SLV - Options Database

SLV

iShares Silver Trust

$60.09 +0.11%

(8/31 09:35) ◀

Monday, August 31, 2026 (9:40am)

▶ (8/31 09:45)

◀ 8/31 09:40 ▶

Option Volume

Detail

ℹ

Current (08/31 9:40am) 16,953

Calls: 12,470 (74%)

Puts: 4,483 (26%)

Prior (08/28) 29,710

Calls: 21,761 (73%)

Puts: 7,949 (27%)

Current vs Prior -42.94%

Calls: -42.70% (Calls)

Puts: -43.60% (Puts)

Prior 7-Day Total 2,408,852

Calls: 1,794,305 (74%)

Puts: 614,547 (26%)

Prior 7-Day Average 344,121

Calls: 256,329 (74%)

Puts: 87,792 (26%)

Current vs Prior 7-Day Avg -95.07%

Calls: -95.14%

Puts: -94.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:40am) $2.90M

Calls: $1.54M (53%)

Puts: $1.36M (47%)

Prior (08/28) $3.96M

Calls: $3.34M (84%)

Puts: $623.5K (16%)

Current vs Prior -26.88%

Calls: -53.99%

Puts: +118.34%

Prior 7-Day Total $334.02M

Calls: $247.09M (74%)

Puts: $86.93M (26%)

Prior 7-Day Average $47.72M

Calls: $35.30M (74%)

Puts: $12.42M (26%)

Current vs Prior 7-Day Avg -93.93%

Calls: -95.65%

Puts: -89.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:40am) 0.36

Prior (08/28) 0.37

Current vs Prior -1.58%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -2.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:40am) 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 17,283,571

Calls: 12,036,218 (70%)

Puts: 5,247,353 (30%)

Prior 7-Day Average 2,469,081

Calls: 1,719,459 (70%)

Puts: 749,621 (30%)

Current vs Prior 7-Day Avg -10.46%

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 1.53% | 3.00%4.18% | 5.96%7.71% | 13.15%

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

Current vs Prior -40.71% | -15.99%+285.70% | +23.30%-6.76% | -3.89%

Prior 7-Day Avg 2.37% | 3.61%2.63% | 5.82%6.97% | 13.17%

Current vs 7-Day Avg -35.30% | -16.95%+58.89% | +2.43%+10.61% | -0.17%

Prior 7-Day Eod 2.58% | 3.57%1.08% | 4.83%8.26% | 13.68%

Current vs 7-Day Eod -40.71% | -15.99%+285.70% | +23.30%-6.76% | -3.89%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.98% | 10.57%

Calls: 11.43% | 10.84%

Puts: 10.53% | 10.31%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -3.94% | -40.32%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +3.71% | +10.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (12,470 calls vs 4,483 puts). Call-heavy open interest (1,528,057 calls vs 682,637 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 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
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 494 of results (avg 4.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 30	11.80	11.95	$11.88	1.3%	--	0.96	97
$49.00	Aug 31	11.00	11.15	$11.08	1.4%	36	0.99	48
$49.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.95	958
$50.00	Oct 2	10.45	10.60	$10.52	1.4%	--	0.93	122
$50.00	Sep 30	10.40	10.55	$10.48	1.4%	--	0.94	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.50	Sep 18	10.50	10.65	$10.58	1.4%	--	0.90	1.6K
$70.00	Oct 2	10.35	10.50	$10.43	1.4%	--	0.83	29
$70.00	Sep 30	10.25	10.40	$10.33	1.5%	1	0.84	2.9K
$70.00	Sep 18	10.00	10.15	$10.07	1.5%	--	0.90	28.4K
$69.50	Sep 18	9.55	9.70	$9.63	1.6%	--	0.89	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 31	0.06	0.07	$0.07	14.3%	911	0.16	1.4K
$60.50	Aug 31	0.14	0.17	$0.16	18.8%	746	0.31	571
$60.00	Aug 31	0.33	0.37	$0.35	11.4%	562	0.55	4.7K
$59.50	Aug 31	0.66	0.75	$0.71	12.7%	59	0.78	490
$62.50	Sep 2	0.15	0.18	$0.16	18.8%	47	0.15	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	232	0.23	947
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	593	0.45	2.1K
$60.50	Aug 31	0.54	0.60	$0.57	10.5%	127	0.69	940
$61.00	Aug 31	0.89	1.02	$0.96	13.5%	10	0.84	922
$58.50	Sep 2	0.21	0.23	$0.22	9.1%	5	0.19	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 31	5.00	5.20	$5.10	3.9%	--	0.99	263
$49.00	Aug 31	11.00	11.15	$11.08	1.4%	36	0.99	48
$55.50	Aug 31	4.50	4.70	$4.60	4.3%	--	0.99	13
$56.00	Aug 31	4.00	4.20	$4.10	4.9%	--	0.99	46
$49.00	Sep 2	11.00	11.20	$11.10	1.8%	--	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Aug 31	3.30	3.50	$3.40	5.9%	1	1.00	207
$64.00	Aug 31	3.80	4.00	$3.90	5.1%	10	1.00	299
$64.50	Aug 31	4.30	4.50	$4.40	4.5%	--	1.00	72
$65.00	Aug 31	4.80	5.00	$4.90	4.1%	--	1.00	105
$65.50	Aug 31	5.30	5.50	$5.40	3.7%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 292 active (total vol 15.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.50	Aug 31	0.00	0.01	$0.01	100.0%	1.1K	0.01	1.8K
$62.00	Sep 4	0.46	0.51	$0.49	10.2%	1.1K	0.28	6.5K
$61.00	Aug 31	0.06	0.07	$0.07	14.3%	911	0.16	1.4K
$60.50	Aug 31	0.14	0.17	$0.16	18.8%	746	0.31	571
$60.00	Aug 31	0.33	0.37	$0.35	11.4%	562	0.55	4.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	593	0.45	2.1K
$58.50	Aug 31	0.01	0.02	$0.02	50.0%	434	0.04	1.3K
$60.00	Sep 2	0.68	0.74	$0.71	8.5%	253	0.47	3.3K
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	232	0.23	947
$61.00	Sep 4	1.61	1.67	$1.64	3.7%	208	0.61	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 16.0%, max 24.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Aug 31	Oct 9	54.3%	44.6%	21.9%	915	1.4K
$59.50	Aug 31	Oct 2	48.8%	40.8%	19.4%	61	500
$60.00	Aug 31	Oct 9	46.7%	41.2%	13.5%	565	5.3K
$60.50	Aug 31	Oct 9	48.0%	44.3%	8.3%	762	598

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$61.00	Aug 31	Oct 2	54.3%	43.7%	24.2%	10	1.0K
$59.50	Aug 31	Oct 9	48.8%	41.0%	19.0%	232	965
$60.00	Aug 31	Oct 9	46.7%	41.2%	13.5%	593	2.1K
$60.50	Aug 31	Oct 9	48.0%	44.3%	8.3%	127	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 5.82, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$70.00	Oct 9	$0.44	$2.56	$0.44	26%	5.82	$67.44
$65.50	$67.00	Oct 9	$0.31	$1.19	$0.31	31%	3.84	$65.81
$61.00	$62.00	Oct 9	$0.38	$0.62	$0.38	49%	1.63	$61.38
$56.00	$57.00	Oct 2	$0.65	$0.35	$0.65	74%	0.54	$56.65
$59.50	$60.00	Oct 2	$0.20	$0.30	$0.20	56%	1.50	$59.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$58.00	Sep 25	$0.17	$0.33	$0.17	38%	1.94	$58.33
$63.50	$63.00	Sep 25	$0.32	$0.18	$0.32	66%	0.56	$63.18
$60.50	$60.00	Aug 31	$0.29	$0.21	$0.29	69%	0.72	$60.21
$63.00	$62.50	Oct 2	$0.30	$0.20	$0.30	61%	0.67	$62.70
$59.00	$58.50	Sep 2	$0.10	$0.40	$0.10	27%	4.00	$58.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 0.72, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Sep 2	$0.19	$0.19	$0.31	57%	0.61	$60.69
$61.00	$61.50	Sep 2	$0.13	$0.13	$0.37	66%	0.35	$61.13
$62.00	$62.50	Sep 4	$0.11	$0.11	$0.39	72%	0.28	$62.11
$60.50	$61.00	Sep 9	$0.21	$0.21	$0.29	53%	0.72	$60.71
$61.50	$62.00	Sep 4	$0.13	$0.13	$0.37	67%	0.35	$61.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$58.00	Sep 14	$0.84	$0.84	$1.16	52%	0.72	$59.16
$55.00	$53.00	Oct 9	$0.44	$0.44	$1.56	77%	0.28	$54.56
$59.00	$58.00	Oct 9	$0.47	$0.47	$0.53	58%	0.89	$58.53
$58.00	$57.00	Oct 9	$0.40	$0.40	$0.60	63%	0.67	$57.60
$53.00	$51.00	Oct 9	$0.28	$0.28	$1.72	84%	0.16	$52.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.44, cheapest $0.43)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.48	46.7%	40.5%
$60.50	Aug 31	Sep 2	$0.46	48.0%	42.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.43	46.7%	40.5%
$60.50	Aug 31	Sep 2	$0.40	48.0%	42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 1.05% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.35	$0.28	$0.63	$59.37	$60.63	1.05%
$60.50	Aug 31	$0.16	$0.57	$0.73	$59.77	$61.23	1.21%
$59.50	Aug 31	$0.71	$0.11	$0.82	$58.68	$60.32	1.36%
$61.00	Aug 31	$0.07	$0.96	$1.03	$59.97	$62.03	1.71%
$59.00	Aug 31	$1.15	$0.04	$1.19	$57.81	$60.19	1.98%
$61.50	Aug 31	$0.04	$1.42	$1.46	$60.04	$62.96	2.43%
$60.00	Sep 2	$0.83	$0.71	$1.54	$58.46	$61.54	2.56%
$59.50	Sep 2	$1.11	$0.48	$1.59	$57.91	$61.09	2.65%
$60.50	Sep 2	$0.62	$0.97	$1.59	$58.91	$62.09	2.65%
$58.50	Aug 31	$1.63	$0.02	$1.65	$56.85	$60.15	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.12% of stock, avg 5.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.00	$59.00	Aug 31	$0.03	$0.04	$0.07	$58.93	$62.07
$61.50	$59.00	Aug 31	$0.04	$0.04	$0.08	$58.92	$61.58
$61.00	$59.00	Aug 31	$0.07	$0.04	$0.11	$58.89	$61.11
$62.00	$59.50	Aug 31	$0.03	$0.11	$0.14	$59.36	$62.14
$61.50	$59.50	Aug 31	$0.04	$0.11	$0.15	$59.35	$61.65
$61.00	$59.50	Aug 31	$0.07	$0.11	$0.18	$59.32	$61.18
$60.50	$59.00	Aug 31	$0.16	$0.04	$0.20	$58.80	$60.70
$60.50	$59.50	Aug 31	$0.16	$0.11	$0.27	$59.23	$60.77
$62.50	$58.00	Sep 2	$0.16	$0.14	$0.30	$57.70	$62.80
$62.00	$58.00	Sep 2	$0.22	$0.14	$0.36	$57.64	$62.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 1.78, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
58/58	64/64	Sep 25	$0.32	$0.18	34%	1.78	$57.68	$64.32
58/58	64/65	Sep 25	$0.31	$0.19	36%	1.63	$57.69	$64.81
56/57	65/66	Sep 30	$0.28	$0.22	41%	1.27	$56.72	$65.28
56/56	64/64	Sep 25	$0.27	$0.23	42%	1.17	$56.23	$64.27
56/56	64/65	Sep 25	$0.26	$0.24	44%	1.08	$56.24	$64.76
57/58	64/65	Oct 2	$0.31	$0.19	34%	1.63	$57.19	$64.81
57/58	65/66	Sep 30	$0.29	$0.21	38%	1.38	$57.21	$65.29
57/58	64/64	Oct 2	$0.32	$0.18	32%	1.78	$57.18	$64.32
58/59	62/62	Sep 4	$0.28	$0.22	40%	1.27	$58.72	$62.28
58/58	64/64	Sep 25	$0.32	$0.18	31%	1.78	$57.68	$63.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.08	$0.42	35%	5.25
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	39%	4.00
$60.50	$61.00	$61.50	Aug 31	$0.06	$0.44	23%	7.33
$59.00	$59.50	$60.00	Sep 2	$0.06	$0.44	20%	7.33
$60.50	$61.00	$61.50	Sep 2	$0.06	$0.44	18%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Aug 31	$0.12	$0.38	47%	3.17
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	39%	4.00
$59.00	$59.50	$60.00	Aug 31	$0.10	$0.40	35%	4.00
$58.50	$59.00	$59.50	Aug 31	$0.05	$0.45	18%	9.00
$60.50	$61.00	$61.50	Aug 31	$0.07	$0.43	22%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 165 found (best net $--, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.29	$1.71
$59.00	$59.50	1:2	Aug 31	-$0.27	$0.23
$67.00	$70.00	1:2	Oct 9	-$0.48	$2.52
$63.00	$63.50	1:2	Sep 2	-$0.06	$0.44
$63.50	$64.00	1:2	Sep 2	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Sep 14	$0.00	$2.00
$63.00	$61.00	1:2	Sep 14	-$0.86	$1.14
$69.00	$65.00	1:2	Oct 2	-$2.81	$1.19
$61.00	$60.50	1:2	Aug 31	-$0.18	$0.32
$53.00	$51.00	1:2	Oct 9	-$0.17	$1.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.38%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.63	0.45	3.2%	4.38%	7.56%	88	129
$62.50	Oct 9	$2.46	0.42	4.0%	4.09%	8.10%	39	51
$60.50	Oct 9	$3.25	0.51	0.7%	5.41%	6.09%	16	27
$63.00	Oct 9	$2.29	0.40	4.8%	3.81%	8.65%	--	31
$61.00	Oct 9	$3.00	0.49	1.5%	4.99%	6.51%	4	12
$63.50	Oct 9	$2.14	0.38	5.7%	3.56%	9.24%	1	8
$64.00	Oct 9	$2.00	0.36	6.5%	3.33%	9.84%	--	72
$64.50	Oct 9	$1.86	0.34	7.3%	3.10%	10.43%	--	27
$65.00	Oct 9	$1.73	0.33	8.2%	2.88%	11.05%	--	81
$65.50	Oct 9	$1.63	0.31	9.0%	2.71%	11.72%	--	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 12,470

Total Puts 4,483

Put/Call Ratio 0.36

Net Difference 7,987

Prior's Put/Call Breakdown

Total Calls 21,761

Total Puts 7,949

Put/Call Ratio 0.37

Net Difference 13,812

Prior 7-Day Put/Call Summary

Total Calls 1,794,305

Total Puts 614,547

Average Put/Call Ratio 0.37

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