SLV - Options Database

SLV

iShares Silver Trust

$50.87 -4.91%

(10/14 10:30) ◀

Wednesday, October 14, 2026 (10:35am)

▶ (10/14 10:40)

◀ 10/14 10:35 ▶

Option Volume

Detail

ℹ

Current (10/14 10:35am) 125,925

Calls: 77,086 (61%)

Puts: 48,839 (39%)

Prior (10/13) 58,778

Calls: 40,201 (68%)

Puts: 18,577 (32%)

Current vs Prior +114.24%

Calls: +91.75% (Calls)

Puts: +162.90% (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 -45.86%

Calls: -50.47%

Puts: -36.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:35am) $10.96M

Calls: $3.47M (32%)

Puts: $7.49M (68%)

Prior (10/13) $6.26M

Calls: $4.43M (71%)

Puts: $1.83M (29%)

Current vs Prior +75.06%

Calls: -21.63%

Puts: +308.99%

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 -49.72%

Calls: -71.84%

Puts: -20.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:35am) 0.63

Prior (10/13) 0.46

Current vs Prior +37.10%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +29.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:35am) 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% | 3.07%3.07% | 4.97%3.07% | 9.87%

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

Current vs Prior -34.91% | -4.63%-4.63% | +3.52%-4.63% | +2.70%

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

Current vs 7-Day Avg -33.98% | -2.21%+16.07% | +8.56%-26.09% | -2.66%

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

Current vs 7-Day Eod -34.91% | -4.63%-4.63% | +3.52%-4.63% | +2.70%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.54% | 7.08%

Calls: 10.64% | 6.90%

Puts: 6.45% | 7.25%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -5.01% | +42.45%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +12.77% | +23.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($7.49M). Elevated premium activity with dollar volume up 75% vs prior. Unusually high activity with volume up 114% 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
10:35	BEARISH	BULLISH	BULLISH
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 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	2.28	2.31	$2.30	1.3%	545	0.51	393
$41.00	Oct 16	9.85	10.00	$9.93	1.5%	--	1.00	16
$41.00	Oct 14	9.80	9.95	$9.88	1.5%	285	1.00	493
$41.50	Oct 14	9.30	9.45	$9.38	1.6%	42	1.00	341
$52.00	Nov 20	1.85	1.88	$1.87	1.6%	318	0.45	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 14	10.05	10.20	$10.13	1.5%	14	0.99	--
$61.00	Oct 16	10.05	10.20	$10.13	1.5%	53	1.00	924
$61.00	Oct 23	10.05	10.20	$10.13	1.5%	--	1.00	111
$60.50	Oct 14	9.55	9.70	$9.63	1.6%	18	0.99	1
$60.50	Oct 16	9.55	9.70	$9.63	1.6%	31	1.00	326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.42, 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%	3.4K	0.17	32
$51.00	Oct 14	0.18	0.19	$0.19	5.3%	3.4K	0.42	23
$50.50	Oct 14	0.44	0.49	$0.47	10.6%	945	0.74	5
$53.00	Oct 16	0.09	0.10	$0.10	10.0%	828	0.12	2.2K
$53.50	Oct 16	0.06	0.07	$0.07	14.3%	235	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%	2.1K	0.26	111
$51.00	Oct 14	0.30	0.32	$0.31	6.5%	2.0K	0.58	453
$51.50	Oct 14	0.65	0.72	$0.69	10.1%	816	0.83	665
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	232	0.06	2.6K
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	277	0.14	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.80	9.95	$9.88	1.5%	285	1.00	493
$41.50	Oct 14	9.30	9.45	$9.38	1.6%	42	1.00	341
$42.00	Oct 14	8.80	8.95	$8.88	1.7%	40	1.00	343
$42.50	Oct 14	8.30	8.45	$8.38	1.8%	35	1.00	209
$43.00	Oct 14	7.80	7.95	$7.88	1.9%	41	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.55	4.70	$4.63	3.2%	47	1.00	2.5K
$56.00	Oct 16	5.05	5.20	$5.13	2.9%	200	1.00	8.7K
$56.50	Oct 16	5.55	5.70	$5.63	2.7%	5	1.00	773
$57.00	Oct 16	6.05	6.20	$6.13	2.4%	55	1.00	8.2K
$57.50	Oct 16	6.55	6.70	$6.63	2.3%	27	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 117.2K, 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	0.18	0.19	$0.19	5.3%	3.4K	0.42	23
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	3.4K	0.17	32
$59.00	Nov 20	0.40	0.42	$0.41	4.9%	3.3K	0.13	61.5K
$52.00	Oct 16	0.23	0.24	$0.24	4.2%	2.1K	0.25	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.29	0.30	$0.30	3.3%	3.9K	0.28	23.5K
$48.00	Oct 30	0.46	0.49	$0.48	6.2%	2.3K	0.21	2.2K
$50.50	Oct 14	0.09	0.10	$0.10	10.0%	2.1K	0.26	111
$51.00	Oct 14	0.30	0.32	$0.31	6.5%	2.0K	0.58	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 40.4%, max 43.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	46.0%	32.4%	42.1%	3.5K	62
$51.50	Oct 14	Nov 27	50.6%	36.0%	40.6%	3.4K	50
$50.50	Oct 14	Nov 27	44.8%	32.4%	38.0%	945	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	46.5%	32.4%	43.3%	2.2K	493
$51.50	Oct 14	Nov 27	50.8%	36.0%	41.3%	1.0K	673
$50.50	Oct 14	Nov 27	44.5%	32.4%	37.1%	2.1K	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 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 27	$0.37	$0.63	$0.37	46%	1.70	$52.37
$54.00	$55.00	Nov 20	$0.24	$0.76	$0.24	33%	3.17	$54.24
$51.00	$52.00	Nov 20	$0.43	$0.57	$0.43	51%	1.33	$51.43
$53.00	$54.00	Nov 20	$0.30	$0.70	$0.30	38%	2.33	$53.30

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	$0.15	$0.35	$0.15	92%	2.33	$59.35
$59.50	$59.00	Nov 6	$0.33	$0.17	$0.33	91%	0.52	$59.17
$53.50	$53.00	Nov 13	$0.30	$0.20	$0.30	66%	0.67	$53.20
$53.50	$53.00	Nov 6	$0.32	$0.18	$0.32	69%	0.56	$53.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.49, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 16	$0.15	$0.15	$0.35	64%	0.43	$51.65
$51.50	$52.00	Oct 19	$0.17	$0.17	$0.33	61%	0.52	$51.67
$51.00	$51.50	Oct 14	$0.12	$0.12	$0.38	58%	0.32	$51.12
$52.50	$53.00	Oct 26	$0.14	$0.14	$0.36	69%	0.39	$52.64
$52.00	$52.50	Oct 19	$0.12	$0.12	$0.38	70%	0.32	$52.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$48.00	Nov 20	$0.33	$0.33	$0.67	66%	0.49	$48.67
$50.00	$49.00	Nov 20	$0.40	$0.40	$0.60	59%	0.67	$49.60
$47.00	$46.00	Nov 27	$0.22	$0.22	$0.78	77%	0.28	$46.78
$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 $0.39, cheapest $0.38)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	46.0%	40.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.38	46.5%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 171 found (cheapest 0.98% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.19	$0.31	$0.50	$50.50	$51.50	0.98%
$50.50	Oct 14	$0.47	$0.10	$0.57	$49.93	$51.07	1.12%
$51.50	Oct 14	$0.07	$0.69	$0.76	$50.74	$52.26	1.49%
$50.00	Oct 14	$0.91	$0.03	$0.94	$49.06	$50.94	1.85%
$52.00	Oct 14	$0.03	$1.14	$1.17	$50.83	$53.17	2.30%
$51.00	Oct 16	$0.59	$0.69	$1.28	$49.72	$52.28	2.52%
$50.50	Oct 16	$0.87	$0.46	$1.33	$49.17	$51.83	2.61%
$51.50	Oct 16	$0.39	$0.98	$1.37	$50.13	$52.87	2.69%
$49.50	Oct 14	$1.39	$0.01	$1.40	$48.10	$50.90	2.75%
$50.00	Oct 16	$1.21	$0.30	$1.51	$48.49	$51.51	2.97%

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	$0.07	$0.03	$0.10	$49.90	$51.60
$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
$53.00	$49.50	Oct 16	$0.10	$0.19	$0.29	$49.21	$53.29
$53.00	$48.50	Oct 19	$0.17	$0.14	$0.31	$48.19	$53.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	55/56	Nov 27	$0.29	$0.21	36%	1.38	$48.71	$55.29
48/49	55/56	Nov 13	$0.26	$0.24	42%	1.08	$48.74	$55.26
48/49	54/55	Nov 27	$0.30	$0.20	34%	1.50	$48.70	$54.80
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 13	$0.24	$0.26	45%	0.92	$48.26	$55.24
48/48	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27
48/49	54/54	Nov 13	$0.30	$0.20	33%	1.50	$48.70	$53.80
48/49	54/54	Nov 27	$0.31	$0.19	31%	1.63	$48.69	$54.31
48/49	52/53	Oct 26	$0.25	$0.25	43%	1.00	$48.75	$52.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 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	$0.16	$0.34	57%	2.12
$51.00	$52.00	$53.00	Oct 28	$0.09	$0.91	21%	10.11
$49.00	$50.00	$51.00	Oct 28	$0.10	$0.90	22%	9.00
$51.00	$51.50	$52.00	Oct 14	$0.08	$0.42	34%	5.25
$48.00	$49.00	$50.00	Oct 26	$0.09	$0.91	20%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.30	$1.70	35%	5.67
$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	57%	1.94
$50.00	$50.50	$51.00	Oct 14	$0.14	$0.36	50%	2.57
$49.50	$50.00	$50.50	Oct 14	$0.05	$0.45	24%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.58, 189 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	$47.50	1:2	Oct 23	-$1.73	$0.27
$56.00	$58.00	1:2	Oct 28	-$0.03	$1.97
$58.00	$61.00	1:2	Oct 28	-$0.01	$2.99
$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	-$0.07	$1.93
$55.00	$53.00	1:2	Oct 28	-$1.09	$0.91
$52.00	$51.50	1:2	Oct 14	-$0.24	$0.26
$49.00	$48.00	1:2	Oct 28	-$0.17	$0.83
$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. 148 found (best yield 3.93%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$2.00	0.46	2.2%	3.93%	6.15%	3	34
$51.50	Nov 27	$2.21	0.48	1.2%	4.34%	5.58%	9	18
$51.00	Nov 27	$2.44	0.51	0.3%	4.80%	5.05%	27	39
$53.00	Nov 27	$1.64	0.40	4.2%	3.22%	7.41%	12	87
$53.50	Nov 27	$1.48	0.37	5.2%	2.91%	8.08%	1	146
$54.00	Nov 27	$1.33	0.34	6.2%	2.61%	8.77%	--	54
$52.00	Nov 20	$1.85	0.45	2.2%	3.64%	5.86%	318	1.1K
$54.50	Nov 27	$1.20	0.32	7.1%	2.36%	9.49%	1	23
$51.00	Nov 20	$2.28	0.51	0.3%	4.48%	4.74%	545	393
$53.00	Nov 20	$1.48	0.38	4.2%	2.91%	7.10%	113	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 77,086

Total Puts 48,839

Put/Call Ratio 0.63

Net Difference 28,247

Prior's Put/Call Breakdown

Total Calls 40,201

Total Puts 18,577

Put/Call Ratio 0.46

Net Difference 21,624

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