SLV - Options Database

SLV

iShares Silver Trust

$50.64 -5.33%

(10/14 11:05) ◀

Wednesday, October 14, 2026 (11:10am)

▶ (10/14 11:15)

◀ 10/14 11:10 ▶

Option Volume

Detail

ℹ

Current (10/14 11:10am) 162,775

Calls: 101,402 (62%)

Puts: 61,373 (38%)

Prior (10/13) 83,569

Calls: 58,241 (70%)

Puts: 25,328 (30%)

Current vs Prior +94.78%

Calls: +74.11% (Calls)

Puts: +142.31% (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 -30.01%

Calls: -34.84%

Puts: -20.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:10am) $14.64M

Calls: $5.13M (35%)

Puts: $9.51M (65%)

Prior (10/13) $8.87M

Calls: $6.41M (72%)

Puts: $2.47M (28%)

Current vs Prior +65.02%

Calls: -19.93%

Puts: +285.64%

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 -32.80%

Calls: -58.37%

Puts: +0.50%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:10am) 0.61

Prior (10/13) 0.43

Current vs Prior +39.17%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +23.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 11:10am) 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% | 3.06%3.06% | 4.96%3.06% | 9.87%

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

Current vs Prior -39.64% | -4.81%-4.81% | +3.16%-4.81% | +2.75%

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

Current vs 7-Day Avg -38.78% | -2.39%+15.85% | +8.19%-26.23% | -2.61%

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

Current vs 7-Day Eod -39.64% | -4.81%-4.81% | +3.16%-4.81% | +2.75%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.25% | 5.70%

Calls: 7.14% | 4.17%

Puts: 11.36% | 7.23%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +2.89% | +14.69%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +22.15% | -0.67%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($9.51M). Elevated premium activity with dollar volume up 65% vs prior. Above-average activity with volume up 95% 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
11:10	BEARISH	BULLISH	BULLISH
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 466 of results (avg 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 14	7.60	7.70	$7.65	1.3%	42	1.00	203
$44.00	Oct 14	6.60	6.70	$6.65	1.5%	17	0.99	63
$41.00	Oct 14	9.55	9.70	$9.63	1.6%	355	1.00	493
$41.50	Oct 14	9.05	9.20	$9.13	1.6%	44	1.00	341
$52.00	Nov 20	1.74	1.77	$1.76	1.7%	324	0.43	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Nov 20	2.33	2.36	$2.34	1.3%	678	0.50	2.3K
$60.50	Oct 14	9.80	9.95	$9.88	1.5%	36	1.00	1
$60.50	Oct 16	9.80	9.95	$9.88	1.5%	31	1.00	326
$60.50	Oct 23	9.80	9.95	$9.88	1.5%	--	1.00	34
$50.50	Nov 13	1.88	1.91	$1.90	1.6%	123	0.47	109

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.08	0.09	$0.09	11.1%	4.9K	0.26	23
$50.50	Oct 14	0.27	0.29	$0.28	7.1%	1.5K	0.60	5
$50.00	Oct 14	0.62	0.71	$0.67	13.4%	250	0.87	22
$53.00	Oct 16	0.07	0.08	$0.08	12.5%	1.1K	0.09	2.2K
$52.50	Oct 16	0.11	0.13	$0.12	16.7%	552	0.14	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.14	0.15	$0.15	6.7%	2.8K	0.40	111
$51.00	Oct 14	0.42	0.47	$0.44	11.4%	2.2K	0.75	453
$49.00	Oct 16	0.14	0.15	$0.15	6.7%	317	0.17	1.1K
$48.50	Oct 16	0.09	0.10	$0.10	10.0%	370	0.11	556
$51.50	Oct 14	0.85	0.94	$0.90	10.0%	856	0.93	665

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 16	9.55	9.75	$9.65	2.1%	5	1.00	16
$41.00	Oct 14	9.55	9.70	$9.63	1.6%	355	1.00	493
$41.50	Oct 14	9.05	9.20	$9.13	1.6%	44	1.00	341
$42.00	Oct 14	8.55	8.70	$8.63	1.7%	42	1.00	343
$42.50	Oct 14	8.05	8.20	$8.13	1.8%	36	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 14	2.32	2.43	$2.38	4.6%	977	1.00	1.7K
$53.50	Oct 14	2.82	2.93	$2.88	3.8%	591	1.00	1.9K
$54.00	Oct 14	3.30	3.45	$3.38	4.4%	265	1.00	1.6K
$54.50	Oct 14	3.80	3.95	$3.88	3.9%	77	1.00	1.1K
$55.00	Oct 14	4.30	4.45	$4.38	3.4%	180	1.00	864

Most actively traded options today. High liquidity = easy entry/exit. 576 active (total vol 145.3K, 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	0.08	0.09	$0.09	11.1%	4.9K	0.26	23
$59.00	Nov 20	0.39	0.41	$0.40	5.0%	4.3K	0.13	61.5K
$58.00	Oct 16	0.01	0.02	$0.02	50.0%	4.3K	0.01	5.2K
$51.50	Oct 14	0.02	0.03	$0.03	33.3%	4.2K	0.09	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.35	0.37	$0.36	5.6%	4.4K	0.34	23.5K
$50.50	Oct 14	0.14	0.15	$0.15	6.7%	2.8K	0.40	111
$48.00	Oct 30	0.51	0.53	$0.52	3.8%	2.3K	0.23	2.2K
$51.00	Oct 14	0.42	0.47	$0.44	11.4%	2.2K	0.75	453
$50.00	Oct 14	0.03	0.04	$0.04	25.0%	2.2K	0.13	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 27.5%, max 28.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	41.7%	32.6%	28.1%	1.5K	22
$51.00	Oct 14	Nov 27	45.7%	36.0%	26.9%	4.9K	62

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	41.7%	32.6%	28.1%	2.9K	202
$51.00	Oct 14	Nov 27	45.7%	36.0%	26.9%	2.5K	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 0.92, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Nov 20	$0.13	$0.87	$0.13	22%	6.69	$56.13
$53.00	$54.00	Nov 20	$0.27	$0.73	$0.27	37%	2.70	$53.27
$51.00	$52.00	Nov 20	$0.41	$0.59	$0.41	50%	1.44	$51.41
$49.00	$50.00	Nov 20	$0.56	$0.44	$0.56	64%	0.79	$49.56
$55.00	$56.00	Nov 20	$0.18	$0.82	$0.18	26%	4.56	$55.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.50	Oct 30	$0.26	$0.24	$0.26	71%	0.92	$52.74
$53.50	$53.00	Nov 6	$0.33	$0.17	$0.33	71%	0.52	$53.17
$53.50	$53.00	Nov 27	$0.30	$0.20	$0.30	65%	0.67	$53.20
$51.00	$50.50	Oct 14	$0.29	$0.21	$0.29	75%	0.72	$50.71
$50.00	$49.50	Oct 16	$0.12	$0.38	$0.12	34%	3.17	$49.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 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 16	$0.12	$0.12	$0.38	70%	0.32	$51.62
$51.50	$52.00	Oct 23	$0.18	$0.18	$0.32	61%	0.56	$51.68
$51.00	$51.50	Oct 30	$0.23	$0.23	$0.27	52%	0.85	$51.23
$51.50	$52.00	Oct 19	$0.14	$0.14	$0.36	66%	0.39	$51.64
$51.00	$51.50	Oct 16	$0.17	$0.17	$0.33	58%	0.52	$51.17

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	57%	0.75	$49.57
$47.50	$45.50	Oct 26	$0.16	$0.16	$1.84	85%	0.09	$47.34
$48.00	$47.00	Nov 27	$0.29	$0.29	$0.71	70%	0.41	$47.71
$49.00	$48.00	Nov 6	$0.31	$0.31	$0.69	66%	0.45	$48.69
$49.50	$49.00	Nov 13	$0.21	$0.21	$0.29	61%	0.72	$49.29

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.44	41.7%	40.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Oct 14	Oct 16	$0.41	41.7%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 0.85% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.28	$0.15	$0.43	$50.07	$50.93	0.85%
$51.00	Oct 14	$0.09	$0.44	$0.53	$50.47	$51.53	1.05%
$50.00	Oct 14	$0.67	$0.04	$0.71	$49.29	$50.71	1.40%
$51.50	Oct 14	$0.03	$0.90	$0.93	$50.57	$52.43	1.84%
$49.50	Oct 14	$1.14	$0.01	$1.15	$48.35	$50.65	2.27%
$50.50	Oct 16	$0.72	$0.56	$1.28	$49.22	$51.78	2.53%
$51.00	Oct 16	$0.48	$0.83	$1.31	$49.69	$52.31	2.59%
$50.00	Oct 16	$1.02	$0.36	$1.38	$48.62	$51.38	2.73%
$52.00	Oct 14	$0.02	$1.38	$1.40	$50.60	$53.40	2.76%
$51.50	Oct 16	$0.31	$1.16	$1.47	$50.03	$52.97	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.14% of stock, avg 3.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.50	$50.00	Oct 14	$0.03	$0.04	$0.07	$49.93	$51.57
$51.00	$50.00	Oct 14	$0.09	$0.04	$0.13	$49.87	$51.13
$53.00	$48.50	Oct 16	$0.08	$0.10	$0.18	$48.32	$53.18
$52.50	$48.50	Oct 16	$0.12	$0.10	$0.22	$48.28	$52.72
$53.00	$49.00	Oct 16	$0.08	$0.15	$0.23	$48.77	$53.23
$51.50	$50.50	Oct 14	$0.03	$0.15	$0.18	$50.32	$51.68
$52.50	$49.00	Oct 16	$0.12	$0.15	$0.27	$48.73	$52.77
$51.00	$50.50	Oct 14	$0.09	$0.15	$0.24	$50.26	$51.24
$53.00	$48.50	Oct 19	$0.14	$0.16	$0.30	$48.20	$53.30
$52.00	$48.50	Oct 16	$0.19	$0.10	$0.29	$48.21	$52.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.27, avg credit $0.31)

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	52/53	Oct 26	$0.23	$0.27	48%	0.85	$48.27	$52.73
48/48	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.21	$53.79
48/48	54/55	Nov 27	$0.29	$0.21	36%	1.38	$48.21	$54.79
48/48	54/54	Nov 27	$0.30	$0.20	34%	1.50	$48.20	$54.30
49/50	52/53	Oct 26	$0.28	$0.22	37%	1.27	$49.22	$52.78
48/48	54/54	Nov 13	$0.27	$0.23	40%	1.17	$48.23	$54.27
48/48	52/52	Oct 26	$0.25	$0.25	43%	1.00	$48.25	$52.25
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 7.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.13	$0.37	52%	2.85
$49.50	$50.00	$50.50	Oct 14	$0.08	$0.42	38%	5.25
$50.00	$50.50	$51.00	Oct 14	$0.20	$0.30	62%	1.50
$48.00	$49.00	$50.00	Nov 6	$0.08	$0.92	17%	11.50
$50.00	$50.50	$51.00	Oct 16	$0.06	$0.44	24%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$53.00	$55.00	Oct 28	$0.25	$1.75	33%	7.00
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	62%	1.78
$49.50	$50.00	$50.50	Oct 14	$0.08	$0.42	38%	5.25
$47.00	$48.00	$49.00	Oct 28	$0.07	$0.93	16%	13.29
$48.00	$49.00	$50.00	Nov 6	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.56, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 30	-$0.56	$2.44
$45.00	$48.00	1:2	Nov 13	-$1.27	$1.73
$45.00	$48.00	1:2	Nov 27	-$1.73	$1.27
$45.50	$47.50	1:2	Oct 23	-$1.48	$0.52
$49.50	$50.00	1:2	Oct 14	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$51.00	1:2	Oct 28	-$0.13	$1.87
$55.00	$53.00	1:2	Oct 28	-$1.28	$0.72
$52.00	$51.50	1:2	Oct 14	-$0.42	$0.08
$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 4.15%, avg 1.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.10	0.47	1.7%	4.15%	5.85%	9	18
$52.00	Nov 27	$1.90	0.44	2.7%	3.75%	6.44%	14	34
$51.00	Nov 27	$2.31	0.50	0.7%	4.56%	5.27%	39	39
$52.50	Nov 27	$1.72	0.41	3.7%	3.40%	7.07%	2	4
$53.00	Nov 27	$1.55	0.38	4.7%	3.06%	7.72%	13	87
$53.50	Nov 27	$1.40	0.35	5.7%	2.76%	8.41%	2	146
$54.00	Nov 27	$1.26	0.33	6.6%	2.49%	9.12%	--	54
$51.00	Nov 20	$2.14	0.50	0.7%	4.23%	4.94%	963	393
$52.00	Nov 20	$1.74	0.43	2.7%	3.44%	6.12%	324	1.1K
$54.50	Nov 27	$1.14	0.30	7.6%	2.25%	9.87%	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 101,402

Total Puts 61,373

Put/Call Ratio 0.61

Net Difference 40,029

Prior's Put/Call Breakdown

Total Calls 58,241

Total Puts 25,328

Put/Call Ratio 0.43

Net Difference 32,913

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