SLV - Options Database

SLV

iShares Silver Trust

$50.95 -4.76%

(10/14 10:40) ◀

Wednesday, October 14, 2026 (10:45am)

▶ (10/14 10:50)

◀ 10/14 10:45 ▶

Option Volume

Detail

ℹ

Current (10/14 10:45am) 143,303

Calls: 88,547 (62%)

Puts: 54,756 (38%)

Prior (10/13) 66,853

Calls: 45,445 (68%)

Puts: 21,408 (32%)

Current vs Prior +114.36%

Calls: +94.84% (Calls)

Puts: +155.77% (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 -38.38%

Calls: -43.10%

Puts: -28.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:45am) $11.94M

Calls: $4.20M (35%)

Puts: $7.74M (65%)

Prior (10/13) $7.26M

Calls: $5.09M (70%)

Puts: $2.17M (30%)

Current vs Prior +64.54%

Calls: -17.41%

Puts: +256.73%

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 -45.18%

Calls: -65.89%

Puts: -18.22%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:45am) 0.62

Prior (10/13) 0.47

Current vs Prior +31.27%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +26.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:45am) 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% | 3.04%3.04% | 4.95%3.04% | 9.85%

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

Current vs Prior -35.84% | -5.39%-5.39% | +2.94%-5.39% | +2.53%

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

Current vs 7-Day Avg -34.93% | -2.98%+15.15% | +7.96%-26.68% | -2.82%

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

Current vs 7-Day Eod -35.84% | -5.39%-5.39% | +2.94%-5.39% | +2.53%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.75% | 4.88%

Calls: 17.65% | 6.67%

Puts: 3.85% | 3.08%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +19.58% | -1.81%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +41.95% | -14.96%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($7.74M). Elevated premium activity with dollar volume up 65% vs prior. Unusually high activity with volume up 114% 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
10:45	BEARISH	BULLISH	BULLISH
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 474 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 20	8.30	8.40	$8.35	1.2%	--	0.92	40
$41.00	Oct 16	9.90	10.05	$9.98	1.5%	--	1.00	16
$41.50	Oct 14	9.40	9.55	$9.48	1.6%	42	1.00	341
$51.50	Nov 13	1.87	1.90	$1.89	1.6%	46	0.48	35
$42.00	Oct 14	8.90	9.05	$8.98	1.7%	40	1.00	343

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 23	0.88	0.89	$0.89	1.1%	339	0.42	268
$61.00	Oct 14	9.95	10.10	$10.02	1.5%	14	0.99	--
$60.50	Oct 14	9.45	9.60	$9.52	1.6%	18	0.99	1
$60.50	Oct 16	9.45	9.60	$9.52	1.6%	31	1.00	326
$60.00	Nov 20	9.15	9.30	$9.23	1.6%	17	0.87	4.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.42, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	3.7K	0.20	32
$51.00	Oct 14	0.19	0.20	$0.20	5.0%	3.6K	0.47	23
$50.50	Oct 14	0.46	0.55	$0.51	17.6%	1.0K	0.79	5
$52.50	Oct 16	0.14	0.16	$0.15	13.3%	534	0.18	96
$53.00	Oct 16	0.09	0.10	$0.10	10.0%	839	0.12	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.25	0.26	$0.26	3.8%	2.0K	0.53	453
$51.50	Oct 14	0.59	0.64	$0.62	8.1%	843	0.80	665
$49.00	Oct 16	0.10	0.11	$0.11	9.1%	281	0.12	1.1K
$49.50	Oct 16	0.16	0.18	$0.17	11.8%	228	0.18	589
$50.00	Oct 16	0.27	0.28	$0.28	3.6%	4.1K	0.27	23.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.85	10.05	$9.95	2.0%	285	1.00	493
$41.50	Oct 14	9.40	9.55	$9.48	1.6%	42	1.00	341
$42.00	Oct 14	8.90	9.05	$8.98	1.7%	40	1.00	343
$42.50	Oct 14	8.40	8.55	$8.48	1.8%	35	1.00	209
$43.00	Oct 14	7.90	8.05	$7.98	1.9%	41	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.50	4.65	$4.58	3.3%	47	1.00	2.5K
$56.00	Oct 16	5.00	5.15	$5.08	3.0%	208	1.00	8.7K
$56.50	Oct 16	5.50	5.65	$5.58	2.7%	5	1.00	773
$57.00	Oct 16	5.95	6.15	$6.05	3.3%	55	1.00	8.2K
$57.50	Oct 16	6.45	6.65	$6.55	3.1%	27	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 130.7K, 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	0.08	62
$58.00	Oct 16	0.02	0.03	$0.03	33.3%	4.3K	0.02	5.2K
$51.50	Oct 14	0.06	0.07	$0.07	14.3%	3.7K	0.20	32
$51.00	Oct 14	0.19	0.20	$0.20	5.0%	3.6K	0.47	23
$59.00	Nov 20	0.41	0.42	$0.42	2.4%	3.3K	0.14	61.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.27	0.28	$0.28	3.6%	4.1K	0.27	23.5K
$50.50	Oct 14	0.06	0.08	$0.07	28.6%	2.3K	0.21	111
$48.00	Oct 30	0.44	0.47	$0.45	6.7%	2.3K	0.20	2.2K
$51.00	Oct 14	0.25	0.26	$0.26	3.8%	2.0K	0.53	453
$50.00	Oct 14	0.01	0.02	$0.02	50.0%	1.9K	0.06	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 37.2%, max 39.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	49.9%	35.8%	39.2%	3.7K	50
$51.00	Oct 14	Nov 27	44.6%	32.4%	37.8%	3.7K	62
$50.50	Oct 14	Nov 27	43.8%	32.5%	34.5%	1.0K	22

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.50	Oct 14	Nov 27	49.9%	35.8%	39.2%	1.0K	673
$51.00	Oct 14	Nov 27	44.6%	32.4%	37.8%	2.3K	493
$50.50	Oct 14	Nov 27	43.8%	32.5%	34.5%	2.3K	202

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 0.92, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Nov 27	$0.56	$0.44	$0.56	65%	0.79	$49.56
$53.00	$54.00	Nov 20	$0.29	$0.71	$0.29	39%	2.45	$53.29
$49.00	$50.00	Nov 20	$0.58	$0.42	$0.58	66%	0.72	$49.58
$56.00	$57.00	Nov 20	$0.15	$0.85	$0.15	23%	5.67	$56.15
$57.00	$58.00	Nov 20	$0.12	$0.88	$0.12	19%	7.33	$57.12

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
$53.50	$53.00	Oct 30	$0.32	$0.18	$0.32	72%	0.56	$53.18
$53.50	$53.00	Nov 13	$0.30	$0.20	$0.30	66%	0.67	$53.20
$50.00	$49.50	Oct 21	$0.13	$0.37	$0.13	34%	2.85	$49.87
$50.50	$50.00	Oct 16	$0.14	$0.36	$0.14	38%	2.57	$50.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.35, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Oct 16	$0.11	$0.11	$0.39	73%	0.28	$52.11
$52.50	$53.00	Oct 21	$0.12	$0.12	$0.38	72%	0.32	$52.62
$51.00	$51.50	Oct 23	$0.24	$0.24	$0.26	49%	0.92	$51.24
$51.50	$52.00	Oct 21	$0.19	$0.19	$0.31	58%	0.61	$51.69
$51.50	$52.00	Oct 16	$0.15	$0.15	$0.35	63%	0.43	$51.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$47.00	Nov 20	$0.26	$0.26	$0.74	73%	0.35	$47.74
$47.50	$45.50	Oct 26	$0.14	$0.14	$1.86	87%	0.08	$47.36
$50.50	$50.00	Oct 30	$0.23	$0.23	$0.27	56%	0.85	$50.27
$49.00	$48.00	Nov 20	$0.32	$0.32	$0.68	66%	0.47	$48.68
$50.50	$50.00	Nov 27	$0.24	$0.24	$0.26	55%	0.92	$50.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.39)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.42	44.6%	40.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	44.6%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 186 found (cheapest 0.90% of stock, avg 7.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 14	$0.20	$0.26	$0.46	$50.54	$51.46	0.90%
$50.50	Oct 14	$0.51	$0.07	$0.58	$49.92	$51.08	1.14%
$51.50	Oct 14	$0.07	$0.62	$0.69	$50.81	$52.19	1.35%
$50.00	Oct 14	$0.97	$0.02	$0.99	$49.01	$50.99	1.94%
$52.00	Oct 14	$0.03	$1.08	$1.11	$50.89	$53.11	2.18%
$51.00	Oct 16	$0.62	$0.65	$1.27	$49.73	$52.27	2.49%
$50.50	Oct 16	$0.90	$0.42	$1.32	$49.18	$51.82	2.59%
$51.50	Oct 16	$0.41	$0.94	$1.35	$50.15	$52.85	2.65%
$49.50	Oct 14	$1.46	$0.01	$1.47	$48.03	$50.97	2.89%
$50.00	Oct 16	$1.24	$0.28	$1.52	$48.48	$51.52	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.10% of stock, avg 3.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$50.00	Oct 14	$0.03	$0.02	$0.05	$49.95	$52.05
$51.50	$50.00	Oct 14	$0.07	$0.02	$0.09	$49.91	$51.59
$52.00	$50.50	Oct 14	$0.03	$0.07	$0.10	$50.40	$52.10
$51.50	$50.50	Oct 14	$0.07	$0.07	$0.14	$50.36	$51.64
$53.00	$48.50	Oct 16	$0.10	$0.07	$0.17	$48.33	$53.17
$53.00	$49.00	Oct 16	$0.10	$0.11	$0.21	$48.79	$53.21
$52.50	$48.50	Oct 16	$0.15	$0.07	$0.22	$48.28	$52.72
$52.50	$49.00	Oct 16	$0.15	$0.11	$0.26	$48.74	$52.76
$53.00	$49.50	Oct 16	$0.10	$0.17	$0.27	$49.23	$53.27
$53.50	$49.00	Oct 19	$0.12	$0.18	$0.30	$48.70	$53.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.08, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	54/54	Oct 30	$0.26	$0.24	43%	1.08	$49.24	$54.26
48/48	55/56	Nov 27	$0.28	$0.22	39%	1.27	$48.22	$55.28
49/50	52/53	Oct 23	$0.27	$0.23	40%	1.17	$49.23	$52.77
48/49	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.71	$54.29
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
49/50	52/53	Oct 21	$0.24	$0.26	46%	0.92	$49.26	$52.74
48/48	54/54	Nov 13	$0.27	$0.23	40%	1.17	$48.23	$54.27
48/49	55/56	Nov 27	$0.29	$0.21	36%	1.38	$48.71	$55.29
49/50	52/53	Oct 26	$0.28	$0.22	38%	1.27	$49.22	$52.78
49/50	54/54	Oct 30	$0.27	$0.23	39%	1.17	$49.23	$53.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 5.06, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$51.50	$52.00	Oct 14	$0.09	$0.41	39%	4.56
$50.50	$51.00	$51.50	Oct 14	$0.18	$0.32	60%	1.78
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	14%	15.67
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	12%	19.00
$53.00	$54.00	$55.00	Oct 28	$0.07	$0.93	15%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.33	$1.67	36%	5.06
$50.50	$51.00	$51.50	Oct 14	$0.17	$0.33	60%	1.94
$51.00	$51.50	$52.00	Oct 14	$0.10	$0.40	39%	4.00
$48.00	$49.00	$50.00	Nov 20	$0.06	$0.94	14%	15.67
$50.00	$50.50	$51.00	Oct 14	$0.14	$0.36	47%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.57, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Nov 27	-$0.57	$3.43
$45.00	$48.00	1:2	Oct 30	-$0.82	$2.18
$45.00	$48.00	1:2	Nov 13	-$1.43	$1.57
$50.00	$50.50	1:2	Oct 14	-$0.05	$0.45
$45.50	$47.50	1:2	Oct 23	-$1.78	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.08	$1.92
$55.00	$53.00	1:2	Oct 28	-$1.03	$0.97
$52.00	$51.50	1:2	Oct 14	-$0.16	$0.34
$49.00	$48.00	1:2	Oct 28	-$0.16	$0.84
$50.00	$49.50	1:2	Oct 16	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 4.40%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.24	0.49	1.1%	4.40%	5.48%	9	18
$52.00	Nov 27	$2.03	0.46	2.1%	3.98%	6.05%	4	34
$51.00	Nov 27	$2.46	0.52	0.1%	4.83%	4.93%	35	39
$53.00	Nov 27	$1.66	0.40	4.0%	3.26%	7.28%	13	87
$53.50	Nov 27	$1.50	0.37	5.0%	2.94%	7.95%	1	146
$54.00	Nov 27	$1.36	0.34	6.0%	2.67%	8.66%	--	54
$54.50	Nov 27	$1.23	0.32	7.0%	2.41%	9.38%	1	23
$52.00	Nov 20	$1.87	0.45	2.1%	3.67%	5.73%	320	1.1K
$55.00	Nov 27	$1.11	0.30	8.0%	2.18%	10.13%	32	192
$51.00	Nov 20	$2.30	0.52	0.1%	4.51%	4.61%	916	393

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 88,547

Total Puts 54,756

Put/Call Ratio 0.62

Net Difference 33,791

Prior's Put/Call Breakdown

Total Calls 45,445

Total Puts 21,408

Put/Call Ratio 0.47

Net Difference 24,037

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