SLV - Options Database

SLV

iShares Silver Trust

$50.80 -5.04%

(10/14 10:35) ◀

Wednesday, October 14, 2026 (10:40am)

▶ (10/14 10:45)

◀ 10/14 10:40 ▶

Option Volume

Detail

ℹ

Current (10/14 10:40am) 130,558

Calls: 80,682 (62%)

Puts: 49,876 (38%)

Prior (10/13) 60,600

Calls: 41,232 (68%)

Puts: 19,368 (32%)

Current vs Prior +115.44%

Calls: +95.68% (Calls)

Puts: +157.52% (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 -43.86%

Calls: -48.16%

Puts: -35.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:40am) $11.60M

Calls: $3.77M (33%)

Puts: $7.83M (67%)

Prior (10/13) $6.60M

Calls: $4.68M (71%)

Puts: $1.92M (29%)

Current vs Prior +75.77%

Calls: -19.44%

Puts: +307.92%

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 -46.76%

Calls: -69.40%

Puts: -17.27%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:40am) 0.62

Prior (10/13) 0.47

Current vs Prior +31.60%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +26.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:40am) 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 1.50% | 3.07%3.07% | 4.94%3.07% | 9.88%

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

Current vs Prior -36.49% | -4.50%-4.50% | +2.84%-4.50% | +2.84%

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

Current vs 7-Day Avg -35.58% | -2.07%+16.23% | +7.85%-25.99% | -2.53%

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

Current vs 7-Day Eod -36.49% | -4.50%-4.50% | +2.84%-4.50% | +2.84%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.96% | 5.14%

Calls: 12.20% | 4.88%

Puts: 5.71% | 5.41%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -0.33% | +3.42%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +18.32% | -10.43%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($7.83M). Elevated premium activity with dollar volume up 76% vs prior. Unusually high activity with volume up 115% 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
10:40	BEARISH	BULLISH	BULLISH
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 461 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	9.75	9.90	$9.82	1.5%	--	1.00	16
$41.00	Oct 14	9.70	9.85	$9.77	1.5%	285	1.00	493
$45.00	Nov 27	6.45	6.55	$6.50	1.5%	2	0.85	--
$45.00	Nov 20	6.35	6.45	$6.40	1.6%	2	0.86	637
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	42	1.00	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	2.24	2.27	$2.26	1.3%	656	0.49	2.3K
$51.00	Nov 13	2.05	2.08	$2.07	1.4%	103	0.49	122
$60.50	Oct 14	9.65	9.80	$9.73	1.5%	18	0.99	1
$60.50	Oct 16	9.65	9.80	$9.73	1.5%	31	1.00	326
$60.00	Nov 20	9.30	9.45	$9.38	1.6%	17	0.89	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 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%	3.5K	0.15	32
$51.00	Oct 14	0.14	0.15	$0.15	6.7%	3.5K	0.36	23
$50.50	Oct 14	0.38	0.43	$0.41	12.2%	973	0.71	5
$53.00	Oct 16	0.08	0.09	$0.09	11.1%	837	0.11	2.2K
$52.50	Oct 16	0.13	0.14	$0.14	7.1%	521	0.16	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.34	0.36	$0.35	5.7%	2.0K	0.64	453
$51.50	Oct 14	0.71	0.79	$0.75	10.7%	817	0.85	665
$49.00	Oct 16	0.12	0.14	$0.13	15.4%	279	0.14	1.1K
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	233	0.07	2.6K
$49.50	Oct 16	0.19	0.21	$0.20	10.0%	228	0.21	589

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.83, highest 1.00)

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
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	42	1.00	341
$42.00	Oct 14	8.70	8.85	$8.77	1.7%	40	1.00	343
$42.50	Oct 14	8.20	8.35	$8.27	1.8%	35	1.00	209
$43.00	Oct 14	7.70	7.85	$7.78	1.9%	41	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.65	4.80	$4.72	3.2%	47	1.00	2.5K
$56.00	Oct 16	5.15	5.30	$5.23	2.9%	200	1.00	8.7K
$56.50	Oct 16	5.65	5.80	$5.73	2.6%	5	1.00	773
$57.00	Oct 16	6.15	6.30	$6.23	2.4%	55	1.00	8.2K
$57.50	Oct 16	6.65	6.80	$6.73	2.2%	27	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 120.0K, 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	0.14	0.15	$0.15	6.7%	3.5K	0.36	23
$51.50	Oct 14	0.05	0.06	$0.06	16.7%	3.5K	0.15	32
$59.00	Nov 20	0.40	0.42	$0.41	4.9%	3.3K	0.13	61.5K
$52.00	Oct 16	0.22	0.23	$0.23	4.3%	2.2K	0.24	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.31	0.33	$0.32	6.3%	4.0K	0.30	23.5K
$48.00	Oct 30	0.47	0.50	$0.49	6.1%	2.3K	0.21	2.2K
$50.50	Oct 14	0.09	0.11	$0.10	20.0%	2.1K	0.29	111
$51.00	Oct 14	0.34	0.36	$0.35	5.7%	2.0K	0.64	453
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	1.9K	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 40.8%, max 50.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	53.6%	36.0%	48.7%	3.5K	50
$51.00	Oct 14	Nov 27	45.7%	32.3%	41.5%	3.6K	62
$50.50	Oct 14	Nov 27	42.4%	32.3%	31.4%	973	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	54.0%	36.0%	50.1%	1.0K	673
$51.00	Oct 14	Nov 27	46.4%	32.3%	43.8%	2.3K	493
$50.50	Oct 14	Nov 27	41.8%	32.3%	29.4%	2.2K	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 1.78, avg 2.10)

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
$52.00	$53.00	Nov 27	$0.36	$0.64	$0.36	45%	1.78	$52.36
$51.00	$52.00	Nov 20	$0.42	$0.58	$0.42	51%	1.38	$51.42
$53.00	$54.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$53.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.18	$0.32	$0.18	95%	1.78	$59.32
$53.50	$53.00	Oct 30	$0.33	$0.17	$0.33	74%	0.52	$53.17
$49.50	$49.00	Oct 21	$0.11	$0.39	$0.11	29%	3.55	$49.39
$51.00	$50.50	Oct 19	$0.23	$0.27	$0.23	53%	1.17	$50.77
$52.50	$52.00	Oct 30	$0.31	$0.19	$0.31	65%	0.61	$52.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.52, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.50	$53.00	Oct 26	$0.14	$0.14	$0.36	70%	0.39	$52.64
$52.00	$52.50	Oct 23	$0.16	$0.16	$0.34	65%	0.47	$52.16
$51.00	$51.50	Oct 19	$0.21	$0.21	$0.29	53%	0.72	$51.21
$52.00	$52.50	Oct 21	$0.14	$0.14	$0.36	68%	0.39	$52.14
$53.00	$53.50	Oct 23	$0.10	$0.10	$0.40	76%	0.25	$53.10

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	$49.50	Nov 27	$0.23	$0.23	$0.27	58%	0.85	$49.77
$48.00	$47.00	Nov 6	$0.22	$0.22	$0.78	75%	0.28	$47.78
$49.50	$49.00	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$49.30
$50.00	$49.00	Nov 20	$0.40	$0.40	$0.60	58%	0.67	$49.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.40, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	45.7%	41.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	46.4%	41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 174 found (cheapest 0.98% of stock, avg 6.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.15	$0.35	$0.50	$50.50	$51.50	0.98%
$50.50	Oct 14	$0.41	$0.10	$0.51	$49.99	$51.01	1.00%
$51.50	Oct 14	$0.06	$0.75	$0.81	$50.69	$52.31	1.59%
$50.00	Oct 14	$0.82	$0.03	$0.85	$49.15	$50.85	1.67%
$52.00	Oct 14	$0.03	$1.22	$1.25	$50.75	$53.25	2.46%
$51.00	Oct 16	$0.55	$0.74	$1.29	$49.71	$52.29	2.54%
$50.50	Oct 16	$0.82	$0.49	$1.31	$49.19	$51.81	2.58%
$49.50	Oct 14	$1.31	$0.01	$1.32	$48.18	$50.82	2.60%
$51.50	Oct 16	$0.36	$1.05	$1.41	$50.09	$52.91	2.78%
$50.00	Oct 16	$1.14	$0.32	$1.46	$48.54	$51.46	2.87%

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
$53.00	$48.50	Oct 16	$0.09	$0.08	$0.17	$48.33	$53.17
$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	$49.00	Oct 16	$0.09	$0.13	$0.22	$48.78	$53.22
$52.50	$48.50	Oct 16	$0.14	$0.08	$0.22	$48.28	$52.72
$51.00	$50.00	Oct 14	$0.15	$0.03	$0.18	$49.82	$51.18
$51.00	$50.50	Oct 14	$0.15	$0.10	$0.25	$50.25	$51.25
$52.50	$49.00	Oct 16	$0.14	$0.13	$0.27	$48.73	$52.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 1.08, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	52/53	Oct 26	$0.26	$0.24	43%	1.08	$48.74	$52.76
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	54/54	Nov 13	$0.27	$0.23	40%	1.17	$48.23	$54.27
48/48	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27
49/50	54/54	Oct 30	$0.27	$0.23	39%	1.17	$49.23	$53.77
48/48	54/54	Nov 13	$0.28	$0.22	37%	1.27	$48.22	$53.78
48/48	54/55	Nov 27	$0.28	$0.22	37%	1.27	$48.22	$54.78
49/50	53/54	Oct 23	$0.23	$0.27	45%	0.85	$49.27	$53.23
49/50	53/54	Oct 30	$0.28	$0.22	35%	1.27	$49.22	$53.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.15	$0.35	55%	2.33
$51.00	$51.50	$52.00	Oct 14	$0.06	$0.44	29%	7.33
$50.50	$51.00	$51.50	Oct 14	$0.17	$0.33	56%	1.94
$50.00	$50.50	$51.00	Oct 16	$0.05	$0.45	24%	9.00
$52.00	$53.00	$54.00	Oct 28	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.36	$1.64	34%	4.56
$50.50	$51.00	$51.50	Oct 14	$0.15	$0.35	55%	2.33
$49.50	$50.00	$50.50	Oct 14	$0.05	$0.45	27%	9.00
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	29%	6.14
$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. 191 found (best net $-0.50, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 27	-$0.50	$3.50
$45.00	$48.00	1:2	Oct 30	-$0.73	$2.27
$46.00	$49.00	1:2	Nov 6	-$0.54	$2.46
$45.00	$48.00	1:2	Nov 13	-$1.38	$1.62
$45.50	$47.50	1:2	Oct 23	-$1.73	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.14	$1.86
$55.00	$53.00	1:2	Oct 28	-$1.08	$0.92
$52.00	$51.50	1:2	Oct 14	-$0.28	$0.22
$49.00	$48.00	1:2	Oct 28	-$0.16	$0.84
$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. 141 found (best yield 4.27%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.17	0.48	1.4%	4.27%	5.65%	9	18
$52.00	Nov 27	$1.96	0.45	2.4%	3.86%	6.22%	4	34
$51.00	Nov 27	$2.39	0.51	0.4%	4.70%	5.10%	27	39
$53.00	Nov 27	$1.61	0.39	4.3%	3.17%	7.50%	13	87
$53.50	Nov 27	$1.46	0.36	5.3%	2.87%	8.19%	1	146
$54.00	Nov 27	$1.31	0.34	6.3%	2.58%	8.88%	--	54
$52.00	Nov 20	$1.81	0.44	2.4%	3.56%	5.93%	320	1.1K
$54.50	Nov 27	$1.19	0.31	7.3%	2.34%	9.63%	1	23
$51.00	Nov 20	$2.22	0.51	0.4%	4.37%	4.76%	616	393
$53.00	Nov 20	$1.46	0.38	4.3%	2.87%	7.20%	125	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 80,682

Total Puts 49,876

Put/Call Ratio 0.62

Net Difference 30,806

Prior's Put/Call Breakdown

Total Calls 41,232

Total Puts 19,368

Put/Call Ratio 0.47

Net Difference 21,864

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