SLV - Options Database

SLV

iShares Silver Trust

$50.75 -5.13%

(10/14 10:15) ◀

Wednesday, October 14, 2026 (10:20am)

▶ (10/14 10:25)

◀ 10/14 10:20 ▶

Option Volume

Detail

ℹ

Current (10/14 10:20am) 111,748

Calls: 69,661 (62%)

Puts: 42,087 (38%)

Prior (10/13) 49,117

Calls: 35,388 (72%)

Puts: 13,729 (28%)

Current vs Prior +127.51%

Calls: +96.85% (Calls)

Puts: +206.56% (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 -51.95%

Calls: -55.24%

Puts: -45.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:20am) $9.63M

Calls: $2.92M (30%)

Puts: $6.71M (70%)

Prior (10/13) $4.70M

Calls: $3.46M (74%)

Puts: $1.24M (26%)

Current vs Prior +104.82%

Calls: -15.68%

Puts: +440.10%

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 -55.80%

Calls: -76.34%

Puts: -29.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:20am) 0.60

Prior (10/13) 0.39

Current vs Prior +55.73%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +23.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:20am) 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 1.54% | 3.15%3.15% | 5.00%3.15% | 9.87%

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

Current vs Prior -34.75% | -1.95%-1.96% | +4.17%-1.96% | +2.73%

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

Current vs 7-Day Avg -33.82% | +0.54%+19.33% | +9.25%-24.02% | -2.63%

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

Current vs 7-Day Eod -34.75% | -1.95%-1.96% | +4.17%-1.96% | +2.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.37% | 3.75%

Calls: 5.41% | 3.70%

Puts: 7.32% | 3.80%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -29.14% | -24.55%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg -15.88% | -34.65%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($6.71M). Massive premium surge with dollar volume up 105% vs prior. Unusually high activity with volume up 128% 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
10:20	BEARISH	BULLISH	BULLISH
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 454 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	1.03	1.04	$1.04	1.0%	408	0.48	46
$51.50	Oct 23	0.82	0.83	$0.83	1.2%	385	0.41	43
$41.00	Oct 16	9.70	9.85	$9.77	1.5%	--	1.00	16
$52.00	Oct 23	0.64	0.65	$0.65	1.5%	616	0.34	178
$41.00	Oct 14	9.65	9.80	$9.73	1.5%	285	1.00	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.78	1.80	$1.79	1.1%	1.1K	0.42	15.2K
$51.00	Nov 20	2.27	2.30	$2.29	1.3%	603	0.49	2.3K
$50.00	Nov 6	1.40	1.42	$1.41	1.4%	364	0.42	1.5K
$49.00	Nov 20	1.36	1.38	$1.37	1.5%	361	0.35	2.9K
$60.50	Oct 14	9.70	9.85	$9.77	1.5%	10	1.00	1

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.43, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.05	0.06	$0.06	16.7%	2.9K	0.15	32
$51.00	Oct 14	0.14	0.15	$0.15	6.7%	2.6K	0.35	23
$50.50	Oct 14	0.36	0.38	$0.37	5.4%	315	0.67	5
$53.00	Oct 16	0.08	0.09	$0.09	11.1%	801	0.10	2.2K
$53.50	Oct 16	0.05	0.06	$0.06	16.7%	174	0.07	474

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.13	0.14	$0.14	7.1%	1.8K	0.33	111
$51.00	Oct 14	0.39	0.42	$0.41	7.3%	1.8K	0.66	453
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	172	0.07	2.6K
$51.50	Oct 14	0.77	0.85	$0.81	9.9%	778	0.86	665
$48.50	Oct 16	0.09	0.10	$0.10	10.0%	234	0.10	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 285 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 21	7.70	7.90	$7.80	2.6%	86	1.00	1
$41.00	Oct 16	9.70	9.85	$9.77	1.5%	--	1.00	16
$41.00	Oct 14	9.65	9.80	$9.73	1.5%	285	1.00	493
$41.50	Oct 14	9.15	9.30	$9.23	1.6%	41	1.00	341
$42.00	Oct 14	8.65	8.80	$8.73	1.7%	39	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.22	2.32	$2.27	4.4%	955	1.00	1.7K
$53.50	Oct 14	2.71	2.80	$2.76	3.3%	527	1.00	1.9K
$54.00	Oct 14	3.20	3.35	$3.28	4.6%	224	1.00	1.6K
$54.50	Oct 14	3.75	3.85	$3.80	2.6%	74	1.00	1.1K
$55.00	Oct 14	4.20	4.35	$4.28	3.5%	115	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 102.5K, 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	0.40	0.42	$0.41	4.9%	3.2K	0.13	61.5K
$51.50	Oct 14	0.05	0.06	$0.06	16.7%	2.9K	0.15	32
$51.00	Oct 14	0.14	0.15	$0.15	6.7%	2.6K	0.35	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	0.35	0.36	$0.36	2.8%	3.6K	0.32	23.5K
$48.00	Oct 30	0.49	0.51	$0.50	4.0%	2.3K	0.22	2.2K
$51.00	Oct 14	0.39	0.42	$0.41	7.3%	1.8K	0.66	453
$50.50	Oct 14	0.13	0.14	$0.14	7.1%	1.8K	0.33	111
$53.00	Oct 30	2.78	2.98	$2.88	6.9%	1.7K	0.70	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 37.2%, max 50.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	54.2%	36.1%	50.1%	2.9K	50
$50.50	Oct 14	Nov 27	44.5%	32.6%	36.3%	315	22
$51.00	Oct 14	Nov 27	47.6%	36.1%	31.7%	2.6K	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	44.5%	32.6%	36.3%	1.8K	202
$51.00	Oct 14	Nov 27	47.6%	36.1%	31.7%	2.0K	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 4.00, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$55.00	Nov 20	$0.22	$0.78	$0.22	32%	3.55	$54.22
$51.00	$52.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$51.41
$57.00	$58.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$57.11
$49.00	$50.00	Nov 27	$0.56	$0.44	$0.56	64%	0.79	$49.56
$50.00	$51.00	Nov 20	$0.49	$0.51	$0.49	58%	1.04	$50.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.10	$0.40	$0.10	93%	4.00	$59.40
$59.50	$59.00	Nov 6	$0.11	$0.39	$0.11	91%	3.55	$59.39
$60.50	$60.00	Nov 13	$0.23	$0.27	$0.23	90%	1.17	$60.27
$53.50	$53.00	Nov 13	$0.30	$0.20	$0.30	67%	0.67	$53.20
$54.00	$53.50	Nov 27	$0.30	$0.20	$0.30	67%	0.67	$53.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 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 16	$0.19	$0.19	$0.31	55%	0.61	$51.19
$52.00	$52.50	Oct 26	$0.16	$0.16	$0.34	64%	0.47	$52.16
$51.50	$52.00	Oct 16	$0.13	$0.13	$0.37	67%	0.35	$51.63
$52.00	$52.50	Oct 19	$0.11	$0.11	$0.39	72%	0.28	$52.11
$51.50	$52.00	Oct 26	$0.19	$0.19	$0.31	58%	0.61	$51.69

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
$50.50	$50.00	Oct 14	$0.11	$0.11	$0.39	67%	0.28	$50.39
$49.00	$48.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$48.66
$47.00	$46.00	Nov 27	$0.23	$0.23	$0.77	76%	0.30	$46.77
$47.50	$45.50	Oct 26	$0.15	$0.15	$1.85	86%	0.08	$47.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.41, cheapest $0.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	47.6%	41.6%
$50.50	Oct 14	Oct 16	$0.44	44.5%	41.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.38	47.6%	41.6%
$50.50	Oct 14	Oct 16	$0.40	44.5%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.00% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.37	$0.14	$0.51	$49.99	$51.01	1.00%
$51.00	Oct 14	$0.15	$0.41	$0.56	$50.44	$51.56	1.10%
$50.00	Oct 14	$0.77	$0.03	$0.80	$49.20	$50.80	1.58%
$51.50	Oct 14	$0.06	$0.81	$0.87	$50.63	$52.37	1.71%
$49.50	Oct 14	$1.25	$0.01	$1.26	$48.24	$50.76	2.48%
$52.00	Oct 14	$0.03	$1.27	$1.30	$50.70	$53.30	2.56%
$51.00	Oct 16	$0.55	$0.79	$1.34	$49.66	$52.34	2.64%
$50.50	Oct 16	$0.81	$0.54	$1.35	$49.15	$51.85	2.66%
$51.50	Oct 16	$0.36	$1.10	$1.46	$50.04	$52.96	2.88%
$50.00	Oct 16	$1.12	$0.36	$1.48	$48.52	$51.48	2.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$50.00	Oct 14	$0.03	$0.03	$0.06	$49.94	$52.06
$51.50	$50.00	Oct 14	$0.06	$0.03	$0.09	$49.91	$51.59
$53.00	$48.50	Oct 16	$0.09	$0.10	$0.19	$48.31	$53.19
$52.00	$50.50	Oct 14	$0.03	$0.14	$0.17	$50.33	$52.17
$51.00	$50.00	Oct 14	$0.15	$0.03	$0.18	$49.82	$51.18
$51.50	$50.50	Oct 14	$0.06	$0.14	$0.20	$50.30	$51.70
$53.00	$49.00	Oct 16	$0.09	$0.15	$0.24	$48.76	$53.24
$52.50	$48.50	Oct 16	$0.14	$0.10	$0.24	$48.26	$52.74
$52.50	$49.00	Oct 16	$0.14	$0.15	$0.29	$48.71	$52.79
$51.00	$50.50	Oct 14	$0.15	$0.14	$0.29	$50.21	$51.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.27, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	56/56	Nov 27	$0.28	$0.22	41%	1.27	$48.22	$55.78
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 13	$0.29	$0.21	36%	1.38	$48.21	$53.79
48/48	54/55	Nov 13	$0.26	$0.24	42%	1.08	$48.24	$54.76
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
49/50	52/53	Oct 26	$0.28	$0.22	37%	1.27	$49.22	$52.78
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
48/49	52/52	Oct 23	$0.26	$0.24	40%	1.08	$48.74	$52.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 6.69, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.13	$0.37	52%	2.85
$51.00	$51.50	$52.00	Oct 14	$0.06	$0.44	28%	7.33
$48.00	$49.00	$50.00	Oct 28	$0.09	$0.91	20%	10.11
$50.00	$50.50	$51.00	Oct 16	$0.05	$0.45	23%	9.00
$52.00	$53.00	$54.00	Nov 20	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.26	$1.74	34%	6.69
$50.50	$51.00	$51.50	Oct 14	$0.13	$0.37	52%	2.85
$50.00	$50.50	$51.00	Oct 14	$0.16	$0.34	55%	2.13
$51.00	$51.50	$52.00	Oct 14	$0.06	$0.44	28%	7.33
$49.00	$50.00	$51.00	Nov 6	$0.08	$0.92	17%	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. 187 found (best net $-0.46, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 27	-$0.46	$3.54
$45.50	$48.00	1:2	Oct 23	-$0.78	$1.72
$49.50	$50.00	1:2	Oct 14	-$0.29	$0.21
$56.00	$58.00	1:2	Oct 28	-$0.03	$1.97
$56.00	$58.00	1:2	Oct 26	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.13	$1.87
$55.00	$53.00	1:2	Oct 28	-$1.23	$0.77
$52.00	$51.50	1:2	Oct 14	-$0.35	$0.15
$49.00	$48.00	1:2	Oct 26	-$0.11	$0.89
$48.00	$47.00	1:2	Oct 28	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.24%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.15	0.48	1.5%	4.24%	5.71%	9	18
$52.00	Nov 27	$1.95	0.45	2.5%	3.84%	6.31%	2	34
$51.00	Nov 27	$2.37	0.51	0.5%	4.67%	5.16%	26	39
$53.00	Nov 27	$1.59	0.39	4.4%	3.13%	7.57%	9	87
$53.50	Nov 27	$1.44	0.36	5.4%	2.84%	8.26%	1	146
$54.00	Nov 27	$1.30	0.33	6.4%	2.56%	8.97%	--	54
$52.00	Nov 20	$1.80	0.44	2.5%	3.55%	6.01%	98	1.1K
$54.50	Nov 27	$1.17	0.31	7.4%	2.31%	9.69%	1	23
$51.00	Nov 20	$2.20	0.51	0.5%	4.33%	4.83%	486	393
$53.00	Nov 20	$1.45	0.38	4.4%	2.86%	7.29%	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 69,661

Total Puts 42,087

Put/Call Ratio 0.60

Net Difference 27,574

Prior's Put/Call Breakdown

Total Calls 35,388

Total Puts 13,729

Put/Call Ratio 0.39

Net Difference 21,659

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