SLV - Options Database

SLV

iShares Silver Trust

$51.32 +2.18%

(10/15 09:35) ◀

Thursday, October 15, 2026 (9:40am)

▶ (10/15 09:45)

◀ 10/15 09:40 ▶

Option Volume

Detail

ℹ

Current (10/15 9:40am) 29,016

Calls: 21,196 (73%)

Puts: 7,820 (27%)

Prior (10/14) 36,822

Calls: 23,729 (64%)

Puts: 13,093 (36%)

Current vs Prior -21.20%

Calls: -10.67% (Calls)

Puts: -40.27% (Puts)

Prior 7-Day Total 1,767,133

Calls: 1,183,322 (67%)

Puts: 583,811 (33%)

Prior 7-Day Average 252,447

Calls: 169,046 (67%)

Puts: 83,401 (33%)

Current vs Prior 7-Day Avg -88.51%

Calls: -87.46%

Puts: -90.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:40am) $3.77M

Calls: $3.20M (85%)

Puts: $565.2K (15%)

Prior (10/14) $2.62M

Calls: $938.2K (36%)

Puts: $1.68M (64%)

Current vs Prior +43.98%

Calls: +241.15%

Puts: -66.31%

Prior 7-Day Total $173.61M

Calls: $92.70M (53%)

Puts: $80.91M (47%)

Prior 7-Day Average $24.80M

Calls: $13.24M (53%)

Puts: $11.56M (47%)

Current vs Prior 7-Day Avg -84.82%

Calls: -75.83%

Puts: -95.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:40am) 0.37

Prior (10/14) 0.55

Current vs Prior -33.14%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -22.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 9:40am) 1,648,212

Calls: 1,236,633 (75%)

Puts: 411,579 (25%)

Prior (10/14) 1,630,446

Calls: 1,216,049 (75%)

Puts: 414,397 (25%)

Current vs Prior +1.09%

Prior 7-Day Total 11,175,351

Calls: 8,264,261 (74%)

Puts: 2,911,090 (26%)

Prior 7-Day Average 1,596,478

Calls: 1,180,608 (74%)

Puts: 415,870 (26%)

Current vs Prior 7-Day Avg +3.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/16) | Next (10/19)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 2.42% | 3.14%2.42% | 4.60%2.42% | 9.94%

Prior 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%

Current vs Prior -26.89% | -21.21%-26.89% | -12.17%-26.89% | -3.07%

Prior 7-Day Avg 2.46% | 3.26%2.67% | 4.64%3.93% | 10.10%

Current vs 7-Day Avg -1.88% | -3.72%-9.44% | -0.93%-38.58% | -1.59%

Prior 7-Day Eod 3.31% | 3.98%3.31% | 5.24%3.31% | 10.25%

Current vs 7-Day Eod -26.89% | -21.21%-26.89% | -12.17%-26.89% | -3.07%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.00% | 8.82%

Calls: 4.48% | 6.98%

Puts: 3.51% | 10.67%

Prior 6.05% | 7.00%

Calls: 8.54% | 11.00%

Puts: 3.57% | 3.00%

Current vs Prior -33.88% | +26.00%

Prior 7-Day Avg 7.54% | 5.99%

Calls: 7.42% | 5.84%

Puts: 7.66% | 6.14%

Current vs 7-Day Avg -46.93% | +47.35%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($3.20M) vs puts ($565.2K). Extreme bullish P/C ratio of 0.37 - heavy call buying (21,196 calls vs 7,820 puts). P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (1,236,633 calls vs 411,579 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	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 409 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Nov 20	0.68	0.69	$0.69	1.4%	746	0.21	5.6K
$41.50	Oct 16	9.75	9.90	$9.82	1.5%	32	0.99	2
$42.00	Oct 21	9.30	9.45	$9.38	1.6%	--	1.00	11
$42.00	Oct 16	9.25	9.40	$9.32	1.6%	12	0.99	69
$52.00	Nov 13	1.82	1.85	$1.84	1.6%	77	0.47	455

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 23	0.87	0.88	$0.88	1.1%	9	0.44	3.3K
$52.00	Oct 23	1.38	1.40	$1.39	1.4%	--	0.59	2.8K
$61.50	Oct 23	10.10	10.25	$10.18	1.5%	--	1.00	10
$51.00	Nov 20	2.01	2.04	$2.03	1.5%	41	0.46	2.7K
$61.00	Nov 20	9.75	9.90	$9.82	1.5%	--	0.90	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 16	0.05	0.06	$0.06	16.7%	255	0.10	4.0K
$52.50	Oct 16	0.10	0.12	$0.11	18.2%	383	0.17	884
$52.00	Oct 16	0.20	0.21	$0.21	4.8%	1.6K	0.29	4.8K
$51.50	Oct 16	0.38	0.40	$0.39	5.1%	653	0.45	2.3K
$54.00	Oct 19	0.06	0.07	$0.07	14.3%	2	0.08	611

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	0.06	0.07	$0.07	14.3%	47	0.10	1.3K
$50.00	Oct 16	0.11	0.12	$0.12	8.3%	873	0.15	24.0K
$50.50	Oct 16	0.19	0.21	$0.20	10.0%	568	0.25	774
$51.00	Oct 16	0.33	0.35	$0.34	5.9%	599	0.38	4.9K
$49.50	Oct 19	0.14	0.16	$0.15	13.3%	4	0.15	633

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 261 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 21	9.30	9.45	$9.38	1.6%	--	1.00	11
$43.00	Oct 21	8.30	8.45	$8.38	1.8%	7	1.00	13
$45.50	Oct 21	5.80	5.95	$5.88	2.6%	--	1.00	15
$43.50	Oct 16	7.75	7.90	$7.83	1.9%	--	1.00	15
$44.00	Oct 16	7.25	7.40	$7.33	2.0%	--	0.99	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	3.10	3.25	$3.18	4.7%	--	1.00	1.5K
$55.00	Oct 16	3.60	3.75	$3.68	4.1%	32	1.00	11.3K
$55.50	Oct 16	4.10	4.25	$4.18	3.6%	12	1.00	2.4K
$56.00	Oct 16	4.60	4.75	$4.68	3.2%	14	1.00	8.4K
$56.50	Oct 16	5.10	5.25	$5.18	2.9%	--	1.00	557

Most actively traded options today. High liquidity = easy entry/exit. 300 active (total vol 28.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	1.06	1.09	$1.08	2.8%	1.7K	0.30	14.9K
$52.00	Oct 16	0.20	0.21	$0.21	4.8%	1.6K	0.29	4.8K
$56.00	Oct 30	0.24	0.26	$0.25	8.0%	1.4K	0.13	1.7K
$51.00	Oct 16	0.65	0.68	$0.67	4.5%	1.2K	0.62	5.2K
$52.00	Oct 23	0.74	0.76	$0.75	2.7%	868	0.41	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.11	0.12	$0.12	8.3%	873	0.15	24.0K
$51.00	Oct 16	0.33	0.35	$0.34	5.9%	599	0.38	4.9K
$50.50	Oct 16	0.19	0.21	$0.20	10.0%	568	0.25	774
$48.00	Nov 13	0.74	0.77	$0.76	3.9%	459	0.24	548
$46.00	Oct 26	0.07	0.10	$0.09	33.3%	400	0.06	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 19.0%, max 34.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 16	Nov 27	44.7%	33.4%	34.1%	639	28.0K
$50.50	Oct 16	Nov 27	42.0%	33.3%	26.3%	471	1.5K
$51.00	Oct 16	Nov 27	40.1%	33.1%	21.2%	1.2K	5.3K
$51.50	Oct 16	Nov 27	39.4%	33.0%	19.2%	653	2.3K
$52.50	Oct 16	Nov 27	39.5%	36.5%	8.2%	452	890

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 16	Nov 27	44.7%	33.4%	34.1%	873	24.6K
$50.50	Oct 16	Nov 27	42.0%	33.3%	26.3%	569	877
$51.00	Oct 16	Nov 27	40.1%	33.1%	21.2%	599	5.1K
$51.50	Oct 16	Nov 27	39.4%	33.0%	19.2%	13	1.9K
$52.50	Oct 16	Nov 13	39.5%	37.0%	6.6%	18	2.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 171 found (best R:R 1.56, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$50.00	Nov 27	$0.94	$0.56	$0.94	70%	0.60	$49.44
$53.00	$54.00	Nov 20	$0.32	$0.68	$0.32	41%	2.13	$53.32
$55.00	$56.00	Nov 20	$0.21	$0.79	$0.21	30%	3.76	$55.21
$52.00	$53.00	Nov 20	$0.39	$0.61	$0.39	48%	1.56	$52.39
$57.00	$58.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$57.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.00	Nov 6	$0.39	$0.61	$0.39	94%	1.56	$60.61
$58.50	$58.00	Oct 30	$0.32	$0.18	$0.32	93%	0.56	$58.18
$55.00	$54.50	Oct 30	$0.29	$0.21	$0.29	82%	0.72	$54.71
$56.00	$55.50	Oct 30	$0.32	$0.18	$0.32	87%	0.56	$55.68
$53.50	$53.00	Oct 30	$0.24	$0.26	$0.24	70%	1.08	$53.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.82, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 23	$0.24	$0.24	$0.26	51%	0.92	$51.74
$51.50	$52.00	Oct 19	$0.21	$0.21	$0.29	53%	0.72	$51.71
$52.00	$52.50	Oct 19	$0.15	$0.15	$0.35	64%	0.43	$52.15
$51.50	$52.00	Oct 16	$0.18	$0.18	$0.32	55%	0.56	$51.68
$53.00	$53.50	Oct 26	$0.13	$0.13	$0.37	71%	0.35	$53.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Nov 20	$0.45	$0.45	$0.55	54%	0.82	$50.55
$50.00	$49.00	Nov 20	$0.37	$0.37	$0.63	62%	0.59	$49.63
$51.00	$50.00	Nov 6	$0.43	$0.43	$0.57	55%	0.75	$50.57
$49.00	$48.00	Nov 20	$0.30	$0.30	$0.70	68%	0.43	$48.70
$48.00	$47.00	Nov 27	$0.25	$0.25	$0.75	74%	0.33	$47.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.20, cheapest $0.19)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 16	Oct 19	$0.19	40.1%	30.4%
$51.50	Oct 16	Oct 19	$0.22	39.4%	30.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 16	Oct 19	$0.19	40.1%	30.4%
$51.50	Oct 16	Oct 19	$0.18	39.4%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 160 found (cheapest 1.87% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.50	Oct 16	$0.39	$0.57	$0.96	$50.54	$52.46	1.87%
$51.00	Oct 16	$0.67	$0.34	$1.01	$49.99	$52.01	1.97%
$52.00	Oct 16	$0.21	$0.88	$1.09	$50.91	$53.09	2.12%
$50.50	Oct 16	$1.03	$0.20	$1.23	$49.27	$51.73	2.40%
$51.50	Oct 19	$0.61	$0.75	$1.36	$50.14	$52.86	2.65%
$52.50	Oct 16	$0.11	$1.27	$1.38	$51.12	$53.88	2.69%
$51.00	Oct 19	$0.86	$0.53	$1.39	$49.61	$52.39	2.71%
$52.00	Oct 19	$0.40	$1.04	$1.44	$50.56	$53.44	2.81%
$50.50	Oct 19	$1.19	$0.35	$1.54	$48.96	$52.04	3.00%
$50.00	Oct 16	$1.46	$0.12	$1.58	$48.42	$51.58	3.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$53.50	$49.00	Oct 16	$0.04	$0.04	$0.08	$48.92	$53.58
$53.00	$49.00	Oct 16	$0.06	$0.04	$0.10	$48.90	$53.10
$53.50	$49.50	Oct 16	$0.04	$0.07	$0.11	$49.39	$53.61
$53.00	$49.50	Oct 16	$0.06	$0.07	$0.13	$49.37	$53.13
$52.50	$49.00	Oct 16	$0.11	$0.04	$0.15	$48.85	$52.65
$53.50	$50.00	Oct 16	$0.04	$0.12	$0.16	$49.84	$53.66
$53.00	$50.00	Oct 16	$0.06	$0.12	$0.18	$49.82	$53.18
$52.50	$49.50	Oct 16	$0.11	$0.07	$0.18	$49.32	$52.68
$53.50	$49.00	Oct 19	$0.10	$0.10	$0.20	$48.80	$53.70
$52.50	$50.00	Oct 16	$0.11	$0.12	$0.23	$49.77	$52.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
49/50	54/54	Oct 30	$0.27	$0.23	41%	1.17	$49.23	$53.77
48/48	55/56	Nov 27	$0.28	$0.22	39%	1.27	$48.22	$55.28
49/50	54/54	Nov 13	$0.31	$0.19	33%	1.63	$49.19	$54.31
49/50	55/56	Nov 13	$0.28	$0.22	39%	1.27	$49.22	$55.28
50/50	54/54	Oct 30	$0.29	$0.21	36%	1.38	$49.71	$53.79
48/49	54/54	Nov 13	$0.29	$0.21	36%	1.38	$48.71	$54.29
48/49	55/56	Nov 13	$0.26	$0.24	42%	1.08	$48.74	$55.26
49/50	53/54	Oct 30	$0.29	$0.21	36%	1.38	$49.21	$53.29
48/49	55/56	Nov 27	$0.29	$0.21	36%	1.38	$48.71	$55.29
49/50	54/55	Nov 13	$0.29	$0.21	36%	1.38	$49.21	$54.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 28	$0.12	$0.88	24%	7.33
$52.00	$53.00	$54.00	Oct 28	$0.10	$0.90	20%	9.00
$50.50	$51.00	$51.50	Oct 16	$0.08	$0.42	30%	5.25
$52.00	$52.50	$53.00	Oct 16	$0.05	$0.45	20%	9.00
$49.00	$50.00	$51.00	Nov 20	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.00	$49.00	$50.00	Oct 28	$0.07	$0.93	17%	13.29
$51.00	$51.50	$52.00	Oct 16	$0.08	$0.42	32%	5.25
$48.00	$49.00	$50.00	Nov 6	$0.07	$0.93	15%	13.29
$47.00	$48.00	$49.00	Oct 30	$0.06	$0.94	12%	15.67
$50.00	$50.50	$51.00	Oct 16	$0.06	$0.44	23%	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. 169 found (best net $-0.96, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Nov 6	-$1.43	$1.57
$43.00	$46.00	1:2	Oct 26	-$2.56	$0.44
$46.00	$48.00	1:2	Oct 23	-$1.73	$0.27
$51.00	$51.50	1:2	Oct 16	-$0.11	$0.39
$56.00	$58.00	1:2	Oct 28	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$55.00	1:2	Oct 26	-$0.96	$2.04
$51.50	$51.00	1:2	Oct 16	-$0.11	$0.39
$47.50	$46.00	1:2	Oct 26	-$0.01	$1.49
$51.00	$50.50	1:2	Oct 16	-$0.06	$0.44
$52.00	$51.50	1:2	Oct 16	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.33%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$2.22	0.48	1.3%	4.33%	5.65%	3	46
$52.50	Nov 27	$2.01	0.45	2.3%	3.92%	6.22%	69	6
$51.50	Nov 27	$2.45	0.51	0.3%	4.77%	5.12%	--	17
$53.00	Nov 27	$1.83	0.42	3.3%	3.57%	6.84%	36	83
$53.50	Nov 27	$1.65	0.40	4.2%	3.22%	7.46%	--	148
$54.00	Nov 27	$1.49	0.37	5.2%	2.90%	8.13%	21	60
$54.50	Nov 27	$1.35	0.34	6.2%	2.63%	8.83%	1	23
$55.00	Nov 27	$1.22	0.32	7.2%	2.38%	9.55%	30	239
$52.00	Nov 20	$2.05	0.48	1.3%	3.99%	5.32%	347	1.7K
$53.00	Nov 20	$1.66	0.41	3.3%	3.23%	6.51%	207	1.1K

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 21,196

Total Puts 7,820

Put/Call Ratio 0.37

Net Difference 13,376

Prior's Put/Call Breakdown

Total Calls 23,729

Total Puts 13,093

Put/Call Ratio 0.55

Net Difference 10,636

Prior 7-Day Put/Call Summary

Total Calls 1,183,322

Total Puts 583,811

Average Put/Call Ratio 0.48

Ratio Trend Falling

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