SLV - Options Database

SLV

iShares Silver Trust

$50.73 -5.17%

(10/14 10:50) ◀

Wednesday, October 14, 2026 (10:55am)

▶ (10/14 11:00)

◀ 10/14 10:55 ▶

Option Volume

Detail

ℹ

Current (10/14 10:55am) 151,594

Calls: 93,896 (62%)

Puts: 57,698 (38%)

Prior (10/13) 79,346

Calls: 54,833 (69%)

Puts: 24,513 (31%)

Current vs Prior +91.05%

Calls: +71.24% (Calls)

Puts: +135.38% (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 -34.82%

Calls: -39.67%

Puts: -25.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 10:55am) $13.06M

Calls: $4.30M (33%)

Puts: $8.76M (67%)

Prior (10/13) $8.17M

Calls: $5.92M (72%)

Puts: $2.25M (28%)

Current vs Prior +59.75%

Calls: -27.40%

Puts: +289.11%

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 -40.07%

Calls: -65.11%

Puts: -7.47%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:55am) 0.61

Prior (10/13) 0.45

Current vs Prior +37.45%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +25.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 10:55am) 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 1.44% | 3.06%3.06% | 4.95%3.06% | 9.93%

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

Current vs Prior -38.91% | -4.98%-4.98% | +2.98%-4.98% | +3.39%

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

Current vs 7-Day Avg -38.04% | -2.56%+15.65% | +8.00%-26.36% | -2.01%

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

Current vs 7-Day Eod -38.91% | -4.98%-4.98% | +2.98%-4.98% | +3.39%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.79% | 5.16%

Calls: 5.88% | 3.90%

Puts: 7.69% | 6.41%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -24.47% | +3.82%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg -10.34% | -10.08%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($8.76M). Elevated premium activity with dollar volume up 60% vs prior. Above-average activity with volume up 91% vs prior. Bullish P/C ratio of 0.61.

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
10:55	BEARISH	BULLISH	BULLISH
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 466 of results (avg 4.0%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 16	8.20	8.30	$8.25	1.2%	1	1.00	66
$53.00	Nov 20	1.45	1.47	$1.46	1.4%	135	0.37	927
$41.00	Oct 14	9.65	9.80	$9.73	1.5%	290	1.00	493
$41.00	Oct 16	9.65	9.80	$9.73	1.5%	5	1.00	16
$53.00	Nov 13	1.24	1.26	$1.25	1.6%	82	0.36	73

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 14	9.70	9.85	$9.77	1.5%	18	1.00	1
$60.50	Oct 16	9.70	9.85	$9.77	1.5%	31	1.00	326
$60.50	Oct 23	9.70	9.85	$9.77	1.5%	--	0.98	34
$60.00	Nov 20	9.40	9.55	$9.48	1.6%	19	0.89	4.0K
$60.00	Oct 14	9.20	9.35	$9.27	1.6%	35	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.41, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.11	0.12	$0.12	8.3%	4.3K	0.30	23
$50.50	Oct 14	0.33	0.35	$0.34	5.9%	1.1K	0.65	5
$50.00	Oct 14	0.70	0.79	$0.75	12.0%	234	0.90	22
$53.50	Oct 16	0.05	0.06	$0.06	16.7%	260	0.07	474
$52.50	Oct 16	0.12	0.14	$0.13	15.4%	545	0.15	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.11	0.12	$0.12	8.3%	2.5K	0.35	111
$51.00	Oct 14	0.37	0.40	$0.39	7.7%	2.1K	0.70	453
$49.00	Oct 16	0.12	0.14	$0.13	15.4%	281	0.15	1.1K
$48.50	Oct 16	0.08	0.09	$0.09	11.1%	296	0.10	556
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	234	0.07	2.6K

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
$44.00	Oct 19	6.65	6.85	$6.75	3.0%	--	1.00	20
$45.50	Oct 19	5.20	5.35	$5.28	2.8%	--	1.00	10
$46.00	Oct 19	4.70	4.85	$4.78	3.1%	--	1.00	46
$42.00	Oct 21	8.70	8.85	$8.77	1.7%	75	1.00	4
$43.00	Oct 21	7.70	7.85	$7.78	1.9%	102	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.24	2.34	$2.29	4.4%	966	1.00	1.7K
$53.50	Oct 14	2.73	2.84	$2.79	3.9%	590	1.00	1.9K
$54.00	Oct 14	3.20	3.35	$3.28	4.6%	264	1.00	1.6K
$54.50	Oct 14	3.70	3.85	$3.78	4.0%	77	1.00	1.1K
$55.00	Oct 14	4.20	4.35	$4.28	3.5%	123	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 568 active (total vol 134.7K, top 6.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.01	0.02	$0.02	50.0%	6.3K	0.05	62
$51.00	Oct 14	0.11	0.12	$0.12	8.3%	4.3K	0.30	23
$58.00	Oct 16	0.01	0.02	$0.02	50.0%	4.3K	0.01	5.2K
$51.50	Oct 14	0.03	0.04	$0.04	25.0%	4.0K	0.11	32
$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	0.33	0.34	$0.34	2.9%	4.2K	0.32	23.5K
$50.50	Oct 14	0.11	0.12	$0.12	8.3%	2.5K	0.35	111
$48.00	Oct 30	0.50	0.52	$0.51	3.9%	2.3K	0.22	2.2K
$51.00	Oct 14	0.37	0.40	$0.39	7.7%	2.1K	0.70	453
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	2.0K	0.10	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 26.9%, max 30.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	42.5%	32.5%	30.6%	1.1K	22
$51.00	Oct 14	Nov 27	44.5%	36.1%	23.2%	4.4K	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	42.5%	32.5%	30.6%	2.5K	202
$51.00	Oct 14	Nov 27	44.5%	36.1%	23.2%	2.3K	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.50, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Nov 27	$0.55	$0.45	$0.55	64%	0.82	$49.55
$52.00	$53.00	Nov 27	$0.35	$0.65	$0.35	44%	1.86	$52.35
$54.00	$55.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$54.23
$57.00	$58.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$57.11
$52.00	$53.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$52.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.20	$0.30	$0.20	95%	1.50	$59.30
$53.00	$52.50	Oct 30	$0.31	$0.19	$0.31	71%	0.61	$52.69
$53.50	$53.00	Nov 6	$0.32	$0.18	$0.32	70%	0.56	$53.18
$50.50	$50.00	Oct 21	$0.19	$0.31	$0.19	46%	1.63	$50.31
$49.00	$48.50	Oct 23	$0.10	$0.40	$0.10	26%	4.00	$48.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.72, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Oct 26	$0.23	$0.23	$0.27	53%	0.85	$51.23
$51.00	$51.50	Oct 16	$0.19	$0.19	$0.31	56%	0.61	$51.19
$52.00	$52.50	Oct 19	$0.11	$0.11	$0.39	73%	0.28	$52.11
$51.00	$51.50	Oct 21	$0.21	$0.21	$0.29	54%	0.72	$51.21
$52.00	$52.50	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$52.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 20	$0.42	$0.42	$0.58	57%	0.72	$49.58
$49.00	$48.00	Nov 20	$0.34	$0.34	$0.66	64%	0.52	$48.66
$50.50	$50.00	Nov 27	$0.25	$0.25	$0.25	53%	1.00	$50.25
$47.50	$45.50	Oct 26	$0.15	$0.15	$1.85	86%	0.08	$47.35
$48.00	$47.00	Nov 20	$0.27	$0.27	$0.73	71%	0.37	$47.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.41, cheapest $0.40)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.40	44.5%	40.8%
$50.50	Oct 14	Oct 16	$0.43	42.5%	40.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.40	42.5%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 177 found (cheapest 0.91% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.34	$0.12	$0.46	$50.04	$50.96	0.91%
$51.00	Oct 14	$0.12	$0.39	$0.51	$50.49	$51.51	1.01%
$50.00	Oct 14	$0.75	$0.03	$0.78	$49.22	$50.78	1.54%
$51.50	Oct 14	$0.04	$0.82	$0.86	$50.64	$52.36	1.70%
$49.50	Oct 14	$1.23	$0.01	$1.24	$48.26	$50.74	2.44%
$50.50	Oct 16	$0.77	$0.52	$1.29	$49.21	$51.79	2.54%
$51.00	Oct 16	$0.52	$0.78	$1.30	$49.70	$52.30	2.56%
$52.00	Oct 14	$0.02	$1.30	$1.32	$50.68	$53.32	2.60%
$50.00	Oct 16	$1.08	$0.34	$1.42	$48.58	$51.42	2.80%
$51.50	Oct 16	$0.33	$1.09	$1.42	$50.08	$52.92	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.14% of stock, avg 3.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.50	$50.00	Oct 14	$0.04	$0.03	$0.07	$49.93	$51.57
$53.00	$48.50	Oct 16	$0.09	$0.09	$0.18	$48.32	$53.18
$51.00	$50.00	Oct 14	$0.12	$0.03	$0.15	$49.85	$51.15
$51.50	$50.50	Oct 14	$0.04	$0.12	$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	$0.13	$0.09	$0.22	$48.28	$52.72
$51.00	$50.50	Oct 14	$0.12	$0.12	$0.24	$50.26	$51.24
$52.50	$49.00	Oct 16	$0.13	$0.13	$0.26	$48.74	$52.76
$53.00	$48.50	Oct 19	$0.15	$0.15	$0.30	$48.20	$53.30
$53.00	$49.50	Oct 16	$0.09	$0.21	$0.30	$49.20	$53.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
48/49	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.71	$54.29
48/48	54/54	Nov 13	$0.27	$0.23	39%	1.17	$48.23	$54.27
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
48/48	54/54	Nov 13	$0.28	$0.22	36%	1.27	$48.22	$53.78
48/48	54/55	Nov 27	$0.28	$0.22	36%	1.27	$48.22	$54.78
49/50	52/52	Oct 23	$0.29	$0.21	34%	1.38	$49.21	$52.29
48/49	52/52	Oct 26	$0.27	$0.23	38%	1.17	$48.73	$52.27
49/50	52/52	Oct 26	$0.30	$0.20	32%	1.50	$49.20	$52.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	54%	2.57
$49.50	$50.00	$50.50	Oct 14	$0.07	$0.43	33%	6.14
$50.00	$50.50	$51.00	Oct 14	$0.19	$0.31	60%	1.63
$51.00	$52.00	$53.00	Oct 28	$0.10	$0.90	20%	9.00
$53.00	$54.00	$55.00	Oct 28	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	60%	1.78
$49.50	$50.00	$50.50	Oct 14	$0.07	$0.43	33%	6.14
$50.50	$51.00	$51.50	Oct 14	$0.16	$0.34	54%	2.13
$51.00	$51.50	$52.00	Oct 14	$0.05	$0.45	25%	9.00
$50.50	$51.00	$51.50	Oct 16	$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. 191 found (best net $-0.67, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 30	-$0.67	$2.33
$45.00	$48.00	1:2	Nov 13	-$1.33	$1.67
$45.00	$48.00	1:2	Nov 27	-$1.77	$1.23
$45.50	$47.50	1:2	Oct 23	-$1.61	$0.39
$49.50	$50.00	1:2	Oct 14	-$0.27	$0.23

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	-$1.08	$0.92
$52.00	$51.50	1:2	Oct 14	-$0.34	$0.16
$48.00	$47.00	1:2	Oct 28	-$0.10	$0.90
$49.00	$48.00	1:2	Oct 28	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.22%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.14	0.47	1.5%	4.22%	5.74%	9	18
$51.00	Nov 27	$2.36	0.50	0.5%	4.65%	5.18%	35	39
$52.00	Nov 27	$1.94	0.44	2.5%	3.82%	6.33%	14	34
$53.00	Nov 27	$1.59	0.39	4.5%	3.13%	7.61%	13	87
$53.50	Nov 27	$1.43	0.36	5.5%	2.82%	8.28%	2	146
$54.00	Nov 27	$1.29	0.33	6.5%	2.54%	8.99%	--	54
$52.00	Nov 20	$1.79	0.44	2.5%	3.53%	6.03%	320	1.1K
$51.00	Nov 20	$2.20	0.50	0.5%	4.34%	4.87%	926	393
$54.50	Nov 27	$1.17	0.31	7.4%	2.31%	9.74%	1	23
$53.00	Nov 20	$1.45	0.37	4.5%	2.86%	7.33%	135	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 93,896

Total Puts 57,698

Put/Call Ratio 0.61

Net Difference 36,198

Prior's Put/Call Breakdown

Total Calls 54,833

Total Puts 24,513

Put/Call Ratio 0.45

Net Difference 30,320

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