SLV - Options Database

SLV

iShares Silver Trust

$51.14 +1.82%

(10/15 09:45) ◀

Thursday, October 15, 2026 (9:50am)

▶ (10/15 09:55)

◀ 10/15 09:50 ▶

Option Volume

Detail

ℹ

Current (10/15 9:50am) 37,484

Calls: 26,164 (70%)

Puts: 11,320 (30%)

Prior (10/14) 52,655

Calls: 34,277 (65%)

Puts: 18,378 (35%)

Current vs Prior -28.81%

Calls: -23.67% (Calls)

Puts: -38.40% (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 -85.15%

Calls: -84.52%

Puts: -86.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/15 9:50am) $5.77M

Calls: $4.67M (81%)

Puts: $1.10M (19%)

Prior (10/14) $4.09M

Calls: $1.39M (34%)

Puts: $2.71M (66%)

Current vs Prior +40.87%

Calls: +237.05%

Puts: -59.56%

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 -76.74%

Calls: -64.71%

Puts: -90.52%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/15 9:50am) 0.43

Prior (10/14) 0.54

Current vs Prior -19.30%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -9.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/15 9:50am) 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 2.39% | 3.15%2.39% | 4.63%2.39% | 9.99%

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

Current vs Prior -27.83% | -20.95%-27.83% | -11.51%-27.83% | -2.56%

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

Current vs 7-Day Avg -3.14% | -3.40%-10.60% | -0.18%-39.37% | -1.07%

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

Current vs 7-Day Eod -27.83% | -20.95%-27.83% | -11.51%-27.83% | -2.56%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.20% | 7.46%

Calls: 5.36% | 7.79%

Puts: 3.03% | 7.14%

Prior 6.05% | 7.00%

Calls: 8.54% | 11.00%

Puts: 3.57% | 3.00%

Current vs Prior -30.58% | +6.57%

Prior 7-Day Avg 7.54% | 5.99%

Calls: 7.42% | 5.84%

Puts: 7.66% | 6.14%

Current vs 7-Day Avg -44.28% | +24.63%

Liquidity Acceptable

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($4.67M) vs puts ($1.10M). Extreme bullish P/C ratio of 0.43 - heavy call buying (26,164 calls vs 11,320 puts). 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
09:50	BULLISH	BULLISH	BULLISH
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 428 of results (avg 4.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	10.10	10.20	$10.15	1.0%	35	1.00	22
$41.00	Oct 23	10.15	10.30	$10.23	1.5%	--	0.99	15
$41.00	Oct 26	10.15	10.30	$10.23	1.5%	--	1.00	14
$41.50	Oct 16	9.60	9.75	$9.68	1.5%	37	1.00	2
$42.00	Oct 16	9.10	9.25	$9.18	1.6%	14	1.00	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Nov 20	9.95	10.05	$10.00	1.0%	--	0.90	1.5K
$59.00	Nov 6	7.90	8.00	$7.95	1.3%	--	0.91	40
$51.50	Nov 13	2.15	2.18	$2.17	1.4%	--	0.50	462
$51.00	Nov 20	2.09	2.12	$2.11	1.4%	50	0.47	2.7K
$61.00	Oct 16	9.75	9.90	$9.82	1.5%	--	0.99	59

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.42, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Oct 16	0.08	0.09	$0.09	11.1%	597	0.14	884
$53.00	Oct 16	0.05	0.06	$0.06	16.7%	264	0.09	4.0K
$52.00	Oct 16	0.16	0.18	$0.17	11.8%	1.8K	0.24	4.8K
$51.50	Oct 16	0.31	0.32	$0.32	3.1%	826	0.39	2.3K
$53.00	Oct 19	0.13	0.15	$0.14	14.3%	275	0.16	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Oct 16	0.06	0.07	$0.07	14.3%	427	0.11	1.3K
$50.00	Oct 16	0.12	0.13	$0.13	7.7%	1.2K	0.18	24.0K
$50.50	Oct 16	0.22	0.24	$0.23	8.7%	633	0.29	774
$51.00	Oct 16	0.39	0.40	$0.40	2.5%	660	0.44	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. 268 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 16	10.10	10.20	$10.15	1.0%	35	1.00	22
$41.50	Oct 16	9.60	9.75	$9.68	1.5%	37	1.00	2
$42.00	Oct 16	9.10	9.25	$9.18	1.6%	14	1.00	69
$42.50	Oct 16	8.60	8.75	$8.68	1.7%	25	1.00	67
$43.00	Oct 16	8.10	8.25	$8.18	1.8%	17	1.00	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 19	4.75	4.95	$4.85	4.1%	--	1.00	35
$56.50	Oct 19	5.25	5.40	$5.33	2.8%	--	1.00	67
$57.00	Oct 19	5.75	5.95	$5.85	3.4%	--	1.00	14
$57.50	Oct 19	6.25	6.40	$6.33	2.4%	--	1.00	10
$58.00	Oct 19	6.75	6.90	$6.83	2.2%	1	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 357 active (total vol 35.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	1.02	1.05	$1.04	2.9%	1.9K	0.29	14.9K
$52.00	Oct 16	0.16	0.18	$0.17	11.8%	1.8K	0.24	4.8K
$56.00	Oct 30	0.23	0.24	$0.24	4.2%	1.4K	0.13	1.7K
$51.00	Oct 16	0.55	0.58	$0.56	5.4%	1.3K	0.56	5.2K
$52.00	Oct 23	0.68	0.70	$0.69	2.9%	880	0.39	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.12	0.13	$0.13	7.7%	1.2K	0.18	24.0K
$51.00	Oct 16	0.39	0.40	$0.40	2.5%	660	0.44	4.9K
$50.50	Oct 16	0.22	0.24	$0.23	8.7%	633	0.29	774
$48.00	Nov 13	0.77	0.80	$0.79	3.8%	459	0.25	548
$49.50	Oct 16	0.06	0.07	$0.07	14.3%	427	0.11	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.2%, max 28.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 16	Nov 27	42.8%	33.3%	28.4%	692	28.0K
$50.50	Oct 16	Nov 27	41.2%	33.2%	24.0%	501	1.5K
$51.00	Oct 16	Nov 27	39.3%	33.2%	18.5%	1.3K	5.3K
$51.50	Oct 16	Nov 27	39.3%	36.6%	7.5%	826	2.3K
$52.00	Oct 16	Nov 27	39.3%	36.6%	7.4%	1.8K	4.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 16	Nov 27	42.8%	33.3%	28.4%	1.2K	24.6K
$50.50	Oct 16	Nov 27	41.2%	33.2%	24.0%	634	877
$51.00	Oct 16	Nov 27	39.3%	33.2%	18.5%	660	5.1K
$51.50	Oct 16	Nov 27	39.3%	36.6%	7.5%	17	1.9K
$52.00	Oct 16	Nov 27	39.3%	36.6%	7.4%	27	7.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 0.56, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Nov 20	$0.31	$0.69	$0.31	40%	2.23	$53.31
$52.00	$53.00	Nov 20	$0.38	$0.62	$0.38	47%	1.63	$52.38
$49.00	$50.00	Nov 20	$0.60	$0.40	$0.60	67%	0.67	$49.60
$54.00	$55.00	Nov 20	$0.26	$0.74	$0.26	34%	2.85	$54.26
$55.00	$56.00	Nov 20	$0.21	$0.79	$0.21	29%	3.76	$55.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.50	Oct 30	$0.32	$0.18	$0.32	76%	0.56	$53.68
$53.00	$52.50	Oct 30	$0.28	$0.22	$0.28	67%	0.79	$52.72
$51.50	$51.00	Oct 21	$0.24	$0.26	$0.24	55%	1.08	$51.26
$50.50	$50.00	Oct 21	$0.15	$0.35	$0.15	37%	2.33	$50.35
$52.00	$51.50	Oct 23	$0.28	$0.22	$0.28	61%	0.79	$51.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 0.64, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.50	$52.00	Oct 21	$0.21	$0.21	$0.29	55%	0.72	$51.71
$51.50	$52.00	Oct 19	$0.19	$0.19	$0.31	57%	0.61	$51.69
$51.50	$52.00	Oct 23	$0.22	$0.22	$0.28	54%	0.79	$51.72
$52.50	$53.00	Oct 21	$0.12	$0.12	$0.38	72%	0.32	$52.62
$51.50	$52.00	Oct 16	$0.15	$0.15	$0.35	61%	0.43	$51.65

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	60%	0.64	$49.61
$51.00	$50.00	Nov 20	$0.46	$0.46	$0.54	53%	0.85	$50.54
$48.00	$47.00	Nov 20	$0.25	$0.25	$0.75	74%	0.33	$47.75
$50.50	$50.00	Nov 13	$0.23	$0.23	$0.27	57%	0.85	$50.27
$50.00	$49.00	Nov 6	$0.35	$0.35	$0.65	62%	0.54	$49.65

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	$0.21	39.3%	30.2%
$51.50	Oct 16	Oct 19	$0.21	39.3%	30.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Oct 16	Oct 19	$0.19	39.3%	30.2%
$51.50	Oct 16	Oct 19	$0.18	39.3%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 1.88% of stock, avg 7.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.00	Oct 16	$0.56	$0.40	$0.96	$50.04	$51.96	1.88%
$51.50	Oct 16	$0.32	$0.66	$0.98	$50.52	$52.48	1.92%
$50.50	Oct 16	$0.91	$0.23	$1.14	$49.36	$51.64	2.23%
$52.00	Oct 16	$0.17	$1.00	$1.17	$50.83	$53.17	2.29%
$51.00	Oct 19	$0.77	$0.59	$1.36	$49.64	$52.36	2.66%
$51.50	Oct 19	$0.53	$0.84	$1.37	$50.13	$52.87	2.68%
$50.00	Oct 16	$1.31	$0.13	$1.44	$48.56	$51.44	2.82%
$50.50	Oct 19	$1.08	$0.40	$1.48	$49.02	$51.98	2.89%
$52.00	Oct 19	$0.34	$1.16	$1.50	$50.50	$53.50	2.93%
$52.50	Oct 16	$0.09	$1.42	$1.51	$50.99	$54.01	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 3.38%)

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	$0.09	$0.04	$0.13	$48.87	$52.63
$52.50	$49.50	Oct 16	$0.09	$0.07	$0.16	$49.34	$52.66
$53.50	$50.00	Oct 16	$0.04	$0.13	$0.17	$49.83	$53.67
$53.50	$49.00	Oct 19	$0.09	$0.11	$0.20	$48.80	$53.70
$53.00	$50.00	Oct 16	$0.06	$0.13	$0.19	$49.81	$53.19
$52.50	$50.00	Oct 16	$0.09	$0.13	$0.22	$49.78	$52.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.63, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/49	54/55	Nov 27	$0.31	$0.19	34%	1.63	$48.69	$54.81
48/49	54/55	Nov 13	$0.28	$0.22	39%	1.27	$48.72	$54.78
48/48	54/55	Nov 27	$0.29	$0.21	36%	1.38	$48.21	$54.79
48/49	56/56	Nov 27	$0.28	$0.22	38%	1.27	$48.72	$55.78
49/50	54/55	Nov 13	$0.29	$0.21	36%	1.38	$49.21	$54.79
48/48	56/56	Nov 27	$0.26	$0.24	41%	1.08	$48.24	$55.76
49/50	54/54	Oct 30	$0.26	$0.24	41%	1.08	$49.24	$53.76
48/48	54/55	Nov 13	$0.25	$0.25	43%	1.00	$48.25	$54.75
49/50	53/54	Oct 30	$0.28	$0.22	36%	1.27	$49.22	$53.28
48/49	54/54	Nov 13	$0.28	$0.22	36%	1.27	$48.72	$54.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 16	$0.05	$0.45	26%	9.00
$52.00	$53.00	$54.00	Oct 28	$0.09	$0.91	20%	10.11
$49.00	$50.00	$51.00	Nov 20	$0.06	$0.94	14%	15.67
$51.00	$51.50	$52.00	Oct 19	$0.05	$0.45	23%	9.00
$49.00	$50.00	$51.00	Oct 28	$0.11	$0.89	22%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Nov 6	$0.08	$0.92	17%	11.50
$47.00	$48.00	$49.00	Nov 20	$0.05	$0.95	12%	19.00
$51.00	$51.50	$52.00	Oct 16	$0.08	$0.42	31%	5.25
$51.00	$52.00	$53.00	Nov 20	$0.06	$0.94	13%	15.67
$48.00	$49.00	$50.00	Oct 28	$0.09	$0.91	18%	10.11

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 $-1.06, 169 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Nov 6	-$1.32	$1.68
$43.00	$46.00	1:2	Oct 26	-$2.37	$0.63
$46.00	$48.00	1:2	Oct 23	-$1.52	$0.48
$51.00	$51.50	1:2	Oct 16	-$0.08	$0.42
$50.50	$51.00	1:2	Oct 16	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$55.00	1:2	Oct 26	-$1.06	$1.94
$51.50	$50.00	1:2	Oct 28	-$0.13	$1.37
$51.50	$51.00	1:2	Oct 16	-$0.14	$0.36
$51.00	$50.50	1:2	Oct 16	-$0.06	$0.44
$47.50	$46.00	1:2	Oct 26	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 4.63%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.50	Nov 27	$2.37	0.50	0.7%	4.63%	5.34%	--	17
$52.00	Nov 27	$2.14	0.47	1.7%	4.18%	5.87%	5	46
$52.50	Nov 27	$1.94	0.44	2.7%	3.79%	6.45%	69	6
$53.00	Nov 27	$1.76	0.41	3.6%	3.44%	7.08%	41	83
$53.50	Nov 27	$1.59	0.38	4.6%	3.11%	7.72%	--	148
$54.00	Nov 27	$1.43	0.36	5.6%	2.80%	8.39%	22	60
$54.50	Nov 27	$1.30	0.33	6.6%	2.54%	9.11%	1	23
$52.00	Nov 20	$1.97	0.47	1.7%	3.85%	5.53%	392	1.7K
$55.00	Nov 27	$1.17	0.31	7.5%	2.29%	9.84%	30	239
$53.00	Nov 20	$1.59	0.40	3.6%	3.11%	6.75%	211	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 26,164

Total Puts 11,320

Put/Call Ratio 0.43

Net Difference 14,844

Prior's Put/Call Breakdown

Total Calls 34,277

Total Puts 18,378

Put/Call Ratio 0.54

Net Difference 15,899

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