SLV - Options Database

SLV

iShares Silver Trust

$50.74 -5.14%

(10/14 10:45) ◀

Wednesday, October 14, 2026 (10:50am)

▶ (10/14 10:55)

◀ 10/14 10:50 ▶

Option Volume

Detail

ℹ

Current (10/14 10:50am) 147,170

Calls: 90,725 (62%)

Puts: 56,445 (38%)

Prior (10/13) 74,783

Calls: 51,572 (69%)

Puts: 23,211 (31%)

Current vs Prior +96.80%

Calls: +75.92% (Calls)

Puts: +143.18% (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 -36.72%

Calls: -41.70%

Puts: -26.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:50am) $12.59M

Calls: $4.15M (33%)

Puts: $8.44M (67%)

Prior (10/13) $7.90M

Calls: $5.67M (72%)

Puts: $2.23M (28%)

Current vs Prior +59.41%

Calls: -26.69%

Puts: +277.73%

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 -42.21%

Calls: -66.30%

Puts: -10.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:50am) 0.62

Prior (10/13) 0.45

Current vs Prior +38.24%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +26.85%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:50am) 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 1.48% | 3.04%3.04% | 4.91%3.04% | 9.85%

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

Current vs Prior -37.25% | -5.61%-5.61% | +2.14%-5.61% | +2.55%

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

Current vs 7-Day Avg -36.36% | -3.21%+14.88% | +7.12%-26.85% | -2.80%

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

Current vs 7-Day Eod -37.25% | -5.61%-5.61% | +2.14%-5.61% | +2.55%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.73% | 5.83%

Calls: 8.33% | 6.41%

Puts: 5.13% | 5.26%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -25.14% | +17.30%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg -11.13% | +1.59%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($8.44M). Elevated premium activity with dollar volume up 59% vs prior. Above-average activity with volume up 97% vs prior. 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
10:50	BEARISH	BULLISH	BULLISH
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 467 of results (avg 4.3%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	9.70	9.85	$9.77	1.5%	5	1.00	16
$45.00	Nov 20	6.30	6.40	$6.35	1.6%	4	0.87	637
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	42	1.00	341
$42.00	Oct 16	8.70	8.85	$8.77	1.7%	--	1.00	68
$42.50	Oct 16	8.20	8.35	$8.27	1.8%	--	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	1.78	1.79	$1.79	0.6%	1.7K	0.42	15.2K
$50.50	Oct 23	0.97	0.98	$0.98	1.0%	340	0.45	268
$60.50	Oct 14	9.65	9.80	$9.73	1.5%	18	1.00	1
$60.50	Oct 16	9.65	9.80	$9.73	1.5%	31	1.00	326
$60.50	Oct 23	9.65	9.80	$9.73	1.5%	--	1.00	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.42, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.12	0.13	$0.13	7.7%	3.8K	0.34	23
$50.50	Oct 14	0.34	0.37	$0.36	8.3%	1.0K	0.69	5
$52.50	Oct 16	0.12	0.14	$0.13	15.4%	545	0.15	96
$53.50	Oct 16	0.05	0.06	$0.06	16.7%	260	0.07	474
$50.00	Oct 14	0.73	0.82	$0.77	11.7%	214	0.91	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.11	0.12	$0.12	8.3%	2.3K	0.32	111
$51.00	Oct 14	0.38	0.40	$0.39	5.1%	2.1K	0.67	453
$51.50	Oct 14	0.75	0.83	$0.79	10.1%	844	0.88	665
$49.00	Oct 16	0.12	0.13	$0.13	7.7%	281	0.14	1.1K
$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. 296 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.65	9.85	$9.75	2.1%	286	1.00	493
$41.00	Oct 16	9.70	9.85	$9.77	1.5%	5	1.00	16
$41.50	Oct 14	9.20	9.35	$9.27	1.6%	42	1.00	341
$42.00	Oct 14	8.65	8.85	$8.75	2.3%	40	1.00	343
$42.50	Oct 14	8.15	8.35	$8.25	2.4%	35	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.20	2.30	$2.25	4.4%	966	1.00	1.7K
$53.50	Oct 14	2.70	2.80	$2.75	3.6%	581	1.00	1.9K
$54.00	Oct 14	3.20	3.30	$3.25	3.1%	263	1.00	1.6K
$54.50	Oct 14	3.70	3.80	$3.75	2.7%	77	1.00	1.1K
$55.00	Oct 14	4.20	4.30	$4.25	2.4%	121	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 562 active (total vol 130.4K, 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
$58.00	Oct 16	0.01	0.03	$0.02	100.0%	4.3K	0.02	5.2K
$51.50	Oct 14	0.04	0.05	$0.05	20.0%	3.9K	0.14	32
$51.00	Oct 14	0.12	0.13	$0.13	7.7%	3.8K	0.34	23
$59.00	Nov 20	0.39	0.41	$0.40	5.0%	3.3K	0.13	61.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.32	0.33	$0.33	3.0%	4.2K	0.31	23.5K
$50.50	Oct 14	0.11	0.12	$0.12	8.3%	2.3K	0.32	111
$48.00	Oct 30	0.48	0.51	$0.50	6.0%	2.3K	0.22	2.2K
$51.00	Oct 14	0.38	0.40	$0.39	5.1%	2.1K	0.67	453
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	2.0K	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. 4 strikes (avg 37.0%, max 38.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	44.7%	32.4%	38.0%	1.0K	22
$51.00	Oct 14	Nov 27	43.9%	32.3%	35.9%	3.8K	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 14	Nov 27	44.3%	32.3%	37.0%	2.3K	493
$50.50	Oct 14	Nov 27	44.3%	32.4%	36.9%	2.4K	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 1.17, avg 2.07)

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
$54.00	$55.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$54.23
$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
$49.00	$50.00	Nov 20	$0.57	$0.43	$0.57	65%	0.75	$49.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.23	$0.27	$0.23	93%	1.17	$59.27
$53.00	$52.50	Oct 30	$0.24	$0.26	$0.24	70%	1.08	$52.76
$53.50	$53.00	Nov 6	$0.27	$0.23	$0.27	70%	0.85	$53.23
$54.50	$54.00	Nov 13	$0.32	$0.18	$0.32	73%	0.56	$54.18
$53.00	$52.50	Nov 13	$0.28	$0.22	$0.28	64%	0.79	$52.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.75, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$51.69
$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	67%	0.35	$51.63
$52.00	$52.50	Oct 26	$0.16	$0.16	$0.34	64%	0.47	$52.16
$51.50	$52.00	Oct 19	$0.15	$0.15	$0.35	64%	0.43	$51.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 20	$0.43	$0.43	$0.57	58%	0.75	$49.57
$49.00	$48.00	Nov 20	$0.34	$0.34	$0.66	65%	0.52	$48.66
$49.00	$48.00	Nov 6	$0.30	$0.30	$0.70	67%	0.43	$48.70
$48.00	$47.00	Nov 13	$0.25	$0.25	$0.75	73%	0.33	$47.75
$50.00	$49.50	Nov 27	$0.23	$0.23	$0.27	58%	0.85	$49.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.42)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.42	44.7%	39.9%
$51.00	Oct 14	Oct 16	$0.40	43.9%	40.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.39	44.3%	39.9%
$51.00	Oct 14	Oct 16	$0.37	44.3%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 176 found (cheapest 0.95% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.36	$0.12	$0.48	$50.02	$50.98	0.95%
$51.00	Oct 14	$0.13	$0.39	$0.52	$50.48	$51.52	1.02%
$50.00	Oct 14	$0.77	$0.03	$0.80	$49.20	$50.80	1.58%
$51.50	Oct 14	$0.05	$0.79	$0.84	$50.66	$52.34	1.66%
$49.50	Oct 14	$1.26	$0.01	$1.27	$48.23	$50.77	2.50%
$52.00	Oct 14	$0.03	$1.25	$1.28	$50.72	$53.28	2.52%
$50.50	Oct 16	$0.78	$0.51	$1.29	$49.21	$51.79	2.54%
$51.00	Oct 16	$0.53	$0.76	$1.29	$49.71	$52.29	2.54%
$51.50	Oct 16	$0.34	$1.07	$1.41	$50.09	$52.91	2.78%
$50.00	Oct 16	$1.10	$0.33	$1.43	$48.57	$51.43	2.82%

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	$0.05	$0.03	$0.08	$49.92	$51.58
$53.00	$48.50	Oct 16	$0.09	$0.07	$0.16	$48.34	$53.16
$52.00	$50.50	Oct 14	$0.03	$0.12	$0.15	$50.35	$52.15
$51.50	$50.50	Oct 14	$0.05	$0.12	$0.17	$50.33	$51.67
$52.50	$48.50	Oct 16	$0.13	$0.07	$0.20	$48.30	$52.70
$51.00	$50.00	Oct 14	$0.13	$0.03	$0.16	$49.84	$51.16
$53.00	$49.00	Oct 16	$0.09	$0.13	$0.22	$48.78	$53.22
$51.00	$50.50	Oct 14	$0.13	$0.12	$0.25	$50.25	$51.25
$52.50	$49.00	Oct 16	$0.13	$0.13	$0.26	$48.74	$52.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 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	54/55	Nov 27	$0.29	$0.21	36%	1.38	$48.21	$54.79
48/49	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.71	$54.29
48/49	54/54	Nov 13	$0.30	$0.20	33%	1.50	$48.70	$53.80
48/48	54/54	Nov 27	$0.29	$0.21	34%	1.38	$48.21	$54.29
48/49	52/53	Oct 23	$0.23	$0.27	46%	0.85	$48.77	$52.73
48/48	54/54	Nov 13	$0.26	$0.24	40%	1.08	$48.24	$54.26
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	37%	1.17	$48.23	$53.77
48/49	52/52	Oct 23	$0.25	$0.25	40%	1.00	$48.75	$52.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.15	$0.35	55%	2.33
$51.00	$51.50	$52.00	Oct 14	$0.06	$0.44	27%	7.33
$51.00	$52.00	$53.00	Oct 28	$0.10	$0.90	21%	9.00
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	57%	1.78
$50.50	$51.00	$51.50	Oct 16	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.13	$0.37	56%	2.85
$51.00	$53.00	$55.00	Oct 28	$0.39	$1.61	34%	4.13
$51.00	$51.50	$52.00	Oct 14	$0.06	$0.44	28%	7.33
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	57%	1.78
$49.50	$50.00	$50.50	Oct 14	$0.07	$0.43	30%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.68, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 30	-$0.68	$2.32
$45.00	$48.00	1:2	Nov 13	-$1.37	$1.63
$45.00	$48.00	1:2	Nov 27	-$1.78	$1.22
$45.50	$47.50	1:2	Oct 23	-$1.68	$0.32
$49.50	$50.00	1:2	Oct 14	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.17	$1.83
$55.00	$53.00	1:2	Oct 28	-$1.07	$0.93
$52.00	$51.50	1:2	Oct 14	-$0.33	$0.17
$48.00	$47.00	1:2	Oct 28	-$0.09	$0.91
$50.00	$49.50	1:2	Oct 16	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.24%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.15	0.48	1.5%	4.24%	5.74%	9	18
$52.00	Nov 27	$1.95	0.45	2.5%	3.84%	6.33%	4	34
$51.00	Nov 27	$2.37	0.51	0.5%	4.67%	5.18%	35	39
$53.00	Nov 27	$1.60	0.39	4.5%	3.15%	7.61%	13	87
$53.50	Nov 27	$1.44	0.36	5.4%	2.84%	8.28%	1	146
$54.00	Nov 27	$1.30	0.34	6.4%	2.56%	8.99%	--	54
$54.50	Nov 27	$1.18	0.31	7.4%	2.33%	9.74%	1	23
$51.00	Nov 20	$2.20	0.51	0.5%	4.34%	4.85%	921	393
$52.00	Nov 20	$1.78	0.44	2.5%	3.51%	5.99%	320	1.1K
$55.00	Nov 27	$1.06	0.29	8.4%	2.09%	10.48%	32	192

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 90,725

Total Puts 56,445

Put/Call Ratio 0.62

Net Difference 34,280

Prior's Put/Call Breakdown

Total Calls 51,572

Total Puts 23,211

Put/Call Ratio 0.45

Net Difference 28,361

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