SLV - Options Database

SLV

iShares Silver Trust

$50.65 -5.32%

(10/14 11:10) ◀

Wednesday, October 14, 2026 (11:15am)

▶ (10/14 11:20)

◀ 10/14 11:15 ▶

Option Volume

Detail

ℹ

Current (10/14 11:15am) 167,586

Calls: 104,358 (62%)

Puts: 63,228 (38%)

Prior (10/13) 84,862

Calls: 58,914 (69%)

Puts: 25,948 (31%)

Current vs Prior +97.48%

Calls: +77.14% (Calls)

Puts: +143.67% (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 -27.94%

Calls: -32.94%

Puts: -17.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 11:15am) $15.27M

Calls: $5.40M (35%)

Puts: $9.87M (65%)

Prior (10/13) $9.13M

Calls: $6.52M (71%)

Puts: $2.60M (29%)

Current vs Prior +67.34%

Calls: -17.15%

Puts: +278.99%

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 -29.91%

Calls: -56.15%

Puts: +4.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:15am) 0.61

Prior (10/13) 0.44

Current vs Prior +37.56%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +23.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 11:15am) 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% | 4.94%3.04% | 9.91%

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

Current vs Prior -38.81% | -5.44%-5.45% | +2.73%-5.45% | +3.14%

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

Current vs 7-Day Avg -37.94% | -3.04%+15.08% | +7.74%-26.72% | -2.24%

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

Current vs 7-Day Eod -38.81% | -5.44%-5.45% | +2.73%-5.45% | +3.14%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.85% | 5.89%

Calls: 10.34% | 6.85%

Puts: 11.36% | 4.94%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +20.69% | +18.51%

Prior 7-Day Avg 7.57% | 5.74%

Calls: 7.18% | 5.14%

Puts: 7.96% | 6.34%

Current vs 7-Day Avg +43.27% | +2.64%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($9.87M). Elevated premium activity with dollar volume up 67% 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
11:15	BEARISH	BULLISH	BULLISH
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 465 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 14	9.60	9.75	$9.68	1.5%	356	1.00	493
$41.00	Oct 16	9.60	9.75	$9.68	1.5%	5	1.00	16
$41.50	Oct 14	9.10	9.25	$9.18	1.6%	44	1.00	341
$51.50	Nov 13	1.73	1.76	$1.75	1.7%	46	0.46	35
$42.00	Oct 16	8.60	8.75	$8.68	1.7%	--	1.00	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 23	1.03	1.04	$1.04	1.0%	446	0.47	268
$60.50	Oct 14	9.75	9.90	$9.82	1.5%	36	0.99	1
$57.00	Oct 14	6.30	6.40	$6.35	1.6%	9	0.99	69
$60.00	Nov 20	9.45	9.60	$9.52	1.6%	24	0.89	4.0K
$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. 186 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%	5.1K	0.26	23
$50.50	Oct 14	0.27	0.30	$0.29	10.3%	1.5K	0.62	5
$50.00	Oct 14	0.64	0.72	$0.68	11.8%	252	0.90	22
$53.50	Oct 16	0.05	0.06	$0.06	16.7%	267	0.07	474
$52.50	Oct 16	0.12	0.13	$0.13	7.7%	554	0.15	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Oct 14	0.13	0.14	$0.14	7.1%	3.0K	0.38	111
$51.00	Oct 14	0.41	0.46	$0.44	11.4%	2.3K	0.74	453
$48.00	Oct 16	0.05	0.06	$0.06	16.7%	351	0.07	2.6K
$48.50	Oct 16	0.09	0.10	$0.10	10.0%	401	0.11	556
$49.00	Oct 16	0.14	0.15	$0.15	6.7%	317	0.16	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 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%	356	1.00	493
$41.50	Oct 14	9.10	9.25	$9.18	1.6%	44	1.00	341
$42.00	Oct 14	8.55	8.75	$8.65	2.3%	42	1.00	343
$42.50	Oct 14	8.10	8.25	$8.18	1.8%	37	1.00	209
$43.00	Oct 14	7.55	7.75	$7.65	2.6%	42	1.00	203

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Oct 16	4.80	4.95	$4.88	3.1%	51	1.00	2.5K
$56.00	Oct 16	5.30	5.45	$5.38	2.8%	227	1.00	8.7K
$56.50	Oct 16	5.80	5.95	$5.88	2.6%	13	1.00	773
$57.00	Oct 16	6.25	6.45	$6.35	3.1%	85	1.00	8.2K
$57.50	Oct 16	6.75	6.95	$6.85	2.9%	27	1.00	992

Most actively traded options today. High liquidity = easy entry/exit. 578 active (total vol 149.1K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 14	0.01	0.02	$0.02	50.0%	6.4K	0.05	62
$51.00	Oct 14	0.08	0.09	$0.09	11.1%	5.1K	0.26	23
$59.00	Nov 20	0.39	0.41	$0.40	5.0%	4.4K	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%	4.3K	0.09	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.35	0.36	$0.36	2.8%	4.4K	0.33	23.5K
$50.50	Oct 14	0.13	0.14	$0.14	7.1%	3.0K	0.38	111
$51.00	Oct 14	0.41	0.46	$0.44	11.4%	2.3K	0.74	453
$48.00	Oct 30	0.50	0.52	$0.51	3.9%	2.3K	0.23	2.2K
$50.00	Oct 14	0.02	0.03	$0.03	33.3%	2.2K	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 26.1%, max 28.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.50	Oct 14	Nov 27	41.7%	32.6%	28.0%	1.5K	22
$51.00	Oct 14	Nov 27	44.8%	36.1%	24.1%	5.1K	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%	28.0%	3.0K	202
$51.00	Oct 14	Nov 27	44.8%	36.1%	24.1%	2.6K	493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 2.57, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.00	$49.00	Nov 20	$0.63	$0.37	$0.63	71%	0.59	$48.63
$48.00	$49.00	Nov 27	$0.62	$0.38	$0.62	70%	0.61	$48.62
$52.00	$53.00	Nov 20	$0.34	$0.66	$0.34	43%	1.94	$52.34
$53.00	$54.00	Nov 20	$0.28	$0.72	$0.28	37%	2.57	$53.28
$56.00	$57.00	Nov 20	$0.14	$0.86	$0.14	22%	6.14	$56.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 30	$0.14	$0.36	$0.14	95%	2.57	$59.36
$53.00	$52.50	Oct 30	$0.30	$0.20	$0.30	71%	0.67	$52.70
$55.00	$54.50	Nov 27	$0.33	$0.17	$0.33	72%	0.52	$54.67
$51.00	$50.50	Oct 23	$0.23	$0.27	$0.23	54%	1.17	$50.77
$49.00	$48.50	Oct 26	$0.11	$0.39	$0.11	28%	3.55	$48.89

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 23	$0.18	$0.18	$0.32	60%	0.56	$51.68
$51.00	$51.50	Oct 19	$0.19	$0.19	$0.31	56%	0.61	$51.19
$51.50	$52.00	Oct 16	$0.12	$0.12	$0.38	69%	0.32	$51.62
$53.00	$53.50	Oct 30	$0.13	$0.13	$0.37	71%	0.35	$53.13
$52.00	$52.50	Oct 19	$0.10	$0.10	$0.40	74%	0.25	$52.10

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
$49.00	$48.00	Nov 20	$0.35	$0.35	$0.65	64%	0.54	$48.65
$48.00	$47.00	Nov 13	$0.26	$0.26	$0.74	72%	0.35	$47.74
$50.00	$49.00	Nov 6	$0.40	$0.40	$0.60	58%	0.67	$49.60
$50.50	$50.00	Oct 14	$0.11	$0.11	$0.39	62%	0.28	$50.39

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. 179 found (cheapest 0.85% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.50	Oct 14	$0.29	$0.14	$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	$0.68	$0.03	$0.71	$49.29	$50.71	1.40%
$51.50	Oct 14	$0.03	$0.88	$0.91	$50.59	$52.41	1.80%
$49.50	Oct 14	$1.16	$0.01	$1.17	$48.33	$50.67	2.31%
$50.50	Oct 16	$0.73	$0.55	$1.28	$49.22	$51.78	2.53%
$51.00	Oct 16	$0.49	$0.81	$1.30	$49.70	$52.30	2.57%
$52.00	Oct 14	$0.02	$1.35	$1.37	$50.63	$53.37	2.70%
$50.00	Oct 16	$1.03	$0.36	$1.39	$48.61	$51.39	2.74%
$51.50	Oct 16	$0.33	$1.14	$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 0.12% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.50	$50.00	Oct 14	$0.03	$0.03	$0.06	$49.94	$51.56
$51.00	$50.00	Oct 14	$0.09	$0.03	$0.12	$49.88	$51.12
$53.00	$48.50	Oct 16	$0.08	$0.10	$0.18	$48.32	$53.18
$52.50	$48.50	Oct 16	$0.13	$0.10	$0.23	$48.27	$52.73
$53.00	$49.00	Oct 16	$0.08	$0.15	$0.23	$48.77	$53.23
$51.50	$50.50	Oct 14	$0.03	$0.14	$0.17	$50.33	$51.67
$51.00	$50.50	Oct 14	$0.09	$0.14	$0.23	$50.27	$51.23
$52.50	$49.00	Oct 16	$0.13	$0.15	$0.28	$48.72	$52.78
$53.00	$48.50	Oct 19	$0.15	$0.15	$0.30	$48.20	$53.30
$52.00	$48.50	Oct 16	$0.21	$0.10	$0.31	$48.19	$52.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 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	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.71	$54.29
49/50	52/53	Oct 26	$0.28	$0.22	38%	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	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27
48/48	54/55	Nov 27	$0.28	$0.22	36%	1.27	$48.22	$54.78
49/50	52/52	Oct 26	$0.30	$0.20	32%	1.50	$49.20	$52.30
48/49	54/54	Nov 13	$0.29	$0.21	33%	1.38	$48.71	$53.79
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. 91 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	53%	2.57
$50.00	$50.50	$51.00	Oct 14	$0.19	$0.31	63%	1.63
$49.50	$50.00	$50.50	Oct 14	$0.09	$0.41	38%	4.56
$48.00	$49.00	$50.00	Nov 20	$0.06	$0.94	14%	15.67
$51.00	$52.00	$53.00	Oct 28	$0.10	$0.90	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 14	$0.14	$0.36	53%	2.57
$50.00	$50.50	$51.00	Oct 14	$0.19	$0.31	64%	1.63
$51.00	$52.00	$53.00	Oct 28	$0.09	$0.91	20%	10.11
$49.50	$50.00	$50.50	Oct 14	$0.09	$0.41	36%	4.56
$50.00	$51.00	$52.00	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. 190 found (best net $-0.62, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Oct 30	-$0.62	$2.38
$45.00	$48.00	1:2	Nov 13	-$1.31	$1.69
$45.00	$48.00	1:2	Nov 27	-$1.72	$1.28
$49.50	$50.00	1:2	Oct 14	-$0.20	$0.30
$45.50	$47.50	1:2	Oct 23	-$1.58	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$53.00	1:2	Oct 28	-$1.20	$0.80
$52.00	$51.50	1:2	Oct 14	-$0.41	$0.09
$48.00	$47.00	1:2	Oct 28	-$0.11	$0.89
$49.00	$48.00	1:2	Oct 28	-$0.19	$0.81
$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. 141 found (best yield 3.79%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$1.92	0.44	2.7%	3.79%	6.46%	14	34
$51.00	Nov 27	$2.33	0.50	0.7%	4.60%	5.29%	39	39
$51.50	Nov 27	$2.11	0.47	1.7%	4.17%	5.84%	9	18
$52.50	Nov 27	$1.74	0.41	3.6%	3.44%	7.09%	2	4
$53.00	Nov 27	$1.57	0.38	4.6%	3.10%	7.74%	13	87
$53.50	Nov 27	$1.42	0.35	5.6%	2.80%	8.43%	2	146
$54.00	Nov 27	$1.28	0.33	6.6%	2.53%	9.14%	--	54
$52.00	Nov 20	$1.75	0.43	2.7%	3.46%	6.12%	324	1.1K
$51.00	Nov 20	$2.15	0.50	0.7%	4.24%	4.94%	972	393
$54.50	Nov 27	$1.15	0.30	7.6%	2.27%	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 104,358

Total Puts 63,228

Put/Call Ratio 0.61

Net Difference 41,130

Prior's Put/Call Breakdown

Total Calls 58,914

Total Puts 25,948

Put/Call Ratio 0.44

Net Difference 32,966

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