SLV - Options Database

SLV

iShares Silver Trust

$63.79 +1.62%

(8/28 09:55) ◀

Friday, August 28, 2026 (10:00am)

▶ (8/28 10:05)

◀ 8/28 10:00 ▶

Option Volume

Detail

ℹ

Current (08/28 10:00am) 83,275

Calls: 58,401 (70%)

Puts: 24,874 (30%)

Prior (08/27) 23,978

Calls: 15,868 (66%)

Puts: 8,110 (34%)

Current vs Prior +247.30%

Calls: +268.04% (Calls)

Puts: +206.71% (Puts)

Prior 7-Day Total 2,309,106

Calls: 1,793,906 (78%)

Puts: 515,200 (22%)

Prior 7-Day Average 329,872

Calls: 256,272 (78%)

Puts: 73,600 (22%)

Current vs Prior 7-Day Avg -74.76%

Calls: -77.21%

Puts: -66.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/28 10:00am) $12.27M

Calls: $9.98M (81%)

Puts: $2.30M (19%)

Prior (08/27) $4.18M

Calls: $3.74M (89%)

Puts: $439.9K (11%)

Current vs Prior +193.61%

Calls: +166.76%

Puts: +421.87%

Prior 7-Day Total $325.17M

Calls: $262.33M (81%)

Puts: $62.83M (19%)

Prior 7-Day Average $46.45M

Calls: $37.48M (81%)

Puts: $8.98M (19%)

Current vs Prior 7-Day Avg -73.58%

Calls: -73.38%

Puts: -74.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/28 10:00am) 0.43

Prior (08/27) 0.51

Current vs Prior -16.67%

Prior 7-Day Average 0.33

Current vs Prior 7-Day Avg +29.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/28 10:00am) 2,335,492

Calls: 1,607,462 (69%)

Puts: 728,030 (31%)

Prior (08/27) 2,267,727

Calls: 1,557,076 (69%)

Puts: 710,651 (31%)

Current vs Prior +2.99%

Prior 7-Day Total 17,817,156

Calls: 12,449,644 (70%)

Puts: 5,367,512 (30%)

Prior 7-Day Average 2,545,308

Calls: 1,778,520 (70%)

Puts: 766,787 (30%)

Current vs Prior 7-Day Avg -8.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (08/28) | Next (08/31)Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.41% | 3.18%2.41% | 5.42%9.03% | 14.52%

Prior 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%

Current vs Prior -0.96% | -6.66%-0.96% | -2.72%+0.85% | +1.24%

Prior 7-Day Avg 2.49% | 3.70%2.97% | 6.08%5.92% | 12.73%

Current vs 7-Day Avg -3.23% | -13.98%-18.76% | -10.73%+52.62% | +14.06%

Prior 7-Day Eod 2.44% | 3.41%2.44% | 5.58%8.95% | 14.34%

Current vs 7-Day Eod -0.96% | -6.66%-0.96% | -2.72%+0.85% | +1.24%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.02% | 32.55%

Calls: 48.84% | 21.62%

Puts: 61.19% | 43.48%

Prior 9.44% | 5.12%

Calls: 12.86% | 5.83%

Puts: 6.02% | 4.42%

Current vs Prior +482.84% | +535.74%

Prior 7-Day Avg 13.57% | 8.16%

Calls: 12.96% | 8.60%

Puts: 14.17% | 7.72%

Current vs 7-Day Avg +305.58% | +298.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($9.98M) vs puts ($2.30M). Massive premium surge with dollar volume up 194% vs prior. Unusually high activity with volume up 247% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (58,401 calls vs 24,874 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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 123 of results (avg 7.9%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Aug 28	10.75	11.00	$10.88	2.3%	72	1.00	477
$52.00	Sep 4	11.70	12.10	$11.90	3.4%	31	0.99	1.1K
$57.00	Oct 2	7.80	8.10	$7.95	3.8%	6	0.81	57
$60.00	Oct 2	5.70	5.95	$5.83	4.3%	19	0.70	180
$60.00	Sep 30	5.55	5.80	$5.68	4.4%	57	0.71	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$76.00	Sep 30	12.40	13.10	$12.75	5.5%	--	0.84	954
$75.00	Oct 2	11.50	12.20	$11.85	5.9%	--	0.81	16
$74.00	Sep 18	10.15	10.80	$10.48	6.2%	16	0.85	281
$64.00	Oct 9	3.90	4.15	$4.03	6.2%	1	0.47	--
$75.00	Sep 18	10.90	11.65	$11.28	6.6%	1	0.86	6.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.35, cheapest $0.12)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 4	0.11	0.13	$0.12	16.7%	34	0.07	539
$58.00	Sep 11	0.29	0.35	$0.32	18.8%	28	0.12	264
$58.00	Sep 18	0.57	0.65	$0.61	13.1%	352	0.16	14.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Sep 2	11.85	14.45	$13.15	19.8%	--	1.00	12
$52.00	Sep 2	10.10	13.95	$12.02	32.0%	--	1.00	25
$54.50	Sep 2	8.80	10.05	$9.43	13.3%	--	1.00	22
$55.00	Sep 2	7.05	10.95	$9.00	43.3%	--	1.00	41
$55.50	Sep 2	8.05	9.20	$8.63	13.3%	--	1.00	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Aug 28	3.60	4.45	$4.03	21.1%	6	1.00	12
$68.50	Aug 28	4.10	5.00	$4.55	19.8%	20	1.00	1
$69.00	Aug 28	4.35	5.50	$4.93	23.3%	20	1.00	2
$69.50	Aug 28	5.00	5.85	$5.43	15.7%	20	1.00	--
$70.00	Aug 28	5.40	6.45	$5.93	17.7%	20	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 79.7K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Aug 28	0.45	0.61	$0.53	30.2%	5.7K	0.48	7.9K
$70.00	Sep 18	0.94	1.10	$1.02	15.7%	4.5K	0.24	66.6K
$63.00	Aug 28	1.01	1.22	$1.12	18.7%	3.7K	0.74	10.7K
$65.00	Aug 28	0.15	0.27	$0.21	57.1%	3.3K	0.25	13.9K
$65.00	Aug 31	0.41	0.57	$0.49	32.7%	3.0K	0.33	31.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Aug 28	0.06	0.10	$0.08	50.0%	4.3K	0.10	2.6K
$62.50	Aug 28	0.11	0.31	$0.21	95.2%	1.9K	0.17	1.7K
$64.00	Sep 2	1.26	1.45	$1.36	14.0%	1.8K	0.51	98
$63.50	Aug 28	0.17	0.51	$0.34	100.0%	1.6K	0.39	206
$63.00	Aug 28	0.19	0.33	$0.26	53.8%	1.5K	0.26	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 78.3%, max 100.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$64.00	Aug 28	Oct 9	89.8%	45.2%	98.8%	5.7K	7.9K
$63.50	Aug 28	Oct 2	87.7%	44.6%	96.5%	1.2K	3.2K
$65.50	Aug 28	Oct 9	95.2%	48.9%	94.7%	493	1.9K
$62.50	Aug 28	Oct 2	86.4%	44.4%	94.3%	856	2.5K
$65.00	Aug 28	Oct 9	94.0%	48.5%	93.7%	3.3K	13.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$65.50	Aug 28	Sep 30	95.2%	47.6%	100.1%	3	182
$64.00	Aug 28	Oct 9	89.8%	45.2%	98.8%	826	1.0K
$64.50	Aug 28	Sep 30	92.7%	47.1%	96.8%	73	187
$65.00	Aug 28	Oct 2	94.0%	48.2%	94.8%	149	295
$62.50	Aug 28	Oct 2	86.4%	44.4%	94.3%	1.9K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 5.52, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.50	$67.00	Oct 9	$0.23	$1.27	$0.23	47%	5.52	$65.73
$70.00	$75.00	Oct 9	$0.88	$4.12	$0.88	33%	4.68	$70.88
$52.00	$52.50	Sep 4	$0.22	$0.28	$0.22	99%	1.27	$52.22
$70.00	$75.00	Oct 2	$0.76	$4.24	$0.76	31%	5.58	$70.76
$58.50	$59.00	Sep 2	$0.20	$0.30	$0.20	94%	1.50	$58.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$67.50	$67.00	Aug 28	$0.15	$0.35	$0.15	96%	2.33	$67.35
$70.50	$70.00	Sep 2	$0.25	$0.25	$0.25	93%	1.00	$70.25
$64.50	$64.00	Aug 28	$0.16	$0.34	$0.16	64%	2.13	$64.34
$63.50	$63.00	Oct 2	$0.11	$0.39	$0.11	46%	3.55	$63.39
$63.50	$63.00	Sep 30	$0.11	$0.39	$0.11	46%	3.55	$63.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 162 found (best R:R 0.67, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$65.50	Sep 9	$0.33	$0.33	$0.17	57%	1.94	$65.33
$67.00	$70.00	Oct 9	$1.20	$1.20	$1.80	58%	0.67	$68.20
$65.50	$66.00	Sep 30	$0.32	$0.32	$0.18	54%	1.78	$65.82
$64.50	$65.00	Sep 4	$0.31	$0.31	$0.19	54%	1.63	$64.81
$66.00	$66.50	Sep 9	$0.26	$0.26	$0.24	64%	1.08	$66.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Sep 4	$0.20	$0.20	$0.30	96%	0.67	$56.30
$54.00	$53.50	Sep 30	$0.21	$0.21	$0.29	90%	0.72	$53.79
$63.00	$62.50	Sep 30	$0.37	$0.37	$0.13	57%	2.85	$62.63
$63.50	$60.00	Oct 9	$1.45	$1.45	$2.05	55%	0.71	$62.05
$59.50	$57.00	Oct 9	$0.71	$0.71	$1.79	71%	0.40	$58.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.32, cheapest $0.33)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.50	Aug 28	Aug 31	$0.40	92.7%	39.6%
$64.00	Aug 28	Aug 31	$0.36	89.8%	38.5%
$63.50	Aug 28	Aug 31	$0.25	87.7%	36.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$64.50	Aug 28	Aug 31	$0.33	92.7%	39.1%
$64.00	Aug 28	Aug 31	$0.24	89.8%	38.4%
$63.50	Aug 28	Aug 31	$0.31	87.7%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 212 found (cheapest 1.83% of stock, avg 8.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$64.50	Aug 28	$0.33	$0.84	$1.17	$63.33	$65.67	1.83%
$63.50	Aug 28	$0.86	$0.34	$1.20	$62.30	$64.70	1.88%
$64.00	Aug 28	$0.53	$0.68	$1.21	$62.79	$65.21	1.90%
$63.00	Aug 28	$1.12	$0.26	$1.38	$61.62	$64.38	2.16%
$65.00	Aug 28	$0.21	$1.33	$1.54	$63.46	$66.54	2.41%
$62.50	Aug 28	$1.48	$0.21	$1.69	$60.81	$64.19	2.65%
$63.50	Aug 31	$1.11	$0.65	$1.76	$61.74	$65.26	2.76%
$65.50	Aug 28	$0.13	$1.67	$1.80	$63.70	$67.30	2.82%
$64.00	Aug 31	$0.89	$0.92	$1.81	$62.19	$65.81	2.84%
$63.00	Aug 31	$1.34	$0.55	$1.89	$61.11	$64.89	2.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.28% of stock, avg 5.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$66.00	$62.00	Aug 28	$0.10	$0.08	$0.18	$61.82	$66.18
$65.50	$62.00	Aug 28	$0.13	$0.08	$0.21	$61.79	$65.71
$66.00	$61.50	Aug 28	$0.10	$0.13	$0.23	$61.27	$66.23
$65.50	$61.50	Aug 28	$0.13	$0.13	$0.26	$61.24	$65.76
$66.00	$62.50	Aug 28	$0.10	$0.21	$0.31	$62.19	$66.31
$65.50	$62.50	Aug 28	$0.13	$0.21	$0.34	$62.16	$65.84
$65.00	$62.00	Aug 28	$0.21	$0.08	$0.29	$61.71	$65.29
$66.00	$63.00	Aug 28	$0.10	$0.26	$0.36	$62.64	$66.36
$65.00	$61.50	Aug 28	$0.21	$0.13	$0.34	$61.16	$65.34
$65.50	$63.00	Aug 28	$0.13	$0.26	$0.39	$62.61	$65.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 3.55, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	66/67	Sep 4	$0.39	$0.11	67%	3.55	$56.11	$66.89
56/56	70/70	Sep 4	$0.31	$0.19	82%	1.63	$56.19	$69.81
53/54	70/70	Sep 11	$0.30	$0.20	76%	1.50	$53.20	$69.80
56/56	68/68	Sep 4	$0.30	$0.20	73%	1.50	$56.20	$67.80
56/56	69/70	Sep 25	$0.38	$0.12	56%	3.17	$55.62	$69.38
57/58	68/68	Sep 18	$0.40	$0.10	51%	4.00	$57.10	$67.90
54/54	69/70	Sep 25	$0.36	$0.14	60%	2.57	$54.14	$69.36
53/54	71/72	Sep 11	$0.34	$0.66	81%	0.52	$53.16	$71.34
58/58	68/69	Sep 18	$0.39	$0.11	52%	3.55	$58.11	$68.89
53/54	75/76	Sep 9	$0.23	$0.77	92%	0.30	$53.27	$75.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 247 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$63.50	$64.00	$64.50	Aug 31	$0.06	$0.44	17%	7.33
$64.00	$64.50	$65.00	Aug 28	$0.08	$0.42	23%	5.25
$68.00	$69.00	$70.00	Oct 2	$0.06	$0.94	6%	15.67
$62.50	$63.00	$63.50	Aug 31	$0.08	$0.42	17%	5.25
$62.00	$62.50	$63.00	Aug 28	$0.08	$0.42	16%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Oct 2	$0.75	$4.25	29%	5.67
$65.00	$66.00	$67.00	Sep 4	$0.09	$0.91	15%	10.11
$66.00	$67.00	$68.00	Sep 4	$0.08	$0.92	12%	11.50
$67.00	$68.00	$69.00	Sep 11	$0.07	$0.93	9%	13.29
$60.00	$60.50	$61.00	Sep 9	$0.05	$0.45	6%	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. 197 found (best net $-1.90, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$75.00	1:2	Oct 9	-$0.44	$4.56
$70.00	$75.00	1:2	Oct 2	-$0.30	$4.70
$70.00	$75.00	1:2	Sep 25	-$0.21	$4.79
$67.00	$70.00	1:2	Oct 9	-$1.00	$2.00
$63.50	$64.00	1:2	Aug 28	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Sep 11	-$1.90	$3.10
$70.00	$65.00	1:2	Oct 2	-$0.60	$4.40
$67.00	$65.00	1:2	Sep 2	-$0.26	$1.74
$75.00	$70.00	1:2	Oct 2	-$3.35	$1.65
$63.50	$60.00	1:2	Oct 9	-$0.70	$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.25%, avg 1.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.50	Oct 9	$3.35	0.47	2.7%	5.25%	7.93%	4	--
$64.50	Oct 9	$3.75	0.51	1.1%	5.88%	6.99%	20	5
$64.00	Oct 9	$4.00	0.53	0.3%	6.27%	6.60%	1	48
$67.00	Oct 9	$2.70	0.42	5.0%	4.23%	9.26%	1	--
$70.00	Oct 9	$1.97	0.33	9.7%	3.09%	12.82%	2	--
$65.00	Oct 9	$3.40	0.49	1.9%	5.33%	7.23%	40	2
$65.00	Oct 2	$3.15	0.48	1.9%	4.94%	6.83%	27	435
$66.00	Oct 2	$2.75	0.44	3.5%	4.31%	7.78%	--	10
$64.50	Oct 2	$3.35	0.50	1.1%	5.25%	6.36%	--	79
$64.00	Oct 2	$3.55	0.52	0.3%	5.57%	5.89%	51	74

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 58,401

Total Puts 24,874

Put/Call Ratio 0.43

Net Difference 33,527

Prior's Put/Call Breakdown

Total Calls 15,868

Total Puts 8,110

Put/Call Ratio 0.51

Net Difference 7,758

Prior 7-Day Put/Call Summary

Total Calls 1,793,906

Total Puts 515,200

Average Put/Call Ratio 0.33

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