SLV - Options Database

SLV

iShares Silver Trust

$50.89 -4.86%

(10/14 10:05) ◀

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

▶ (10/14 10:15)

◀ 10/14 10:10 ▶

Option Volume

Detail

ℹ

Current (10/14 10:10am) 97,208

Calls: 61,474 (63%)

Puts: 35,734 (37%)

Prior (10/13) 38,445

Calls: 27,757 (72%)

Puts: 10,688 (28%)

Current vs Prior +152.85%

Calls: +121.47% (Calls)

Puts: +234.34% (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 -58.20%

Calls: -60.50%

Puts: -53.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:10am) $8.24M

Calls: $2.59M (31%)

Puts: $5.64M (69%)

Prior (10/13) $3.62M

Calls: $2.63M (72%)

Puts: $996.4K (28%)

Current vs Prior +127.45%

Calls: -1.22%

Puts: +466.49%

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 -62.19%

Calls: -78.96%

Puts: -40.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:10am) 0.58

Prior (10/13) 0.39

Current vs Prior +50.96%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +18.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:10am) 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 1.53% | 3.10%3.10% | 4.99%3.10% | 9.90%

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

Current vs Prior -34.93% | -3.45%-3.45% | +3.88%-3.45% | +3.06%

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

Current vs 7-Day Avg -34.00% | -0.99%+17.51% | +8.95%-25.17% | -2.31%

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

Current vs 7-Day Eod -34.93% | -3.45%-3.45% | +3.88%-3.45% | +3.06%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.00% | 6.39%

Calls: 12.77% | 5.75%

Puts: 3.23% | 7.04%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -11.01% | +28.57%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +5.64% | +11.35%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($5.64M). Massive premium surge with dollar volume up 127% vs prior. Unusually high activity with volume up 153% 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
10:10	BEARISH	BULLISH	BULLISH
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 457 of results (avg 4.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.80	9.95	$9.88	1.5%	258	1.00	493
$41.00	Oct 16	9.80	9.95	$9.88	1.5%	--	1.00	16
$57.00	Nov 20	0.63	0.64	$0.64	1.6%	328	0.19	5.7K
$41.50	Oct 14	9.30	9.45	$9.38	1.6%	41	1.00	341
$42.00	Oct 14	8.80	8.95	$8.88	1.7%	38	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	2.21	2.23	$2.22	0.9%	407	0.49	2.3K
$50.00	Nov 20	1.72	1.74	$1.73	1.2%	949	0.41	15.2K
$51.00	Nov 13	2.03	2.06	$2.05	1.5%	99	0.49	122
$61.00	Oct 14	10.05	10.20	$10.13	1.5%	11	1.00	--
$61.00	Oct 16	10.05	10.20	$10.13	1.5%	3	0.99	924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.19	0.20	$0.20	5.0%	1.8K	0.43	23
$50.50	Oct 14	0.44	0.50	$0.47	12.8%	192	0.75	5
$53.00	Oct 16	0.09	0.10	$0.10	10.0%	777	0.12	2.2K
$53.50	Oct 16	0.06	0.07	$0.07	14.3%	143	0.08	474
$52.50	Oct 16	0.15	0.16	$0.16	6.3%	476	0.17	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.08	0.09	$0.09	11.1%	1.1K	0.25	111
$51.00	Oct 14	0.30	0.31	$0.31	3.2%	1.6K	0.57	453
$51.50	Oct 14	0.66	0.74	$0.70	11.4%	769	0.81	665
$48.50	Oct 16	0.07	0.08	$0.08	12.5%	232	0.09	556
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	174	0.14	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	9.80	9.95	$9.88	1.5%	--	1.00	16
$42.00	Oct 16	8.80	8.95	$8.88	1.7%	--	1.00	68
$42.50	Oct 16	8.30	8.45	$8.38	1.8%	--	1.00	66
$43.00	Oct 16	7.80	7.95	$7.88	1.9%	--	1.00	16
$43.50	Oct 16	7.30	7.45	$7.38	2.0%	--	1.00	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.08	2.18	$2.13	4.7%	937	1.00	1.7K
$53.50	Oct 14	2.58	2.67	$2.63	3.4%	499	1.00	1.9K
$54.00	Oct 14	3.05	3.20	$3.13	4.8%	174	1.00	1.6K
$54.50	Oct 14	3.55	3.70	$3.63	4.1%	72	1.00	1.1K
$55.00	Oct 14	4.05	4.20	$4.13	3.6%	86	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 90.0K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.02	0.04	$0.03	66.7%	6.2K	0.08	62
$59.00	Nov 20	0.42	0.44	$0.43	4.7%	3.2K	0.14	61.5K
$51.50	Oct 14	0.06	0.08	$0.07	28.6%	2.7K	0.19	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	0.29	0.30	$0.30	3.3%	3.4K	0.29	23.5K
$48.00	Oct 30	0.46	0.49	$0.48	6.2%	2.2K	0.21	2.2K
$53.00	Oct 30	2.68	2.91	$2.80	8.2%	1.7K	0.69	2.4K
$51.00	Oct 14	0.30	0.31	$0.31	3.2%	1.6K	0.57	453
$50.50	Oct 14	0.08	0.09	$0.09	11.1%	1.1K	0.25	111

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 37.6%, max 41.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	46.1%	32.6%	41.4%	1.9K	62
$51.50	Oct 14	Nov 27	50.9%	36.3%	40.3%	2.7K	50
$50.50	Oct 14	Nov 27	42.9%	32.6%	31.5%	192	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	45.9%	32.6%	40.8%	1.8K	493
$51.50	Oct 14	Nov 27	50.7%	36.3%	40.0%	973	673
$50.50	Oct 14	Nov 27	43.1%	32.6%	31.9%	1.1K	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 0.92, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Nov 20	$0.18	$0.82	$0.18	28%	4.56	$55.18
$53.00	$54.00	Nov 20	$0.29	$0.71	$0.29	39%	2.45	$53.29
$54.00	$55.00	Nov 20	$0.24	$0.76	$0.24	33%	3.17	$54.24
$52.00	$53.00	Nov 20	$0.36	$0.64	$0.36	45%	1.78	$52.36
$57.00	$58.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$57.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Nov 6	$0.52	$0.48	$0.52	94%	0.92	$60.48
$59.50	$59.00	Oct 30	$0.12	$0.38	$0.12	95%	3.17	$59.38
$59.50	$59.00	Nov 6	$0.13	$0.37	$0.13	92%	2.85	$59.37
$61.00	$60.50	Nov 13	$0.23	$0.27	$0.23	92%	1.17	$60.77
$60.50	$60.00	Nov 13	$0.29	$0.21	$0.29	91%	0.72	$60.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.52, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 19	$0.17	$0.17	$0.33	62%	0.52	$51.67
$51.00	$51.50	Oct 19	$0.22	$0.22	$0.28	52%	0.79	$51.22
$51.00	$51.50	Oct 16	$0.21	$0.21	$0.29	52%	0.72	$51.21
$51.00	$51.50	Oct 14	$0.13	$0.13	$0.37	57%	0.35	$51.13
$51.00	$51.50	Oct 26	$0.23	$0.23	$0.27	50%	0.85	$51.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Nov 20	$0.34	$0.34	$0.66	66%	0.52	$48.66
$50.00	$49.00	Nov 6	$0.38	$0.38	$0.62	60%	0.61	$49.62
$49.50	$49.00	Nov 13	$0.20	$0.20	$0.30	63%	0.67	$49.30
$50.50	$50.00	Nov 27	$0.24	$0.24	$0.26	55%	0.92	$50.26
$47.50	$45.50	Oct 26	$0.14	$0.14	$1.86	86%	0.08	$47.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	46.1%	41.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	45.9%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 167 found (cheapest 1.00% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.20	$0.31	$0.51	$50.49	$51.51	1.00%
$50.50	Oct 14	$0.47	$0.09	$0.56	$49.94	$51.06	1.10%
$51.50	Oct 14	$0.07	$0.70	$0.77	$50.73	$52.27	1.51%
$50.00	Oct 14	$0.90	$0.02	$0.92	$49.08	$50.92	1.81%
$52.00	Oct 14	$0.03	$1.16	$1.19	$50.81	$53.19	2.34%
$51.00	Oct 16	$0.60	$0.71	$1.31	$49.69	$52.31	2.57%
$50.50	Oct 16	$0.87	$0.46	$1.33	$49.17	$51.83	2.61%
$49.50	Oct 14	$1.38	$0.01	$1.39	$48.11	$50.89	2.73%
$51.50	Oct 16	$0.39	$1.00	$1.39	$50.11	$52.89	2.73%
$50.00	Oct 16	$1.19	$0.30	$1.49	$48.51	$51.49	2.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.10% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$50.00	Oct 14	$0.03	$0.02	$0.05	$49.95	$52.05
$51.50	$50.00	Oct 14	$0.07	$0.02	$0.09	$49.91	$51.59
$52.00	$50.50	Oct 14	$0.03	$0.09	$0.12	$50.38	$52.12
$51.50	$50.50	Oct 14	$0.07	$0.09	$0.16	$50.34	$51.66
$53.00	$48.50	Oct 16	$0.10	$0.08	$0.18	$48.32	$53.18
$53.00	$49.00	Oct 16	$0.10	$0.13	$0.23	$48.77	$53.23
$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	$0.17	$0.13	$0.30	$48.20	$53.30
$53.00	$49.50	Oct 16	$0.10	$0.19	$0.29	$49.21	$53.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 1.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	55/56	Nov 13	$0.25	$0.25	45%	1.00	$48.25	$55.25
48/48	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.21	$53.79
49/50	53/54	Oct 30	$0.29	$0.21	35%	1.38	$49.21	$53.29
49/50	54/54	Oct 30	$0.27	$0.23	39%	1.17	$49.23	$53.77
48/48	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27
48/48	54/55	Nov 27	$0.28	$0.22	36%	1.27	$48.22	$54.78
50/50	52/53	Oct 21	$0.27	$0.23	38%	1.17	$49.73	$52.77
49/50	53/54	Oct 26	$0.25	$0.25	42%	1.00	$49.25	$53.25
48/48	54/54	Nov 27	$0.29	$0.21	34%	1.38	$48.21	$54.29
48/49	52/53	Oct 23	$0.23	$0.27	45%	0.85	$48.77	$52.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 6.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	56%	2.57
$48.00	$49.00	$50.00	Oct 28	$0.07	$0.93	19%	13.29
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	14%	15.67
$50.00	$50.50	$51.00	Oct 16	$0.05	$0.45	23%	9.00
$51.00	$52.00	$53.00	Oct 28	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.27	$1.73	35%	6.41
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	34%	6.14
$50.50	$51.00	$51.50	Oct 14	$0.17	$0.33	56%	1.94
$50.00	$50.50	$51.00	Oct 14	$0.15	$0.35	51%	2.33
$49.00	$50.00	$51.00	Nov 6	$0.08	$0.92	18%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-0.58, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 27	-$0.58	$3.42
$45.50	$48.00	1:2	Oct 23	-$0.88	$1.62
$48.50	$50.00	1:2	Oct 21	-$0.36	$1.14
$56.00	$58.00	1:2	Oct 28	-$0.04	$1.96
$58.00	$61.00	1:2	Oct 28	$0.00	$3.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.10	$1.90
$55.00	$53.00	1:2	Oct 28	-$1.15	$0.85
$52.00	$51.50	1:2	Oct 14	-$0.24	$0.26
$49.00	$48.00	1:2	Oct 26	-$0.10	$0.90
$45.00	$43.00	1:2	Oct 26	-$0.01	$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.36%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.22	0.48	1.2%	4.36%	5.56%	9	18
$52.00	Nov 27	$2.01	0.45	2.2%	3.95%	6.13%	2	34
$51.00	Nov 27	$2.44	0.51	0.2%	4.79%	5.01%	26	39
$53.00	Nov 27	$1.65	0.40	4.2%	3.24%	7.39%	9	87
$53.50	Nov 27	$1.49	0.37	5.1%	2.93%	8.06%	1	146
$54.00	Nov 27	$1.35	0.34	6.1%	2.65%	8.76%	--	54
$54.50	Nov 27	$1.22	0.32	7.1%	2.40%	9.49%	1	23
$52.00	Nov 20	$1.85	0.45	2.2%	3.64%	5.82%	86	1.1K
$51.00	Nov 20	$2.27	0.51	0.2%	4.46%	4.68%	346	393
$53.00	Nov 20	$1.49	0.39	4.2%	2.93%	7.07%	88	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 61,474

Total Puts 35,734

Put/Call Ratio 0.58

Net Difference 25,740

Prior's Put/Call Breakdown

Total Calls 27,757

Total Puts 10,688

Put/Call Ratio 0.39

Net Difference 17,069

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