SLV - Options Database

SLV

iShares Silver Trust

$60.13 +0.18%

$60.17 (+0.07%)🌙

as of 08/31 06:04 PM

(8/31 16:20) ◀

Monday, August 31, 2026 (6:04pm)

▶ (9/1 15:20)

◀ 8/31 18:04 ▶

Option Volume

Detail

ℹ

Current (08/31) 229,836

Calls: 151,029 (66%)

Puts: 78,807 (34%)

Prior (08/28) 529,586

Calls: 353,020 (67%)

Puts: 176,566 (33%)

Current vs Prior -56.60%

Calls: -57.22% (Calls)

Puts: -55.37% (Puts)

Prior 7-Day Total 1,601,983

Calls: 1,110,886 (69%)

Puts: 491,097 (31%)

Prior 7-Day Average 266,997

Calls: 158,698 (69%)

Puts: 70,156 (31%)

Current vs Prior 7-Day Avg -13.92%

Calls: -4.83%

Puts: +12.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31) $26.08M

Calls: $16.41M (63%)

Puts: $9.67M (37%)

Prior (08/28) $58.60M

Calls: $26.00M (44%)

Puts: $32.61M (56%)

Current vs Prior -55.50%

Calls: -36.89%

Puts: -70.34%

Prior 7-Day Total $213.51M

Calls: $145.31M (68%)

Puts: $68.19M (32%)

Prior 7-Day Average $35.58M

Calls: $20.76M (68%)

Puts: $9.74M (32%)

Current vs Prior 7-Day Avg -26.71%

Calls: -20.97%

Puts: -0.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31) 0.52

Prior (08/28) 0.50

Current vs Prior +4.33%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +18.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31) 2,210,694

Calls: 1,528,057 (69%)

Puts: 682,637 (31%)

Prior (08/28) 2,335,492

Calls: 1,607,462 (69%)

Puts: 728,030 (31%)

Current vs Prior -5.34%

Prior 7-Day Total 13,628,933

Calls: 9,410,220 (69%)

Puts: 4,218,713 (31%)

Prior 7-Day Average 2,271,488

Calls: 1,568,370 (69%)

Puts: 703,118 (31%)

Current vs Prior 7-Day Avg -2.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/31) | Next (09/02)Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 0.78% | 2.74%4.01% | 5.89%7.67% | 13.14%

Prior 2.58% | 3.57%1.08% | 4.83%8.26% | 13.68%

Current vs Prior +6.26% | +12.41%+270.08% | +21.85%-7.23% | -3.95%

Prior 7-Day Avg 2.28% | 3.54%2.99% | 5.82%9.06% | 14.28%

Current vs 7-Day Avg +20.33% | +13.25%+33.91% | +1.14%-15.34% | -7.98%

Prior 7-Day Eod 0.94% | 2.81%1.08% | 4.83%8.26% | 13.68%

Current vs 7-Day Eod +193.17% | +42.74%+270.08% | +21.85%-7.23% | -3.95%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.14% | 7.86%

Calls: 5.19% | 6.78%

Puts: 9.09% | 8.94%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -37.53% | -55.62%

Prior 7-Day Avg 13.68% | 9.06%

Calls: 11.19% | 9.80%

Puts: 12.18% | 9.59%

Current vs 7-Day Avg -47.80% | -13.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($16.41M). Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.52.

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

📈 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 541 of results (avg 4.6%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Sep 30	9.05	9.20	$9.13	1.6%	21	0.91	358
$48.50	Sep 18	11.70	11.90	$11.80	1.7%	--	0.97	305
$48.50	Sep 11	11.65	11.85	$11.75	1.7%	--	0.99	48
$48.50	Sep 4	11.60	11.80	$11.70	1.7%	--	0.98	33
$52.00	Sep 30	8.60	8.75	$8.68	1.7%	1	0.90	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 18	10.90	11.05	$10.98	1.4%	1	0.91	3.4K
$70.00	Sep 25	10.10	10.25	$10.18	1.5%	5	0.87	50
$70.00	Sep 18	9.95	10.10	$10.02	1.5%	4	0.90	28.4K
$72.00	Sep 30	12.00	12.20	$12.10	1.7%	--	0.88	762
$69.00	Sep 18	9.00	9.15	$9.07	1.7%	1	0.88	2.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.53, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.12	0.14	$0.13	15.4%	20.0K	0.86	4.7K
$62.50	Sep 2	0.10	0.11	$0.11	9.1%	477	0.12	657
$62.00	Sep 2	0.16	0.17	$0.17	5.9%	2.9K	0.17	704
$61.50	Sep 2	0.23	0.27	$0.25	16.0%	1.1K	0.24	397
$61.00	Sep 2	0.35	0.38	$0.37	8.1%	1.8K	0.32	477

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 31	0.76	0.90	$0.83	16.9%	323	0.97	922
$58.50	Sep 2	0.15	0.18	$0.16	18.8%	496	0.17	125
$59.00	Sep 2	0.28	0.29	$0.29	3.4%	2.1K	0.26	197
$59.50	Sep 2	0.38	0.44	$0.41	14.6%	1.8K	0.35	196
$60.00	Sep 2	0.60	0.65	$0.63	7.9%	1.3K	0.46	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 31	11.05	11.25	$11.15	1.8%	71	1.00	48
$50.00	Aug 31	10.05	10.25	$10.15	2.0%	83	1.00	281
$50.50	Aug 31	9.55	9.75	$9.65	2.1%	107	1.00	86
$51.00	Aug 31	9.05	9.25	$9.15	2.2%	141	1.00	16
$51.50	Aug 31	8.55	8.75	$8.65	2.3%	211	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 2	5.75	5.95	$5.85	3.4%	--	1.00	25
$67.00	Sep 2	6.75	6.95	$6.85	2.9%	--	1.00	14
$67.50	Sep 2	7.25	7.45	$7.35	2.7%	--	1.00	20
$68.00	Sep 2	7.75	7.95	$7.85	2.5%	2	1.00	22
$69.50	Sep 2	9.25	9.45	$9.35	2.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 219.6K, top 20.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.12	0.14	$0.13	15.4%	20.0K	0.86	4.7K
$70.00	Sep 18	0.27	0.29	$0.28	7.1%	11.7K	0.09	63.9K
$65.00	Sep 18	0.75	0.78	$0.77	3.9%	11.0K	0.23	45.4K
$60.50	Aug 31	0.00	0.01	$0.01	100.0%	6.0K	0.05	571
$61.00	Aug 31	0.00	0.01	$0.01	100.0%	4.8K	0.03	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.00	0.01	$0.01	100.0%	7.2K	0.04	947
$60.00	Aug 31	0.01	0.02	$0.02	50.0%	6.7K	0.20	2.1K
$55.00	Sep 18	0.42	0.44	$0.43	4.7%	5.3K	0.15	22.9K
$58.00	Sep 2	0.09	0.11	$0.10	20.0%	3.7K	0.11	228
$49.00	Sep 18	0.06	0.08	$0.07	28.6%	3.3K	0.03	1.5K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 3.35, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Sep 14	$0.23	$0.77	$0.23	85%	3.35	$56.23
$53.00	$55.00	Sep 14	$1.33	$0.67	$1.33	95%	0.50	$54.33
$57.00	$58.50	Oct 9	$0.72	$0.78	$0.72	68%	1.08	$57.72
$51.00	$51.50	Sep 18	$0.28	$0.22	$0.28	95%	0.79	$51.28
$58.00	$59.00	Sep 14	$0.52	$0.48	$0.52	71%	0.92	$58.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.00	Sep 14	$0.47	$0.53	$0.47	71%	1.13	$62.53
$61.50	$61.00	Sep 11	$0.21	$0.29	$0.21	61%	1.38	$61.29
$62.00	$61.50	Sep 9	$0.26	$0.24	$0.26	68%	0.92	$61.74
$61.00	$60.00	Sep 14	$0.47	$0.53	$0.47	56%	1.13	$60.53
$59.50	$59.00	Sep 2	$0.12	$0.38	$0.12	35%	3.17	$59.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.30, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.50	$69.00	Aug 31	$0.11	$0.11	$0.39	94%	0.28	$68.61
$69.50	$70.00	Aug 31	$0.11	$0.11	$0.39	95%	0.28	$69.61
$62.00	$62.50	Oct 9	$0.28	$0.28	$0.22	55%	1.27	$62.28
$61.50	$62.00	Sep 4	$0.15	$0.15	$0.35	67%	0.43	$61.65
$60.50	$61.00	Oct 9	$0.25	$0.25	$0.25	49%	1.00	$60.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Sep 14	$0.23	$0.23	$0.77	92%	0.30	$50.77
$52.50	$52.00	Sep 9	$0.18	$0.18	$0.32	92%	0.56	$52.32
$54.50	$54.00	Aug 31	$0.11	$0.11	$0.39	94%	0.28	$54.39
$60.00	$59.00	Sep 14	$0.49	$0.49	$0.51	53%	0.96	$59.51
$58.50	$58.00	Oct 9	$0.25	$0.25	$0.25	61%	1.00	$58.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 230 found (cheapest 0.25% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.13	$0.02	$0.15	$59.85	$60.15	0.25%
$60.50	Aug 31	$0.01	$0.34	$0.35	$60.15	$60.85	0.58%
$59.50	Aug 31	$0.67	$0.01	$0.68	$58.82	$60.18	1.13%
$61.00	Aug 31	$0.01	$0.83	$0.84	$60.16	$61.84	1.40%
$59.00	Aug 31	$1.09	$0.01	$1.10	$57.90	$60.10	1.83%
$61.50	Aug 31	$0.01	$1.34	$1.35	$60.15	$62.85	2.25%
$60.00	Sep 2	$0.77	$0.63	$1.40	$58.60	$61.40	2.33%
$60.50	Sep 2	$0.54	$0.88	$1.42	$59.08	$61.92	2.36%
$59.50	Sep 2	$1.10	$0.41	$1.51	$57.99	$61.01	2.51%
$61.00	Sep 2	$0.37	$1.20	$1.57	$59.43	$62.57	2.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.05% of stock, avg 4.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.50	$60.00	Aug 31	$0.01	$0.02	$0.03	$59.97	$60.53
$60.50	$55.50	Aug 31	$0.01	$0.10	$0.11	$55.39	$60.61
$60.50	$53.50	Aug 31	$0.01	$0.12	$0.13	$53.37	$60.63
$60.50	$54.50	Aug 31	$0.01	$0.12	$0.13	$54.37	$60.63
$68.50	$60.00	Aug 31	$0.12	$0.02	$0.14	$59.86	$68.64
$69.50	$60.00	Aug 31	$0.12	$0.02	$0.14	$59.86	$69.64
$62.50	$58.00	Sep 2	$0.11	$0.10	$0.21	$57.79	$62.71
$68.50	$55.50	Aug 31	$0.12	$0.10	$0.22	$55.28	$68.72
$69.50	$55.50	Aug 31	$0.12	$0.10	$0.22	$55.28	$69.72
$68.50	$53.50	Aug 31	$0.12	$0.12	$0.24	$53.26	$68.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 0.79, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
54/54	70/70	Aug 31	$0.22	$0.28	88%	0.79	$54.28	$69.72
54/54	68/69	Aug 31	$0.22	$0.28	88%	0.79	$54.28	$68.72
52/52	62/62	Sep 9	$0.31	$0.19	60%	1.63	$52.19	$62.31
50/51	64/65	Sep 14	$0.39	$0.61	69%	0.64	$50.61	$64.39
50/51	65/66	Sep 14	$0.33	$0.67	74%	0.49	$50.67	$65.33
50/51	63/64	Sep 14	$0.43	$0.57	63%	0.75	$50.57	$63.43
56/56	65/66	Sep 25	$0.26	$0.24	47%	1.08	$56.24	$65.26
56/57	65/66	Sep 25	$0.27	$0.23	44%	1.17	$56.73	$65.27
58/58	65/66	Sep 25	$0.30	$0.20	38%	1.50	$57.70	$65.30
56/56	65/66	Sep 25	$0.24	$0.26	49%	0.92	$55.76	$65.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.12	$0.38	83%	3.17
$59.50	$60.00	$60.50	Aug 31	$0.42	$0.08	95%	0.19
$62.00	$63.00	$64.00	Sep 14	$0.06	$0.94	13%	15.67
$60.50	$61.00	$61.50	Sep 2	$0.05	$0.45	19%	9.00
$61.00	$62.00	$63.00	Sep 14	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.17	$0.33	77%	1.94
$59.50	$60.00	$60.50	Aug 31	$0.31	$0.19	91%	0.61
$57.00	$58.00	$59.00	Sep 14	$0.08	$0.92	16%	11.50
$60.50	$61.00	$61.50	Sep 2	$0.05	$0.45	19%	9.00
$55.00	$56.00	$57.00	Sep 14	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.77, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$59.50	1:2	Aug 31	-$0.25	$0.25
$61.50	$62.00	1:2	Sep 2	-$0.09	$0.41
$61.00	$61.50	1:2	Sep 2	-$0.13	$0.37
$60.50	$61.00	1:2	Sep 2	-$0.20	$0.30
$71.00	$72.00	1:2	Sep 11	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$64.00	1:2	Oct 9	-$0.77	$5.23
$61.50	$61.00	1:2	Aug 31	-$0.32	$0.18
$52.00	$50.00	1:2	Sep 9	-$0.01	$1.99
$60.00	$59.50	1:2	Sep 2	-$0.19	$0.31
$55.00	$54.00	1:2	Sep 14	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 3.84%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$63.00	Oct 9	$2.31	0.41	4.8%	3.84%	8.61%	31	31
$61.50	Oct 9	$2.84	0.47	2.3%	4.72%	7.00%	9	4
$62.00	Oct 9	$2.63	0.45	3.1%	4.37%	7.48%	92	129
$63.50	Oct 9	$2.15	0.39	5.6%	3.58%	9.18%	6	8
$60.50	Oct 9	$3.25	0.51	0.6%	5.40%	6.02%	27	27
$61.00	Oct 9	$3.00	0.49	1.4%	4.99%	6.44%	22	12
$64.00	Oct 9	$1.99	0.36	6.4%	3.31%	9.75%	3	72
$64.50	Oct 9	$1.85	0.35	7.3%	3.08%	10.34%	5	27
$65.00	Oct 9	$1.73	0.33	8.1%	2.88%	10.98%	7	81
$65.50	Oct 9	$1.61	0.31	8.9%	2.68%	11.61%	6	11

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 151,029

Total Puts 78,807

Put/Call Ratio 0.52

Net Difference 72,222

Prior's Put/Call Breakdown

Total Calls 353,020

Total Puts 176,566

Put/Call Ratio 0.50

Net Difference 176,454

Prior 7-Day Put/Call Summary

Total Calls 1,110,886

Total Puts 491,097

Average Put/Call Ratio 0.44

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