SLV - Options Database

SLV

iShares Silver Trust

$51.22 +1.99%

(10/15 09:40) ◀

Thursday, October 15, 2026 (9:45am)

▶ (10/15 09:50)

◀ 10/15 09:45 ▶

Option Volume

Detail

ℹ

Current (10/15 9:45am) 32,580

Calls: 23,660 (73%)

Puts: 8,920 (27%)

Prior (10/14) 44,778

Calls: 28,085 (63%)

Puts: 16,693 (37%)

Current vs Prior -27.24%

Calls: -15.76% (Calls)

Puts: -46.56% (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 -87.09%

Calls: -86.00%

Puts: -89.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:45am) $4.63M

Calls: $3.81M (82%)

Puts: $822.7K (18%)

Prior (10/14) $3.45M

Calls: $1.13M (33%)

Puts: $2.32M (67%)

Current vs Prior +34.07%

Calls: +235.83%

Puts: -64.54%

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 -81.33%

Calls: -71.24%

Puts: -92.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:45am) 0.38

Prior (10/14) 0.59

Current vs Prior -36.57%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -21.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 9:45am) 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 2.38% | 3.14%2.38% | 4.63%2.38% | 10.00%

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

Current vs Prior -27.94% | -21.07%-27.94% | -11.65%-27.94% | -2.52%

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

Current vs 7-Day Avg -3.29% | -3.55%-10.74% | -0.34%-39.47% | -1.03%

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

Current vs 7-Day Eod -27.94% | -21.07%-27.94% | -11.65%-27.94% | -2.52%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.46% | 6.84%

Calls: 1.64% | 6.10%

Puts: 3.28% | 7.59%

Prior 6.05% | 7.00%

Calls: 8.54% | 11.00%

Puts: 3.57% | 3.00%

Current vs Prior -59.34% | -2.29%

Prior 7-Day Avg 7.54% | 5.99%

Calls: 7.42% | 5.84%

Puts: 7.66% | 6.14%

Current vs 7-Day Avg -67.36% | +14.27%

Liquidity Good

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($3.81M) vs puts ($822.7K). Extreme bullish P/C ratio of 0.38 - heavy call buying (23,660 calls vs 8,920 puts). P/C ratio dropping 37% - 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
09:45	BULLISH	BULLISH	BULLISH
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 425 of results (avg 3.9%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Oct 23	0.93	0.94	$0.94	1.1%	48	0.47	396
$52.00	Oct 23	0.72	0.73	$0.73	1.4%	880	0.40	1.3K
$41.00	Oct 16	10.20	10.35	$10.27	1.5%	32	0.99	22
$41.00	Oct 23	10.20	10.35	$10.27	1.5%	--	0.99	15
$41.50	Oct 16	9.70	9.85	$9.77	1.5%	36	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 13	1.42	1.44	$1.43	1.4%	13	0.38	677
$51.00	Nov 20	2.06	2.09	$2.08	1.4%	49	0.46	2.7K
$61.00	Nov 20	9.85	10.00	$9.93	1.5%	--	0.88	1.5K
$61.00	Oct 16	9.70	9.85	$9.77	1.5%	--	1.00	59
$61.00	Oct 23	9.70	9.85	$9.77	1.5%	--	1.00	97

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 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%	256	0.09	4.0K
$52.50	Oct 16	0.09	0.10	$0.10	10.0%	451	0.15	884
$52.00	Oct 16	0.18	0.19	$0.19	5.3%	1.8K	0.26	4.8K
$51.50	Oct 16	0.34	0.36	$0.35	5.7%	724	0.42	2.3K
$53.50	Oct 19	0.09	0.10	$0.10	10.0%	4	0.11	193

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%	1.0K	0.17	24.0K
$50.50	Oct 16	0.21	0.22	$0.22	4.5%	586	0.27	774
$51.00	Oct 16	0.36	0.37	$0.37	2.7%	638	0.42	4.9K
$49.00	Oct 19	0.10	0.12	$0.11	18.2%	3	0.12	275

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Oct 16	7.70	7.85	$7.78	1.9%	--	0.99	15
$44.00	Oct 16	7.20	7.35	$7.28	2.1%	--	0.99	29
$44.50	Oct 16	6.70	6.85	$6.78	2.2%	1	0.99	4
$41.00	Oct 16	10.20	10.35	$10.27	1.5%	32	0.99	22
$45.00	Oct 16	6.20	6.35	$6.28	2.4%	15	0.99	301

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Oct 16	3.20	3.35	$3.28	4.6%	4	1.00	1.5K
$55.00	Oct 16	3.70	3.85	$3.78	4.0%	33	1.00	11.3K
$55.50	Oct 16	4.20	4.35	$4.28	3.5%	12	1.00	2.4K
$56.00	Oct 16	4.70	4.85	$4.78	3.1%	15	1.00	8.4K
$56.50	Oct 16	5.20	5.35	$5.28	2.8%	--	1.00	557

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 31.3K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 16	0.18	0.19	$0.19	5.3%	1.8K	0.26	4.8K
$55.00	Nov 20	1.05	1.07	$1.06	1.9%	1.7K	0.29	14.9K
$56.00	Oct 30	0.24	0.26	$0.25	8.0%	1.4K	0.13	1.7K
$51.00	Oct 16	0.60	0.61	$0.61	1.6%	1.2K	0.58	5.2K
$52.00	Oct 23	0.72	0.73	$0.73	1.4%	880	0.40	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%	1.0K	0.17	24.0K
$51.00	Oct 16	0.36	0.37	$0.37	2.7%	638	0.42	4.9K
$50.50	Oct 16	0.21	0.22	$0.22	4.5%	586	0.27	774
$48.00	Nov 13	0.77	0.79	$0.78	2.6%	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 15.6%, max 29.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 16	Nov 27	43.1%	33.4%	29.0%	673	28.0K
$50.50	Oct 16	Nov 27	41.8%	33.3%	25.5%	492	1.5K
$51.00	Oct 16	Nov 27	39.5%	33.2%	18.8%	1.2K	5.3K
$52.50	Oct 16	Nov 27	39.9%	36.6%	8.9%	520	890
$51.50	Oct 16	Nov 27	38.9%	36.7%	6.0%	724	2.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 16	Nov 27	43.1%	33.4%	29.0%	1.0K	24.6K
$50.50	Oct 16	Nov 27	41.8%	33.3%	25.5%	587	877
$51.00	Oct 16	Nov 27	39.5%	33.2%	18.8%	638	5.1K
$52.50	Oct 16	Nov 13	39.9%	37.2%	7.3%	30	2.9K
$51.50	Oct 16	Nov 27	38.9%	36.7%	6.0%	14	1.9K

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 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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
$58.00	$59.00	Nov 20	$0.10	$0.90	$0.10	17%	9.00	$58.10
$57.00	$58.00	Nov 20	$0.13	$0.87	$0.13	21%	6.69	$57.13
$52.00	$53.00	Nov 20	$0.39	$0.61	$0.39	47%	1.56	$52.39

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	92%	1.56	$60.61
$58.50	$58.00	Oct 30	$0.32	$0.18	$0.32	92%	0.56	$58.18
$53.50	$53.00	Oct 30	$0.28	$0.22	$0.28	71%	0.79	$53.22
$48.00	$47.00	Oct 30	$0.12	$0.88	$0.12	18%	7.33	$47.88
$52.00	$51.50	Oct 16	$0.33	$0.17	$0.33	74%	0.52	$51.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.64, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 16	$0.16	$0.16	$0.34	58%	0.47	$51.66
$51.50	$52.00	Oct 21	$0.21	$0.21	$0.29	54%	0.72	$51.71
$52.00	$52.50	Oct 23	$0.18	$0.18	$0.32	60%	0.56	$52.18
$51.50	$52.00	Oct 19	$0.19	$0.19	$0.31	55%	0.61	$51.69
$52.00	$52.50	Oct 21	$0.16	$0.16	$0.34	62%	0.47	$52.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 20	$0.39	$0.39	$0.61	61%	0.64	$49.61
$51.00	$50.00	Nov 20	$0.46	$0.46	$0.54	54%	0.85	$50.54
$51.00	$50.00	Nov 6	$0.44	$0.44	$0.56	54%	0.79	$50.56
$50.00	$49.00	Nov 6	$0.34	$0.34	$0.66	63%	0.52	$49.66
$48.00	$47.00	Nov 20	$0.24	$0.24	$0.76	74%	0.32	$47.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.19, cheapest $0.18)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 16	Oct 19	$0.21	39.5%	30.0%
$51.50	Oct 16	Oct 19	$0.20	38.9%	30.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 16	Oct 19	$0.18	39.5%	30.0%
$51.50	Oct 16	Oct 19	$0.18	38.9%	30.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.87% of stock, avg 7.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.50	Oct 16	$0.35	$0.61	$0.96	$50.54	$52.46	1.87%
$51.00	Oct 16	$0.61	$0.37	$0.98	$50.02	$51.98	1.91%
$52.00	Oct 16	$0.19	$0.94	$1.13	$50.87	$53.13	2.21%
$50.50	Oct 16	$0.98	$0.22	$1.20	$49.30	$51.70	2.34%
$51.50	Oct 19	$0.55	$0.79	$1.34	$50.16	$52.84	2.62%
$51.00	Oct 19	$0.82	$0.55	$1.37	$49.63	$52.37	2.67%
$52.50	Oct 16	$0.10	$1.34	$1.44	$51.06	$53.94	2.81%
$52.00	Oct 19	$0.36	$1.10	$1.46	$50.54	$53.46	2.85%
$50.00	Oct 16	$1.38	$0.12	$1.50	$48.50	$51.50	2.93%
$50.50	Oct 19	$1.14	$0.37	$1.51	$48.99	$52.01	2.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.16% of stock, avg 3.35%)

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	$0.10	$0.04	$0.14	$48.86	$52.64
$53.50	$50.00	Oct 16	$0.04	$0.12	$0.16	$49.84	$53.66
$52.50	$49.50	Oct 16	$0.10	$0.07	$0.17	$49.33	$52.67
$53.00	$50.00	Oct 16	$0.06	$0.12	$0.18	$49.82	$53.18
$53.50	$49.00	Oct 19	$0.10	$0.11	$0.21	$48.79	$53.71
$52.50	$50.00	Oct 16	$0.10	$0.12	$0.22	$49.78	$52.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.50, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	54/54	Nov 13	$0.30	$0.20	36%	1.50	$48.70	$54.30
48/49	54/55	Nov 13	$0.28	$0.22	39%	1.27	$48.72	$54.78
48/49	56/56	Nov 27	$0.28	$0.22	38%	1.27	$48.72	$55.78
49/50	53/54	Oct 30	$0.29	$0.21	36%	1.38	$49.21	$53.29
48/48	54/54	Nov 13	$0.27	$0.23	40%	1.17	$48.23	$54.27
48/49	55/56	Nov 27	$0.29	$0.21	36%	1.38	$48.71	$55.29
48/48	56/56	Nov 27	$0.26	$0.24	41%	1.08	$48.24	$55.76
48/49	54/55	Nov 27	$0.30	$0.20	33%	1.50	$48.70	$54.80
49/50	54/54	Oct 30	$0.24	$0.26	45%	0.92	$49.26	$54.24
48/48	55/56	Nov 27	$0.27	$0.23	39%	1.17	$48.23	$55.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.50	$51.00	$51.50	Oct 19	$0.05	$0.45	23%	9.00
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	12%	19.00
$50.00	$50.50	$51.00	Oct 19	$0.05	$0.45	20%	9.00
$51.50	$52.00	$52.50	Oct 16	$0.07	$0.43	26%	6.14
$50.00	$51.00	$52.00	Nov 6	$0.09	$0.91	17%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	12%	19.00
$47.00	$48.00	$49.00	Oct 28	$0.06	$0.94	13%	15.67
$51.00	$52.00	$53.00	Nov 20	$0.06	$0.94	13%	15.67
$51.50	$52.00	$52.50	Oct 16	$0.07	$0.43	26%	6.14
$50.00	$50.50	$51.00	Oct 19	$0.05	$0.45	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-0.98, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Nov 6	-$1.36	$1.64
$43.00	$46.00	1:2	Oct 26	-$2.44	$0.56
$46.00	$48.00	1:2	Oct 23	-$1.56	$0.44
$51.00	$51.50	1:2	Oct 16	-$0.09	$0.41
$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	-$0.98	$2.02
$51.50	$50.00	1:2	Oct 28	-$0.14	$1.36
$51.50	$51.00	1:2	Oct 16	-$0.13	$0.37
$51.00	$50.50	1:2	Oct 16	-$0.07	$0.43
$47.50	$46.00	1:2	Oct 26	-$0.01	$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 4.28%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Nov 27	$2.19	0.48	1.5%	4.28%	5.80%	3	46
$52.50	Nov 27	$1.99	0.45	2.5%	3.89%	6.38%	69	6
$51.50	Nov 27	$2.41	0.51	0.6%	4.71%	5.25%	--	17
$53.00	Nov 27	$1.80	0.42	3.5%	3.51%	6.99%	39	83
$53.50	Nov 27	$1.62	0.39	4.5%	3.16%	7.61%	--	148
$54.00	Nov 27	$1.48	0.36	5.4%	2.89%	8.32%	21	60
$54.50	Nov 27	$1.32	0.34	6.4%	2.58%	8.98%	1	23
$52.00	Nov 20	$2.02	0.47	1.5%	3.94%	5.47%	351	1.7K
$53.00	Nov 20	$1.64	0.41	3.5%	3.20%	6.68%	210	1.1K
$55.00	Nov 27	$1.19	0.31	7.4%	2.32%	9.70%	30	239

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 23,660

Total Puts 8,920

Put/Call Ratio 0.38

Net Difference 14,740

Prior's Put/Call Breakdown

Total Calls 28,085

Total Puts 16,693

Put/Call Ratio 0.59

Net Difference 11,392

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