SLV - Options Database

SLV

iShares Silver Trust

$50.85 -4.94%

(10/14 10:10) ◀

Wednesday, October 14, 2026 (10:15am)

▶ (10/14 10:20)

◀ 10/14 10:15 ▶

Option Volume

Detail

ℹ

Current (10/14 10:15am) 102,815

Calls: 64,153 (62%)

Puts: 38,662 (38%)

Prior (10/13) 45,433

Calls: 33,955 (75%)

Puts: 11,478 (25%)

Current vs Prior +126.30%

Calls: +88.94% (Calls)

Puts: +236.84% (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 -55.79%

Calls: -58.78%

Puts: -49.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:15am) $9.07M

Calls: $2.77M (31%)

Puts: $6.30M (69%)

Prior (10/13) $4.19M

Calls: $3.13M (75%)

Puts: $1.06M (25%)

Current vs Prior +116.60%

Calls: -11.48%

Puts: +496.68%

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 -58.38%

Calls: -77.51%

Puts: -33.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:15am) 0.60

Prior (10/13) 0.34

Current vs Prior +78.28%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +22.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:15am) 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 1.49% | 3.07%3.07% | 5.01%3.07% | 9.89%

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

Current vs Prior -36.55% | -4.59%-4.60% | +4.37%-4.60% | +2.94%

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

Current vs 7-Day Avg -35.65% | -2.17%+16.12% | +9.46%-26.06% | -2.43%

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

Current vs 7-Day Eod -36.55% | -4.59%-4.60% | +4.37%-4.60% | +2.94%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.00% | 3.77%

Calls: 13.95% | 4.76%

Puts: 6.06% | 2.78%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +11.23% | -24.14%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +32.05% | -34.30%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($6.30M). Massive premium surge with dollar volume up 117% vs prior. Unusually high activity with volume up 126% 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
10:15	BEARISH	BULLISH	BULLISH
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 466 of results (avg 4.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	1.08	1.09	$1.09	0.9%	387	0.49	46
$41.00	Oct 14	9.75	9.90	$9.82	1.5%	285	1.00	493
$41.50	Oct 14	9.25	9.40	$9.32	1.6%	41	1.00	341
$52.00	Nov 20	1.84	1.87	$1.86	1.6%	97	0.45	1.1K
$51.00	Oct 16	0.58	0.59	$0.59	1.7%	822	0.47	820

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 23	0.94	0.95	$0.95	1.1%	336	0.44	268
$51.00	Nov 20	2.23	2.26	$2.25	1.3%	592	0.49	2.3K
$61.00	Nov 20	10.25	10.40	$10.33	1.5%	1	0.90	1.5K
$61.00	Oct 14	10.10	10.25	$10.18	1.5%	12	1.00	--
$61.00	Oct 16	10.10	10.25	$10.18	1.5%	3	1.00	924

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.41, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	2.9K	0.17	32
$51.00	Oct 14	0.17	0.18	$0.18	5.6%	2.0K	0.40	23
$50.50	Oct 14	0.40	0.46	$0.43	14.0%	196	0.73	5
$53.00	Oct 16	0.09	0.10	$0.10	10.0%	798	0.12	2.2K
$53.50	Oct 16	0.06	0.07	$0.07	14.3%	144	0.08	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.09	0.10	$0.10	10.0%	1.2K	0.28	111
$51.00	Oct 14	0.32	0.34	$0.33	6.1%	1.7K	0.61	453
$51.50	Oct 14	0.69	0.78	$0.74	12.2%	776	0.83	665
$48.50	Oct 16	0.07	0.08	$0.08	12.5%	234	0.09	556
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	188	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 14	9.75	9.90	$9.82	1.5%	285	1.00	493
$41.50	Oct 14	9.25	9.40	$9.32	1.6%	41	1.00	341
$42.00	Oct 14	8.75	8.90	$8.82	1.7%	39	1.00	343
$42.50	Oct 14	8.25	8.40	$8.32	1.8%	34	1.00	209
$43.00	Oct 14	7.75	7.90	$7.83	1.9%	40	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 14	9.10	9.25	$9.18	1.6%	27	1.00	--
$60.50	Oct 14	9.60	9.75	$9.68	1.5%	10	1.00	1
$61.00	Oct 14	10.10	10.25	$10.18	1.5%	12	1.00	--
$55.50	Oct 16	4.60	4.75	$4.68	3.2%	40	1.00	2.5K
$56.00	Oct 16	5.15	5.25	$5.20	1.9%	44	1.00	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 530 active (total vol 95.4K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.02	0.03	$0.03	33.3%	6.2K	0.07	62
$59.00	Nov 20	0.41	0.44	$0.43	7.0%	3.2K	0.14	61.5K
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	2.9K	0.17	32
$51.00	Oct 14	0.17	0.18	$0.18	5.6%	2.0K	0.40	23
$60.00	Oct 16	0.01	0.02	$0.02	50.0%	1.9K	0.01	55.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.30	0.31	$0.31	3.2%	3.5K	0.29	23.5K
$48.00	Oct 30	0.47	0.50	$0.49	6.1%	2.2K	0.21	2.2K
$53.00	Oct 30	2.73	2.91	$2.82	6.4%	1.7K	0.69	2.4K
$51.00	Oct 14	0.32	0.34	$0.33	6.1%	1.7K	0.61	453
$50.50	Oct 14	0.09	0.10	$0.10	10.0%	1.2K	0.28	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 38.4%, max 46.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	52.5%	36.1%	45.4%	2.9K	50
$51.00	Oct 14	Nov 27	45.6%	32.6%	40.0%	2.1K	62
$50.50	Oct 14	Nov 27	42.7%	32.6%	30.8%	196	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	52.9%	36.1%	46.6%	980	673
$51.00	Oct 14	Nov 27	45.4%	32.6%	39.1%	1.9K	493
$50.50	Oct 14	Nov 27	42.0%	32.6%	28.8%	1.2K	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.92, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$57.11
$53.00	$54.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$53.29
$51.00	$52.00	Nov 20	$0.42	$0.58	$0.42	51%	1.38	$51.42
$55.00	$56.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$55.19
$56.00	$57.00	Nov 20	$0.15	$0.85	$0.15	23%	5.67	$56.15

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	92%	0.92	$60.48
$59.50	$59.00	Oct 30	$0.10	$0.40	$0.10	92%	4.00	$59.40
$59.50	$59.00	Nov 6	$0.10	$0.40	$0.10	90%	4.00	$59.40
$60.50	$60.00	Nov 13	$0.27	$0.23	$0.27	91%	0.85	$60.23
$54.50	$54.00	Oct 30	$0.32	$0.18	$0.32	80%	0.56	$54.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Oct 16	$0.21	$0.21	$0.29	53%	0.72	$51.21
$51.50	$52.00	Oct 19	$0.16	$0.16	$0.34	62%	0.47	$51.66
$51.50	$52.00	Oct 16	$0.14	$0.14	$0.36	65%	0.39	$51.64
$51.50	$52.00	Oct 23	$0.19	$0.19	$0.31	58%	0.61	$51.69
$52.00	$52.50	Oct 21	$0.14	$0.14	$0.36	67%	0.39	$52.14

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	65%	0.52	$48.66
$50.00	$49.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$49.59
$48.00	$47.00	Nov 27	$0.28	$0.28	$0.72	71%	0.39	$47.72
$50.00	$49.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$49.78
$50.50	$50.00	Nov 13	$0.24	$0.24	$0.26	55%	0.92	$50.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.41)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.41	45.6%	41.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	45.4%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 168 found (cheapest 1.00% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.18	$0.33	$0.51	$50.49	$51.51	1.00%
$50.50	Oct 14	$0.43	$0.10	$0.53	$49.97	$51.03	1.04%
$51.50	Oct 14	$0.07	$0.74	$0.81	$50.69	$52.31	1.59%
$50.00	Oct 14	$0.85	$0.02	$0.87	$49.13	$50.87	1.71%
$52.00	Oct 14	$0.03	$1.20	$1.23	$50.77	$53.23	2.42%
$51.00	Oct 16	$0.59	$0.72	$1.31	$49.69	$52.31	2.58%
$50.50	Oct 16	$0.84	$0.49	$1.33	$49.17	$51.83	2.62%
$49.50	Oct 14	$1.34	$0.01	$1.35	$48.15	$50.85	2.65%
$51.50	Oct 16	$0.38	$1.04	$1.42	$50.08	$52.92	2.79%
$50.00	Oct 16	$1.17	$0.31	$1.48	$48.52	$51.48	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.10% of stock, avg 3.53%)

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	$0.10	$0.13	$50.37	$52.13
$53.00	$48.50	Oct 16	$0.10	$0.08	$0.18	$48.32	$53.18
$51.50	$50.50	Oct 14	$0.07	$0.10	$0.17	$50.33	$51.67
$53.00	$49.00	Oct 16	$0.10	$0.13	$0.23	$48.77	$53.23
$52.50	$48.50	Oct 16	$0.15	$0.08	$0.23	$48.27	$52.73
$52.50	$49.00	Oct 16	$0.15	$0.13	$0.28	$48.72	$52.78
$51.00	$50.00	Oct 14	$0.18	$0.02	$0.20	$49.80	$51.20
$51.00	$50.50	Oct 14	$0.18	$0.10	$0.28	$50.22	$51.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 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
49/50	53/54	Oct 30	$0.30	$0.20	35%	1.50	$49.20	$53.30
49/50	54/54	Oct 30	$0.28	$0.22	39%	1.27	$49.22	$53.78
48/49	54/55	Nov 13	$0.27	$0.23	39%	1.17	$48.73	$54.77
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
48/48	54/54	Nov 27	$0.29	$0.21	34%	1.38	$48.21	$54.29
49/50	52/53	Oct 23	$0.26	$0.24	40%	1.08	$49.24	$52.76
49/50	52/53	Oct 26	$0.27	$0.23	37%	1.17	$49.23	$52.77
48/48	55/56	Nov 27	$0.26	$0.24	39%	1.08	$48.24	$55.26
48/49	54/54	Nov 13	$0.29	$0.21	33%	1.38	$48.71	$53.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 5.67, 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	55%	2.57
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	32%	6.14
$48.00	$49.00	$50.00	Oct 26	$0.09	$0.91	21%	10.11
$49.00	$50.00	$51.00	Oct 28	$0.10	$0.90	22%	9.00
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	14%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.30	$1.70	34%	5.67
$51.00	$51.50	$52.00	Oct 14	$0.05	$0.45	32%	9.00
$50.00	$50.50	$51.00	Oct 14	$0.15	$0.35	54%	2.33
$47.00	$48.00	$49.00	Oct 28	$0.06	$0.94	15%	15.67
$47.00	$48.00	$49.00	Oct 30	$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. 197 found (best net $-0.53, 189 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 27	-$0.53	$3.47
$45.50	$48.00	1:2	Oct 23	-$0.81	$1.69
$48.50	$50.00	1:2	Oct 21	-$0.33	$1.17
$49.50	$50.00	1:2	Oct 14	-$0.36	$0.14
$56.00	$58.00	1:2	Oct 28	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.12	$1.88
$55.00	$53.00	1:2	Oct 28	-$1.14	$0.86
$52.00	$51.50	1:2	Oct 14	-$0.28	$0.22
$49.00	$48.00	1:2	Oct 26	-$0.10	$0.90
$48.00	$47.00	1:2	Oct 28	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 3.91%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$1.99	0.45	2.3%	3.91%	6.18%	2	34
$51.50	Nov 27	$2.19	0.48	1.3%	4.31%	5.59%	9	18
$51.00	Nov 27	$2.42	0.51	0.3%	4.76%	5.05%	26	39
$53.00	Nov 27	$1.62	0.39	4.2%	3.19%	7.41%	9	87
$53.50	Nov 27	$1.47	0.36	5.2%	2.89%	8.10%	1	146
$54.00	Nov 27	$1.33	0.34	6.2%	2.62%	8.81%	--	54
$52.00	Nov 20	$1.84	0.45	2.3%	3.62%	5.88%	97	1.1K
$54.50	Nov 27	$1.20	0.31	7.2%	2.36%	9.54%	1	23
$51.00	Nov 20	$2.24	0.51	0.3%	4.41%	4.70%	436	393
$53.00	Nov 20	$1.48	0.38	4.2%	2.91%	7.14%	89	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 64,153

Total Puts 38,662

Put/Call Ratio 0.60

Net Difference 25,491

Prior's Put/Call Breakdown

Total Calls 33,955

Total Puts 11,478

Put/Call Ratio 0.34

Net Difference 22,477

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