SLV - Options Database

SLV

iShares Silver Trust

$50.70 -5.23%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (11:05am)

▶ (10/14 11:10)

◀ 10/14 11:05 ▶

Option Volume

Detail

ℹ

Current (10/14 11:05am) 158,192

Calls: 98,072 (62%)

Puts: 60,120 (38%)

Prior (10/13) 82,646

Calls: 57,620 (70%)

Puts: 25,026 (30%)

Current vs Prior +91.41%

Calls: +70.20% (Calls)

Puts: +140.23% (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 -31.98%

Calls: -36.98%

Puts: -21.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:05am) $13.99M

Calls: $4.91M (35%)

Puts: $9.08M (65%)

Prior (10/13) $8.76M

Calls: $6.34M (72%)

Puts: $2.42M (28%)

Current vs Prior +59.68%

Calls: -22.57%

Puts: +274.74%

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 -35.79%

Calls: -60.18%

Puts: -4.04%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:05am) 0.61

Prior (10/13) 0.43

Current vs Prior +41.14%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +24.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 11:05am) 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% | 3.04%3.04% | 4.95%3.04% | 9.90%

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

Current vs Prior -38.88% | -5.54%-5.54% | +3.04%-5.54% | +3.04%

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

Current vs 7-Day Avg -38.00% | -3.14%+14.97% | +8.06%-26.79% | -2.34%

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

Current vs 7-Day Eod -38.88% | -5.54%-5.54% | +3.04%-5.54% | +3.04%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.79% | 6.50%

Calls: 6.25% | 6.67%

Puts: 7.32% | 6.33%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior -24.47% | +30.78%

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% | +13.27%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($9.08M). 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
11:05	BEARISH	BULLISH	BULLISH
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 471 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Oct 14	9.15	9.25	$9.20	1.1%	44	1.00	341
$52.00	Nov 6	1.30	1.32	$1.31	1.5%	131	0.41	28
$41.00	Oct 16	9.65	9.80	$9.73	1.5%	5	1.00	16
$41.00	Oct 14	9.60	9.75	$9.68	1.5%	355	1.00	493
$45.00	Nov 20	6.25	6.35	$6.30	1.6%	4	0.86	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	5.00	5.05	$5.03	1.0%	469	0.73	13.7K
$50.00	Nov 13	1.63	1.65	$1.64	1.2%	409	0.43	409
$49.00	Nov 20	1.38	1.40	$1.39	1.4%	637	0.36	2.9K
$60.50	Oct 14	9.75	9.90	$9.82	1.5%	30	0.99	1
$60.50	Oct 16	9.75	9.90	$9.82	1.5%	31	1.00	326

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.41, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.10	0.11	$0.11	9.1%	4.6K	0.29	23
$50.50	Oct 14	0.31	0.33	$0.32	6.3%	1.2K	0.65	5
$50.00	Oct 14	0.68	0.76	$0.72	11.1%	239	0.90	22
$52.50	Oct 16	0.12	0.14	$0.13	15.4%	551	0.15	96
$53.00	Oct 16	0.08	0.09	$0.09	11.1%	1.0K	0.10	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.12	0.13	$0.13	7.7%	2.7K	0.35	111
$51.00	Oct 14	0.39	0.42	$0.41	7.3%	2.2K	0.70	453
$48.50	Oct 16	0.08	0.09	$0.09	11.1%	337	0.10	556
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	304	0.07	2.6K
$49.00	Oct 16	0.13	0.14	$0.14	7.1%	291	0.15	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.60	9.75	$9.68	1.5%	355	1.00	493
$41.50	Oct 14	9.15	9.25	$9.20	1.1%	44	1.00	341
$42.00	Oct 14	8.60	8.75	$8.68	1.7%	42	1.00	343
$42.50	Oct 14	8.10	8.25	$8.18	1.8%	36	1.00	209
$43.00	Oct 14	7.60	7.75	$7.68	2.0%	42	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.75	4.85	$4.80	2.1%	50	1.00	2.5K
$56.00	Oct 16	5.25	5.40	$5.33	2.8%	223	1.00	8.7K
$56.50	Oct 16	5.75	5.90	$5.83	2.6%	13	1.00	773
$57.00	Oct 16	6.25	6.40	$6.33	2.4%	68	1.00	8.2K
$57.50	Oct 16	6.75	6.90	$6.83	2.2%	27	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 141.0K, 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	0.10	0.11	$0.11	9.1%	4.6K	0.29	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%	4.2K	0.11	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.33	0.34	$0.34	2.9%	4.4K	0.32	23.5K
$50.50	Oct 14	0.12	0.13	$0.13	7.7%	2.7K	0.35	111
$48.00	Oct 30	0.49	0.52	$0.51	5.9%	2.3K	0.22	2.2K
$51.00	Oct 14	0.39	0.42	$0.41	7.3%	2.2K	0.70	453
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	2.1K	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 28.9%, max 29.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	42.1%	32.5%	29.3%	1.2K	22
$51.00	Oct 14	Nov 27	46.3%	36.1%	28.4%	4.6K	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	42.1%	32.5%	29.3%	2.7K	202
$51.00	Oct 14	Nov 27	46.3%	36.1%	28.4%	2.5K	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 2.85, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$53.28
$51.00	$52.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$51.41
$55.00	$56.00	Nov 20	$0.18	$0.82	$0.18	27%	4.56	$55.18
$57.00	$58.00	Nov 20	$0.11	$0.89	$0.11	19%	8.09	$57.11
$54.00	$55.00	Nov 20	$0.23	$0.77	$0.23	32%	3.35	$54.23

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	92%	2.85	$59.37
$53.00	$52.50	Oct 30	$0.27	$0.23	$0.27	70%	0.85	$52.73
$52.00	$51.50	Oct 23	$0.30	$0.20	$0.30	66%	0.67	$51.70
$53.00	$51.00	Oct 28	$1.29	$0.71	$1.29	73%	0.55	$51.71
$53.50	$53.00	Nov 13	$0.32	$0.18	$0.32	67%	0.56	$53.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 0.72, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$52.50	Oct 26	$0.16	$0.16	$0.34	65%	0.47	$52.16
$52.00	$52.50	Oct 23	$0.15	$0.15	$0.35	66%	0.43	$52.15
$52.00	$52.50	Oct 21	$0.13	$0.13	$0.37	69%	0.35	$52.13
$51.50	$52.00	Oct 23	$0.18	$0.18	$0.32	60%	0.56	$51.68
$52.00	$53.00	Oct 28	$0.30	$0.30	$0.70	63%	0.43	$52.30

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	54%	1.00	$50.25
$50.50	$50.00	Oct 14	$0.10	$0.10	$0.40	64%	0.25	$50.40
$47.50	$45.50	Oct 26	$0.15	$0.15	$1.85	86%	0.08	$47.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.40)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.43	42.1%	39.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.40	42.1%	39.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.89% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.32	$0.13	$0.45	$50.05	$50.95	0.89%
$51.00	Oct 14	$0.11	$0.41	$0.52	$50.48	$51.52	1.03%
$50.00	Oct 14	$0.72	$0.03	$0.75	$49.25	$50.75	1.48%
$51.50	Oct 14	$0.04	$0.84	$0.88	$50.62	$52.38	1.74%
$49.50	Oct 14	$1.19	$0.01	$1.20	$48.30	$50.70	2.37%
$50.50	Oct 16	$0.75	$0.53	$1.28	$49.22	$51.78	2.52%
$51.00	Oct 16	$0.50	$0.79	$1.29	$49.71	$52.29	2.54%
$52.00	Oct 14	$0.02	$1.32	$1.34	$50.66	$53.34	2.64%
$50.00	Oct 16	$1.06	$0.34	$1.40	$48.60	$51.40	2.76%
$51.50	Oct 16	$0.33	$1.11	$1.44	$50.06	$52.94	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.14% of stock, avg 3.51%)

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
$51.00	$50.00	Oct 14	$0.11	$0.03	$0.14	$49.86	$51.14
$53.00	$48.50	Oct 16	$0.09	$0.09	$0.18	$48.32	$53.18
$51.50	$50.50	Oct 14	$0.04	$0.13	$0.17	$50.33	$51.67
$52.50	$48.50	Oct 16	$0.13	$0.09	$0.22	$48.28	$52.72
$53.00	$49.00	Oct 16	$0.09	$0.14	$0.23	$48.77	$53.23
$51.00	$50.50	Oct 14	$0.11	$0.13	$0.24	$50.26	$51.24
$52.50	$49.00	Oct 16	$0.13	$0.14	$0.27	$48.73	$52.77
$53.00	$48.50	Oct 19	$0.15	$0.15	$0.30	$48.20	$53.30
$52.00	$48.50	Oct 16	$0.21	$0.09	$0.30	$48.20	$52.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 1.50, avg credit $0.31)

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	52/52	Oct 26	$0.28	$0.22	38%	1.27	$48.72	$52.28
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
48/49	54/54	Nov 13	$0.30	$0.20	33%	1.50	$48.70	$53.80
48/48	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27
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 23	$0.26	$0.24	40%	1.08	$48.74	$52.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.50	$50.00	$50.50	Oct 14	$0.07	$0.43	36%	6.14
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	53%	2.57
$51.00	$52.00	$53.00	Oct 28	$0.08	$0.92	20%	11.50
$50.00	$50.50	$51.00	Oct 14	$0.19	$0.31	60%	1.63
$51.00	$51.50	$52.00	Oct 14	$0.05	$0.45	25%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	61%	1.78
$50.50	$51.00	$51.50	Oct 14	$0.15	$0.35	53%	2.33
$51.00	$51.50	$52.00	Oct 14	$0.05	$0.45	25%	9.00
$49.50	$50.00	$50.50	Oct 14	$0.08	$0.42	33%	5.25
$50.50	$51.00	$51.50	Oct 16	$0.06	$0.44	24%	7.33

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	-$1.32	$1.68
$45.00	$48.00	1:2	Nov 27	-$1.76	$1.24
$45.50	$47.50	1:2	Oct 23	-$1.61	$0.39
$49.50	$50.00	1:2	Oct 14	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.20	$1.80
$55.00	$53.00	1:2	Oct 28	-$1.06	$0.94
$52.00	$51.50	1:2	Oct 14	-$0.36	$0.14
$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. 142 found (best yield 4.64%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.00	Nov 27	$2.35	0.50	0.6%	4.64%	5.23%	35	39
$51.50	Nov 27	$2.13	0.47	1.6%	4.20%	5.78%	9	18
$52.00	Nov 27	$1.93	0.44	2.6%	3.81%	6.37%	14	34
$52.50	Nov 27	$1.75	0.41	3.5%	3.45%	7.00%	2	4
$53.00	Nov 27	$1.58	0.39	4.5%	3.12%	7.65%	13	87
$53.50	Nov 27	$1.43	0.36	5.5%	2.82%	8.34%	2	146
$54.00	Nov 27	$1.29	0.33	6.5%	2.54%	9.05%	--	54
$54.50	Nov 27	$1.17	0.31	7.5%	2.31%	9.80%	1	23
$52.00	Nov 20	$1.77	0.43	2.6%	3.49%	6.06%	321	1.1K
$51.00	Nov 20	$2.17	0.50	0.6%	4.28%	4.87%	958	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 98,072

Total Puts 60,120

Put/Call Ratio 0.61

Net Difference 37,952

Prior's Put/Call Breakdown

Total Calls 57,620

Total Puts 25,026

Put/Call Ratio 0.43

Net Difference 32,594

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