SLV - Options Database

SLV

iShares Silver Trust

$50.79 -5.06%

(10/14 10:55) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 11:05)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 156,441

Calls: 97,084 (62%)

Puts: 59,357 (38%)

Prior (10/13) 79,346

Calls: 54,833 (69%)

Puts: 24,513 (31%)

Current vs Prior +97.16%

Calls: +77.05% (Calls)

Puts: +142.14% (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 -32.74%

Calls: -37.62%

Puts: -22.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $13.53M

Calls: $4.78M (35%)

Puts: $8.75M (65%)

Prior (10/13) $8.17M

Calls: $5.92M (72%)

Puts: $2.25M (28%)

Current vs Prior +65.51%

Calls: -19.28%

Puts: +288.68%

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 -37.91%

Calls: -61.20%

Puts: -7.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 0.61

Prior (10/13) 0.45

Current vs Prior +36.76%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +24.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 11:00am) 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 1.42% | 3.01%3.01% | 4.94%3.01% | 9.92%

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

Current vs Prior -39.82% | -6.32%-6.32% | +2.86%-6.32% | +3.27%

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

Current vs 7-Day Avg -38.96% | -3.93%+14.02% | +7.87%-27.40% | -2.12%

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

Current vs 7-Day Eod -39.82% | -6.32%-6.32% | +2.86%-6.32% | +3.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.42% | 4.55%

Calls: 7.89% | 5.00%

Puts: 2.94% | 4.11%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -39.71% | -8.45%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg -28.43% | -20.71%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($8.75M). Elevated premium activity with dollar volume up 66% vs prior. Above-average activity with volume up 97% 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
11:00	BEARISH	BULLISH	BULLISH
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 475 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	1.05	1.06	$1.06	0.9%	507	0.48	46
$41.00	Oct 16	9.75	9.85	$9.80	1.0%	5	1.00	16
$42.00	Oct 16	8.75	8.85	$8.80	1.1%	--	1.00	68
$51.50	Oct 23	0.83	0.84	$0.84	1.2%	470	0.41	43
$42.50	Oct 16	8.25	8.35	$8.30	1.2%	1	1.00	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 13	2.08	2.11	$2.09	1.4%	105	0.50	122
$49.50	Nov 13	1.38	1.40	$1.39	1.4%	108	0.38	126
$60.50	Oct 14	9.65	9.80	$9.73	1.5%	22	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%	--	0.98	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.41, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.12	0.13	$0.13	7.7%	4.5K	0.35	23
$50.50	Oct 14	0.36	0.39	$0.38	7.9%	1.2K	0.71	5
$53.00	Oct 16	0.08	0.09	$0.09	11.1%	1.0K	0.11	2.2K
$50.00	Oct 14	0.77	0.85	$0.81	9.9%	238	0.93	22
$52.50	Oct 16	0.13	0.14	$0.14	7.1%	545	0.16	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.08	0.09	$0.09	11.1%	2.5K	0.29	111
$51.00	Oct 14	0.33	0.34	$0.34	2.9%	2.2K	0.65	453
$51.50	Oct 14	0.70	0.79	$0.75	12.0%	851	0.88	665
$49.00	Oct 16	0.12	0.14	$0.13	15.4%	285	0.14	1.1K
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	284	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	6.75	6.90	$6.83	2.2%	--	1.00	20
$45.50	Oct 19	5.25	5.40	$5.33	2.8%	--	1.00	10
$46.00	Oct 19	4.75	4.90	$4.83	3.1%	--	1.00	46
$42.00	Oct 21	8.75	8.90	$8.82	1.7%	89	1.00	4
$43.00	Oct 21	7.75	7.90	$7.83	1.9%	102	1.00	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.17	2.27	$2.22	4.5%	966	1.00	1.7K
$53.50	Oct 14	2.67	2.77	$2.72	3.7%	590	1.00	1.9K
$54.00	Oct 14	3.15	3.30	$3.22	4.7%	265	1.00	1.6K
$54.50	Oct 14	3.65	3.80	$3.72	4.0%	77	1.00	1.1K
$55.00	Oct 14	4.15	4.30	$4.22	3.6%	123	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 139.4K, 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	0.12	0.13	$0.13	7.7%	4.5K	0.35	23
$58.00	Oct 16	0.01	0.02	$0.02	50.0%	4.3K	0.01	5.2K
$59.00	Nov 20	0.39	0.41	$0.40	5.0%	4.3K	0.13	61.5K
$51.50	Oct 14	0.03	0.04	$0.04	25.0%	4.1K	0.12	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.31	0.33	$0.32	6.3%	4.3K	0.30	23.5K
$50.50	Oct 14	0.08	0.09	$0.09	11.1%	2.5K	0.29	111
$48.00	Oct 30	0.49	0.51	$0.50	4.0%	2.3K	0.22	2.2K
$51.00	Oct 14	0.33	0.34	$0.34	2.9%	2.2K	0.65	453
$50.00	Oct 14	0.01	0.02	$0.02	50.0%	2.1K	0.07	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 24.0%, max 28.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	41.8%	32.7%	27.8%	1.2K	22
$51.00	Oct 14	Nov 27	43.5%	36.2%	20.2%	4.5K	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	42.2%	32.7%	28.8%	2.6K	202
$51.00	Oct 14	Nov 27	43.2%	36.2%	19.3%	2.5K	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 2.85, avg 2.08)

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	64%	0.79	$49.56
$52.00	$53.00	Nov 20	$0.35	$0.65	$0.35	44%	1.86	$52.35
$57.00	$58.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$57.11
$53.00	$54.00	Nov 20	$0.29	$0.71	$0.29	38%	2.45	$53.29
$55.00	$56.00	Nov 20	$0.19	$0.81	$0.19	27%	4.26	$55.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.13	$0.37	$0.13	95%	2.85	$59.37
$53.00	$52.50	Oct 30	$0.28	$0.22	$0.28	70%	0.79	$52.72
$53.00	$51.00	Oct 28	$1.28	$0.72	$1.28	72%	0.56	$51.72
$50.00	$49.50	Oct 21	$0.15	$0.35	$0.15	36%	2.33	$49.85
$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. 108 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 16	$0.14	$0.14	$0.36	66%	0.39	$51.64
$51.50	$52.00	Oct 19	$0.16	$0.16	$0.34	64%	0.47	$51.66
$51.00	$51.50	Oct 21	$0.22	$0.22	$0.28	53%	0.79	$51.22
$52.00	$52.50	Oct 21	$0.14	$0.14	$0.36	68%	0.39	$52.14
$51.50	$52.00	Oct 23	$0.19	$0.19	$0.31	59%	0.61	$51.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 6	$0.39	$0.39	$0.61	59%	0.64	$49.61
$50.00	$49.00	Nov 20	$0.41	$0.41	$0.59	58%	0.69	$49.59
$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
$48.00	$47.00	Nov 27	$0.28	$0.28	$0.72	70%	0.39	$47.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.41, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.42	43.5%	40.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 14	Oct 16	$0.39	43.2%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.93% of stock, avg 7.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.38	$0.09	$0.47	$50.03	$50.97	0.93%
$51.00	Oct 14	$0.13	$0.34	$0.47	$50.53	$51.47	0.93%
$51.50	Oct 14	$0.04	$0.75	$0.79	$50.71	$52.29	1.56%
$50.00	Oct 14	$0.81	$0.02	$0.83	$49.17	$50.83	1.63%
$52.00	Oct 14	$0.02	$1.23	$1.25	$50.75	$53.25	2.46%
$51.00	Oct 16	$0.55	$0.73	$1.28	$49.72	$52.28	2.52%
$50.50	Oct 16	$0.80	$0.49	$1.29	$49.21	$51.79	2.54%
$49.50	Oct 14	$1.29	$0.01	$1.30	$48.20	$50.80	2.56%
$51.50	Oct 16	$0.36	$1.04	$1.40	$50.10	$52.90	2.76%
$50.00	Oct 16	$1.13	$0.32	$1.45	$48.55	$51.45	2.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.50	$50.00	Oct 14	$0.04	$0.02	$0.06	$49.94	$51.56
$51.50	$50.50	Oct 14	$0.04	$0.09	$0.13	$50.37	$51.63
$53.00	$48.50	Oct 16	$0.09	$0.09	$0.18	$48.32	$53.18
$51.00	$50.00	Oct 14	$0.13	$0.02	$0.15	$49.85	$51.15
$53.00	$49.00	Oct 16	$0.09	$0.13	$0.22	$48.78	$53.22
$51.00	$50.50	Oct 14	$0.13	$0.09	$0.22	$50.28	$51.22
$52.50	$48.50	Oct 16	$0.14	$0.09	$0.23	$48.27	$52.73
$52.50	$49.00	Oct 16	$0.14	$0.13	$0.27	$48.73	$52.77
$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. 76 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
48/48	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.21	$53.79
48/48	54/55	Nov 13	$0.26	$0.24	42%	1.08	$48.24	$54.76
49/50	52/53	Oct 26	$0.28	$0.22	38%	1.27	$49.22	$52.78
48/49	54/54	Nov 13	$0.30	$0.20	33%	1.50	$48.70	$53.80
48/49	54/55	Nov 13	$0.27	$0.23	39%	1.17	$48.73	$54.77
48/48	54/55	Nov 27	$0.28	$0.22	36%	1.27	$48.22	$54.78
48/48	54/54	Nov 27	$0.29	$0.21	34%	1.38	$48.21	$54.29
49/50	52/52	Oct 23	$0.29	$0.21	34%	1.38	$49.21	$52.29
49/50	52/53	Oct 23	$0.26	$0.24	40%	1.08	$49.24	$52.76
48/48	54/54	Nov 13	$0.26	$0.24	39%	1.08	$48.24	$54.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 2.13, 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	59%	2.13
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	59%	1.78
$48.00	$49.00	$50.00	Oct 26	$0.10	$0.90	21%	9.00
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	30%	6.14
$51.00	$52.00	$53.00	Oct 28	$0.10	$0.90	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.16	$0.34	59%	2.13
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	59%	1.78
$49.50	$50.00	$50.50	Oct 14	$0.06	$0.44	27%	7.33
$47.00	$48.00	$49.00	Nov 6	$0.06	$0.94	14%	15.67
$51.00	$51.50	$52.00	Oct 14	$0.07	$0.43	29%	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. 190 found (best net $-0.73, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 30	-$0.73	$2.27
$45.00	$48.00	1:2	Nov 13	-$1.38	$1.62
$45.00	$48.00	1:2	Nov 27	-$1.88	$1.12
$45.50	$47.50	1:2	Oct 23	-$1.70	$0.30
$49.50	$50.00	1:2	Oct 14	-$0.33	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.16	$1.84
$55.00	$53.00	1:2	Oct 28	-$0.97	$1.03
$52.00	$51.50	1:2	Oct 14	-$0.27	$0.23
$48.00	$47.00	1:2	Oct 28	-$0.10	$0.90
$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. 142 found (best yield 4.29%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.18	0.48	1.4%	4.29%	5.69%	9	18
$52.00	Nov 27	$1.97	0.45	2.4%	3.88%	6.26%	14	34
$51.00	Nov 27	$2.40	0.51	0.4%	4.73%	5.14%	35	39
$52.50	Nov 27	$1.79	0.42	3.4%	3.52%	6.89%	2	4
$53.00	Nov 27	$1.62	0.39	4.3%	3.19%	7.54%	13	87
$53.50	Nov 27	$1.46	0.36	5.3%	2.87%	8.21%	2	146
$54.00	Nov 27	$1.32	0.33	6.3%	2.60%	8.92%	--	54
$51.00	Nov 20	$2.25	0.51	0.4%	4.43%	4.84%	932	393
$52.00	Nov 20	$1.81	0.44	2.4%	3.56%	5.95%	321	1.1K
$54.50	Nov 27	$1.19	0.31	7.3%	2.34%	9.65%	1	23

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 97,084

Total Puts 59,357

Put/Call Ratio 0.61

Net Difference 37,727

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