$51.50	Oct 14	$0.07	$0.79	$0.86	$50.64	$52.36	1.69%
$52.00	Oct 14	$0.04	$1.25	$1.29	$50.71	$53.29	2.54%
$49.50	Oct 14	$1.29	$0.01	$1.30	$48.20	$50.80	2.56%
$51.00	Oct 16	$0.56	$0.76	$1.32	$49.68	$52.32	2.60%
$50.50	Oct 16	$0.82	$0.52	$1.34	$49.16	$51.84	2.64%
$51.50	Oct 16	$0.37	$1.07	$1.44	$50.06	$52.94	2.84%
$50.00	Oct 16	$1.13	$0.34	$1.47	$48.53	$51.47	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.14% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$50.00	Oct 14	$0.04	$0.03	$0.07	$49.93	$52.07
$51.50	$50.00	Oct 14	$0.07	$0.03	$0.10	$49.90	$51.60
$53.00	$48.50	Oct 16	$0.10	$0.09	$0.19	$48.31	$53.19
$52.00	$50.50	Oct 14	$0.04	$0.13	$0.17	$50.33	$52.17
$51.50	$50.50	Oct 14	$0.07	$0.13	$0.20	$50.30	$51.70
$53.00	$49.00	Oct 16	$0.10	$0.14	$0.24	$48.76	$53.24
$52.50	$48.50	Oct 16	$0.15	$0.09	$0.24	$48.26	$52.74
$51.00	$50.00	Oct 14	$0.18	$0.03	$0.21	$49.79	$51.21
$52.50	$49.00	Oct 16	$0.15	$0.14	$0.29	$48.71	$52.79
$51.00	$50.50	Oct 14	$0.18	$0.13	$0.31	$50.19	$51.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 1.63, 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	$0.31	$0.19	33%	1.63	$48.69	$53.81
48/49	54/55	Nov 13	$0.28	$0.22	38%	1.27	$48.72	$54.78
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
48/48	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27
49/50	52/53	Oct 30	$0.31	$0.19	30%	1.63	$49.19	$52.81
48/48	54/54	Nov 13	$0.28	$0.22	36%	1.27	$48.22	$53.78
48/48	54/55	Nov 27	$0.28	$0.22	36%	1.27	$48.22	$54.78
48/48	54/55	Nov 13	$0.25	$0.25	42%	1.00	$48.25	$54.75
48/49	52/53	Oct 23	$0.23	$0.27	45%	0.85	$48.77	$52.73
49/50	52/53	Oct 23	$0.26	$0.24	40%	1.08	$49.24	$52.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.12	$0.38	50%	3.17
$48.00	$49.00	$50.00	Oct 26	$0.09	$0.91	21%	10.11
$49.50	$50.00	$50.50	Oct 14	$0.08	$0.42	33%	5.25
$50.00	$50.50	$51.00	Oct 16	$0.05	$0.45	24%	9.00
$50.00	$50.50	$51.00	Oct 14	$0.17	$0.33	54%	1.94

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.34	$1.66	34%	4.88
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	50%	2.57
$51.00	$51.50	$52.00	Oct 14	$0.06	$0.44	28%	7.33
$50.00	$50.50	$51.00	Oct 14	$0.16	$0.34	54%	2.12
$49.50	$50.00	$50.50	Oct 14	$0.08	$0.42	31%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.86, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.50	$48.00	1:2	Oct 23	-$0.86	$1.64
$49.50	$50.00	1:2	Oct 14	-$0.33	$0.17
$56.00	$58.00	1:2	Oct 28	-$0.04	$1.96
$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	-$0.16	$1.84
$55.00	$53.00	1:2	Oct 28	-$1.13	$0.87
$52.00	$51.50	1:2	Oct 14	-$0.33	$0.17
$49.00	$48.00	1:2	Oct 26	-$0.08	$0.92
$49.00	$48.00	1:2	Oct 28	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.90%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$1.98	0.45	2.4%	3.90%	6.30%	2	34
$51.00	Nov 27	$2.40	0.51	0.4%	4.73%	5.16%	26	39
$51.50	Nov 27	$2.17	0.48	1.4%	4.27%	5.69%	9	18
$53.00	Nov 27	$1.62	0.39	4.4%	3.19%	7.56%	9	87
$53.50	Nov 27	$1.47	0.36	5.4%	2.89%	8.25%	1	146
$54.00	Nov 27	$1.33	0.34	6.3%	2.62%	8.96%	--	54
$52.00	Nov 20	$1.82	0.44	2.4%	3.58%	5.99%	58	1.1K
$54.50	Nov 27	$1.20	0.31	7.3%	2.36%	9.69%	1	23
$51.00	Nov 20	$2.23	0.51	0.4%	4.39%	4.82%	313	393
$53.00	Nov 20	$1.47	0.38	4.4%	2.89%	7.27%	73	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 54,774

Total Puts 31,783

Put/Call Ratio 0.58

Net Difference 22,991

Prior's Put/Call Breakdown

Total Calls 26,071

Total Puts 9,620

Put/Call Ratio 0.37

Net Difference 16,451

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