SLV - Options Database

SLV

iShares Silver Trust

$50.85 -4.94%

(10/14 10:25) ◀

Wednesday, October 14, 2026 (10:30am)

▶ (10/14 10:35)

◀ 10/14 10:30 ▶

Option Volume

Detail

ℹ

Current (10/14 10:30am) 121,678

Calls: 74,584 (61%)

Puts: 47,094 (39%)

Prior (10/13) 56,488

Calls: 38,842 (69%)

Puts: 17,646 (31%)

Current vs Prior +115.41%

Calls: +92.02% (Calls)

Puts: +166.88% (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 -47.68%

Calls: -52.07%

Puts: -38.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:30am) $10.58M

Calls: $3.27M (31%)

Puts: $7.31M (69%)

Prior (10/13) $5.85M

Calls: $4.19M (72%)

Puts: $1.67M (28%)

Current vs Prior +80.72%

Calls: -21.85%

Puts: +338.08%

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 -51.44%

Calls: -73.45%

Puts: -22.78%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:30am) 0.63

Prior (10/13) 0.45

Current vs Prior +38.99%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +28.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:30am) 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 1.51% | 3.09%3.09% | 5.00%3.09% | 9.85%

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

Current vs Prior -35.70% | -3.96%-3.97% | +3.99%-3.97% | +2.55%

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

Current vs 7-Day Avg -34.79% | -1.52%+16.88% | +9.05%-25.57% | -2.80%

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

Current vs 7-Day Eod -35.70% | -3.96%-3.97% | +3.99%-3.97% | +2.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.57% | 6.99%

Calls: 9.09% | 7.14%

Puts: 6.06% | 6.85%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -15.80% | +40.64%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg -0.04% | +21.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($7.31M). Elevated premium activity with dollar volume up 81% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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
10:30	BEARISH	BULLISH	BULLISH
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 467 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 16	8.80	8.90	$8.85	1.1%	--	1.00	68
$42.50	Oct 16	8.30	8.40	$8.35	1.2%	--	1.00	66
$43.00	Oct 16	7.80	7.90	$7.85	1.3%	--	1.00	16
$52.00	Oct 23	0.68	0.69	$0.69	1.4%	769	0.36	178
$41.00	Oct 14	9.75	9.90	$9.82	1.5%	285	1.00	493

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 14	10.10	10.25	$10.18	1.5%	13	0.99	--
$61.00	Oct 16	10.10	10.25	$10.18	1.5%	53	0.99	924
$61.00	Oct 23	10.10	10.25	$10.18	1.5%	--	0.98	111
$60.50	Oct 14	9.60	9.75	$9.68	1.5%	18	0.99	1
$60.50	Oct 16	9.60	9.75	$9.68	1.5%	31	0.99	326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.05	0.06	$0.06	16.7%	3.2K	0.16	32
$51.00	Oct 14	0.16	0.17	$0.17	5.9%	3.3K	0.40	23
$50.50	Oct 14	0.42	0.46	$0.44	9.1%	661	0.72	5
$53.50	Oct 16	0.06	0.07	$0.07	14.3%	233	0.08	474
$52.50	Oct 16	0.14	0.15	$0.15	6.7%	479	0.17	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.09	0.10	$0.10	10.0%	2.0K	0.28	111
$51.00	Oct 14	0.32	0.34	$0.33	6.1%	1.9K	0.60	453
$51.50	Oct 14	0.70	0.76	$0.73	8.2%	814	0.84	665
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	225	0.06	2.6K
$48.50	Oct 16	0.08	0.09	$0.09	11.1%	291	0.10	556

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 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
$59.00	Oct 14	8.10	8.25	$8.18	1.8%	30	0.99	3
$59.50	Oct 14	8.60	8.75	$8.68	1.7%	45	0.99	--
$60.00	Oct 14	9.10	9.25	$9.18	1.6%	35	0.99	--
$60.50	Oct 14	9.60	9.75	$9.68	1.5%	18	0.99	1
$61.00	Oct 14	10.10	10.25	$10.18	1.5%	13	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 553 active (total vol 113.1K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.02	0.03	$0.03	33.3%	6.3K	0.07	62
$51.00	Oct 14	0.16	0.17	$0.17	5.9%	3.3K	0.40	23
$51.50	Oct 14	0.05	0.06	$0.06	16.7%	3.2K	0.16	32
$59.00	Nov 20	0.40	0.42	$0.41	4.9%	3.2K	0.13	61.5K
$60.00	Nov 20	0.34	0.35	$0.35	2.9%	1.9K	0.11	24.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.31	0.32	$0.32	3.1%	3.7K	0.30	23.5K
$48.00	Oct 30	0.48	0.50	$0.49	4.1%	2.3K	0.21	2.2K
$50.50	Oct 14	0.09	0.10	$0.10	10.0%	2.0K	0.28	111
$51.00	Oct 14	0.32	0.34	$0.33	6.1%	1.9K	0.60	453
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	1.8K	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 40.2%, max 41.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	46.1%	32.5%	41.8%	661	22
$51.50	Oct 14	Nov 27	50.3%	36.0%	39.7%	3.2K	50
$51.00	Oct 14	Nov 27	45.2%	32.5%	39.2%	3.4K	62

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	46.1%	32.5%	41.8%	2.0K	202
$51.50	Oct 14	Nov 27	50.3%	36.0%	39.7%	1.0K	673
$51.00	Oct 14	Nov 27	45.2%	32.5%	39.2%	2.2K	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 0.92, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$49.00	$50.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$49.57
$53.00	$54.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$53.29
$55.00	$56.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$55.19

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	$0.11	$0.39	$0.11	95%	3.55	$59.39
$59.50	$59.00	Nov 6	$0.11	$0.39	$0.11	92%	3.55	$59.39
$60.50	$60.00	Nov 13	$0.23	$0.27	$0.23	91%	1.17	$60.27
$52.50	$52.00	Oct 30	$0.30	$0.20	$0.30	65%	0.67	$52.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$53.50	Oct 23	$0.11	$0.11	$0.39	76%	0.28	$53.11
$51.50	$52.00	Oct 19	$0.16	$0.16	$0.34	63%	0.47	$51.66
$51.00	$51.50	Oct 14	$0.11	$0.11	$0.39	60%	0.28	$51.11
$51.50	$52.00	Oct 16	$0.14	$0.14	$0.36	65%	0.39	$51.64
$51.00	$51.50	Oct 19	$0.21	$0.21	$0.29	53%	0.72	$51.21

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
$47.50	$45.50	Oct 26	$0.15	$0.15	$1.85	86%	0.08	$47.35
$49.50	$49.00	Nov 13	$0.20	$0.20	$0.30	63%	0.67	$49.30
$50.00	$49.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$49.60
$50.00	$49.50	Nov 13	$0.22	$0.22	$0.28	59%	0.79	$49.78

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	45.2%	40.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	45.2%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 170 found (cheapest 0.98% of stock, avg 6.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.17	$0.33	$0.50	$50.50	$51.50	0.98%
$50.50	Oct 14	$0.44	$0.10	$0.54	$49.96	$51.04	1.06%
$51.50	Oct 14	$0.06	$0.73	$0.79	$50.71	$52.29	1.55%
$50.00	Oct 14	$0.86	$0.03	$0.89	$49.11	$50.89	1.75%
$52.00	Oct 14	$0.03	$1.18	$1.21	$50.79	$53.21	2.38%
$51.00	Oct 16	$0.57	$0.73	$1.30	$49.70	$52.30	2.56%
$50.50	Oct 16	$0.84	$0.48	$1.32	$49.18	$51.82	2.60%
$49.50	Oct 14	$1.35	$0.01	$1.36	$48.14	$50.86	2.67%
$51.50	Oct 16	$0.38	$1.02	$1.40	$50.10	$52.90	2.75%
$50.00	Oct 16	$1.17	$0.32	$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 0.12% of stock, avg 3.48%)

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
$52.00	$50.50	Oct 14	$0.03	$0.10	$0.13	$50.37	$52.13
$51.50	$50.50	Oct 14	$0.06	$0.10	$0.16	$50.34	$51.66
$53.00	$48.50	Oct 16	$0.09	$0.09	$0.18	$48.32	$53.18
$53.00	$49.00	Oct 16	$0.09	$0.14	$0.23	$48.77	$53.23
$52.50	$48.50	Oct 16	$0.15	$0.09	$0.24	$48.26	$52.74
$51.00	$50.00	Oct 14	$0.17	$0.03	$0.20	$49.80	$51.20
$52.50	$49.00	Oct 16	$0.15	$0.14	$0.29	$48.71	$52.79
$51.00	$50.50	Oct 14	$0.17	$0.10	$0.27	$50.23	$51.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 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	55/56	Nov 27	$0.28	$0.22	39%	1.27	$48.22	$55.28
48/48	54/54	Nov 13	$0.29	$0.21	37%	1.38	$48.21	$53.79
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
49/50	54/54	Oct 30	$0.27	$0.23	39%	1.17	$49.23	$53.77
48/49	53/54	Oct 23	$0.21	$0.29	51%	0.72	$48.79	$53.21
49/50	53/54	Oct 23	$0.24	$0.26	45%	0.92	$49.26	$53.24
48/49	52/53	Oct 26	$0.25	$0.25	43%	1.00	$48.75	$52.75
49/50	52/53	Oct 30	$0.31	$0.19	30%	1.63	$49.19	$52.81
48/48	54/55	Nov 27	$0.28	$0.22	37%	1.27	$48.22	$54.78
48/49	53/54	Oct 26	$0.22	$0.28	48%	0.79	$48.78	$53.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 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	$0.16	$0.34	56%	2.13
$48.00	$49.00	$50.00	Oct 26	$0.09	$0.91	21%	10.11
$50.00	$50.50	$51.00	Oct 14	$0.15	$0.35	51%	2.33
$51.00	$51.50	$52.00	Oct 14	$0.08	$0.42	32%	5.25
$50.00	$51.00	$52.00	Oct 28	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.35	$1.65	35%	4.71
$51.00	$51.50	$52.00	Oct 14	$0.05	$0.45	32%	9.00
$49.50	$50.00	$50.50	Oct 14	$0.05	$0.45	26%	9.00
$50.50	$51.00	$51.50	Oct 14	$0.17	$0.33	56%	1.94
$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. 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	-$0.78	$1.72
$49.50	$50.00	1:2	Oct 14	-$0.37	$0.13
$56.00	$58.00	1:2	Oct 28	-$0.03	$1.97
$58.00	$61.00	1:2	Oct 28	-$0.01	$2.99

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	-$1.09	$0.91
$52.00	$51.50	1:2	Oct 14	-$0.28	$0.22
$45.00	$43.00	1:2	Oct 26	-$0.01	$1.99
$43.00	$41.00	1:2	Oct 26	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 4.29%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.18	0.48	1.3%	4.29%	5.57%	9	18
$51.00	Nov 27	$2.41	0.51	0.3%	4.74%	5.03%	27	39
$52.00	Nov 27	$1.97	0.45	2.3%	3.87%	6.14%	2	34
$53.00	Nov 27	$1.61	0.39	4.2%	3.17%	7.39%	11	87
$53.50	Nov 27	$1.45	0.36	5.2%	2.85%	8.06%	1	146
$54.00	Nov 27	$1.31	0.34	6.2%	2.58%	8.77%	--	54
$52.00	Nov 20	$1.81	0.44	2.3%	3.56%	5.82%	106	1.1K
$54.50	Nov 27	$1.18	0.31	7.2%	2.32%	9.50%	1	23
$51.00	Nov 20	$2.23	0.51	0.3%	4.39%	4.68%	545	393
$53.00	Nov 20	$1.46	0.38	4.2%	2.87%	7.10%	109	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 74,584

Total Puts 47,094

Put/Call Ratio 0.63

Net Difference 27,490

Prior's Put/Call Breakdown

Total Calls 38,842

Total Puts 17,646

Put/Call Ratio 0.45

Net Difference 21,196

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