SLV - Options Database

SLV

iShares Silver Trust

$50.76 -5.11%

(10/14 10:20) ◀

Wednesday, October 14, 2026 (10:25am)

▶ (10/14 10:30)

◀ 10/14 10:25 ▶

Option Volume

Detail

ℹ

Current (10/14 10:25am) 117,915

Calls: 72,824 (62%)

Puts: 45,091 (38%)

Prior (10/13) 53,308

Calls: 36,761 (69%)

Puts: 16,547 (31%)

Current vs Prior +121.20%

Calls: +98.10% (Calls)

Puts: +172.50% (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 -49.30%

Calls: -53.21%

Puts: -41.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:25am) $10.26M

Calls: $3.09M (30%)

Puts: $7.17M (70%)

Prior (10/13) $5.32M

Calls: $3.82M (72%)

Puts: $1.50M (28%)

Current vs Prior +93.05%

Calls: -19.08%

Puts: +379.27%

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 -52.90%

Calls: -74.92%

Puts: -24.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:25am) 0.62

Prior (10/13) 0.45

Current vs Prior +37.56%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +26.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:25am) 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 1.52% | 3.07%3.07% | 5.00%3.07% | 9.89%

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

Current vs Prior -35.60% | -4.42%-4.43% | +4.15%-4.43% | +2.92%

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

Current vs 7-Day Avg -34.68% | -1.99%+16.32% | +9.22%-25.93% | -2.45%

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

Current vs 7-Day Eod -35.60% | -4.42%-4.43% | +4.15%-4.43% | +2.92%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.83% | 6.45%

Calls: 10.53% | 5.00%

Puts: 5.13% | 7.89%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -12.90% | +29.78%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +3.40% | +12.40%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($7.17M). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 121% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
10:25	BEARISH	BULLISH	BULLISH
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 452 of results (avg 4.4%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.70	9.85	$9.77	1.5%	285	1.00	493
$41.00	Oct 16	9.70	9.85	$9.77	1.5%	--	1.00	16
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	41	1.00	341
$42.00	Oct 14	8.70	8.85	$8.77	1.7%	39	1.00	343
$42.00	Oct 16	8.70	8.85	$8.77	1.7%	--	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 16	9.65	9.80	$9.73	1.5%	31	1.00	326
$60.00	Nov 20	9.35	9.50	$9.43	1.6%	8	0.89	4.0K
$60.00	Oct 16	9.20	9.35	$9.27	1.6%	112	1.00	31.6K
$60.00	Oct 21	9.15	9.30	$9.23	1.6%	1	1.00	12
$60.00	Oct 23	9.15	9.30	$9.23	1.6%	55	0.98	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 186 found (avg $0.42, 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%	3.1K	0.15	32
$51.00	Oct 14	0.15	0.16	$0.16	6.3%	3.1K	0.36	23
$50.50	Oct 14	0.36	0.40	$0.38	10.5%	414	0.68	5
$53.50	Oct 16	0.05	0.06	$0.06	16.7%	182	0.07	474
$53.00	Oct 16	0.08	0.09	$0.09	11.1%	803	0.10	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.12	0.13	$0.13	7.7%	1.9K	0.32	111
$51.00	Oct 14	0.38	0.40	$0.39	5.1%	1.8K	0.64	453
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	222	0.07	2.6K
$48.50	Oct 16	0.08	0.09	$0.09	11.1%	291	0.10	556
$51.50	Oct 14	0.75	0.83	$0.79	10.1%	804	0.85	665

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 284 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 23	6.75	6.95	$6.85	2.9%	--	1.00	16
$44.50	Oct 23	6.25	6.45	$6.35	3.1%	--	1.00	17
$41.00	Oct 14	9.70	9.85	$9.77	1.5%	285	1.00	493
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	41	1.00	341
$42.00	Oct 14	8.70	8.85	$8.77	1.7%	39	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.20	2.30	$2.25	4.4%	957	1.00	1.7K
$53.50	Oct 14	2.69	2.78	$2.74	3.3%	539	1.00	1.9K
$54.00	Oct 14	3.15	3.30	$3.22	4.7%	224	1.00	1.6K
$54.50	Oct 14	3.65	3.80	$3.72	4.0%	75	1.00	1.1K
$55.00	Oct 14	4.15	4.30	$4.22	3.6%	115	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 108.2K, 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%	3.1K	0.15	32
$51.00	Oct 14	0.15	0.16	$0.16	6.3%	3.1K	0.36	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	0.34	0.35	$0.35	2.9%	3.7K	0.31	23.5K
$48.00	Oct 30	0.48	0.51	$0.50	6.0%	2.3K	0.22	2.2K
$50.50	Oct 14	0.12	0.13	$0.13	7.7%	1.9K	0.32	111
$51.00	Oct 14	0.38	0.40	$0.39	5.1%	1.8K	0.64	453
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	1.7K	0.09	871

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 45.7%, max 48.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	48.2%	32.4%	48.6%	3.1K	62
$51.50	Oct 14	Nov 27	53.3%	36.0%	48.1%	3.2K	50
$50.50	Oct 14	Nov 27	45.5%	32.4%	40.4%	414	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	48.2%	32.4%	48.6%	2.1K	493
$51.50	Oct 14	Nov 27	53.3%	36.0%	48.1%	1.0K	673
$50.50	Oct 14	Nov 27	45.5%	32.4%	40.4%	1.9K	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 3.55, avg 2.12)

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
$56.00	$57.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$56.14
$48.00	$49.00	Nov 20	$0.64	$0.36	$0.64	72%	0.56	$48.64
$50.00	$51.00	Nov 20	$0.49	$0.51	$0.49	58%	1.04	$50.49
$57.00	$58.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$57.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Nov 6	$0.11	$0.39	$0.11	91%	3.55	$59.39
$59.50	$59.00	Oct 30	$0.15	$0.35	$0.15	92%	2.33	$59.35
$60.50	$60.00	Nov 13	$0.23	$0.27	$0.23	90%	1.17	$60.27
$53.00	$52.50	Oct 30	$0.32	$0.18	$0.32	70%	0.56	$52.68
$51.00	$50.50	Oct 16	$0.23	$0.27	$0.23	55%	1.17	$50.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.54, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$53.00	Oct 23	$0.13	$0.13	$0.37	71%	0.35	$52.63
$51.00	$51.50	Oct 14	$0.10	$0.10	$0.40	64%	0.25	$51.10
$51.00	$51.50	Oct 16	$0.19	$0.19	$0.31	55%	0.61	$51.19
$51.50	$52.00	Oct 16	$0.13	$0.13	$0.37	66%	0.35	$51.63
$52.00	$52.50	Oct 19	$0.11	$0.11	$0.39	72%	0.28	$52.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Nov 20	$0.35	$0.35	$0.65	65%	0.54	$48.65
$48.00	$47.00	Nov 27	$0.29	$0.29	$0.71	71%	0.41	$47.71
$50.50	$50.00	Oct 14	$0.10	$0.10	$0.40	68%	0.25	$50.40
$50.00	$49.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$49.59
$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 $0.40, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	48.2%	41.4%
$50.50	Oct 14	Oct 16	$0.42	45.5%	40.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.37	48.2%	41.4%
$50.50	Oct 14	Oct 16	$0.40	45.5%	40.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.00% of stock, avg 6.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.38	$0.13	$0.51	$49.99	$51.01	1.00%
$51.00	Oct 14	$0.16	$0.39	$0.55	$50.45	$51.55	1.08%
$50.00	Oct 14	$0.79	$0.03	$0.82	$49.18	$50.82	1.62%
$51.50	Oct 14	$0.06	$0.79	$0.85	$50.65	$52.35	1.67%
$49.50	Oct 14	$1.25	$0.01	$1.26	$48.24	$50.76	2.48%
$52.00	Oct 14	$0.03	$1.26	$1.29	$50.71	$53.29	2.54%
$51.00	Oct 16	$0.55	$0.76	$1.31	$49.69	$52.31	2.58%
$50.50	Oct 16	$0.80	$0.53	$1.33	$49.17	$51.83	2.62%
$51.50	Oct 16	$0.36	$1.07	$1.43	$50.07	$52.93	2.82%
$50.00	Oct 16	$1.13	$0.35	$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 3.45%)

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	$0.09	$0.18	$48.32	$53.18
$52.00	$50.50	Oct 14	$0.03	$0.13	$0.16	$50.34	$52.16
$51.50	$50.50	Oct 14	$0.06	$0.13	$0.19	$50.31	$51.69
$53.00	$49.00	Oct 16	$0.09	$0.14	$0.23	$48.77	$53.23
$52.50	$48.50	Oct 16	$0.14	$0.09	$0.23	$48.27	$52.73
$51.00	$50.00	Oct 14	$0.16	$0.03	$0.19	$49.81	$51.19
$52.50	$49.00	Oct 16	$0.14	$0.14	$0.28	$48.72	$52.78
$51.00	$50.50	Oct 14	$0.16	$0.13	$0.29	$50.21	$51.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	54/55	Nov 13	$0.28	$0.22	38%	1.27	$48.72	$54.78
48/49	52/53	Oct 23	$0.24	$0.26	45%	0.92	$48.76	$52.74
49/50	52/53	Oct 23	$0.27	$0.23	40%	1.17	$49.23	$52.77
48/49	54/54	Nov 13	$0.30	$0.20	33%	1.50	$48.70	$53.80
48/48	54/55	Nov 13	$0.25	$0.25	42%	1.00	$48.25	$54.75
48/49	54/54	Nov 13	$0.28	$0.22	36%	1.27	$48.72	$54.28
49/50	52/53	Oct 26	$0.27	$0.23	37%	1.17	$49.23	$52.77
48/49	52/53	Oct 26	$0.24	$0.26	43%	0.92	$48.76	$52.74
48/48	54/54	Nov 13	$0.27	$0.23	36%	1.17	$48.23	$53.77
48/48	54/54	Nov 27	$0.28	$0.22	34%	1.27	$48.22	$54.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 4.71, 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	53%	3.17
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	14%	19.00
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	29%	6.14
$51.00	$52.00	$53.00	Oct 28	$0.10	$0.90	20%	9.00
$50.00	$51.00	$52.00	Nov 6	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.35	$1.65	34%	4.71
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	53%	2.57
$50.00	$50.50	$51.00	Oct 14	$0.16	$0.34	55%	2.12
$47.00	$48.00	$49.00	Nov 6	$0.06	$0.94	14%	15.67
$48.00	$49.00	$50.00	Nov 20	$0.06	$0.94	14%	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. 190 found (best net $-0.52, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 27	-$0.52	$3.48
$45.50	$48.00	1:2	Oct 23	-$0.78	$1.72
$49.50	$50.00	1:2	Oct 14	-$0.33	$0.17
$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	-$1.11	$0.89
$52.00	$51.50	1:2	Oct 14	-$0.32	$0.18
$45.00	$43.00	1:2	Oct 26	-$0.01	$1.99
$49.00	$48.00	1:2	Oct 28	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 4.26%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.16	0.48	1.5%	4.26%	5.71%	9	18
$52.00	Nov 27	$1.96	0.45	2.4%	3.86%	6.30%	2	34
$51.00	Nov 27	$2.38	0.51	0.5%	4.69%	5.16%	27	39
$53.00	Nov 27	$1.60	0.39	4.4%	3.15%	7.57%	11	87
$53.50	Nov 27	$1.45	0.36	5.4%	2.86%	8.25%	1	146
$54.00	Nov 27	$1.31	0.34	6.4%	2.58%	8.96%	--	54
$52.00	Nov 20	$1.79	0.44	2.4%	3.53%	5.97%	103	1.1K
$51.00	Nov 20	$2.21	0.51	0.5%	4.35%	4.83%	490	393
$54.50	Nov 27	$1.17	0.31	7.4%	2.30%	9.67%	1	23
$53.00	Nov 20	$1.45	0.38	4.4%	2.86%	7.27%	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 72,824

Total Puts 45,091

Put/Call Ratio 0.62

Net Difference 27,733

Prior's Put/Call Breakdown

Total Calls 36,761

Total Puts 16,547

Put/Call Ratio 0.45

Net Difference 20,214

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