SLV - Options Database

SLV

iShares Silver Trust

$60.04 +0.03%

(8/31 09:40) ◀

Monday, August 31, 2026 (9:45am)

▶ (8/31 09:50)

◀ 8/31 09:45 ▶

Option Volume

Detail

ℹ

Current (08/31 9:45am) 24,452

Calls: 18,170 (74%)

Puts: 6,282 (26%)

Prior (08/28) 37,713

Calls: 27,453 (73%)

Puts: 10,260 (27%)

Current vs Prior -35.16%

Calls: -33.81% (Calls)

Puts: -38.77% (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 -92.89%

Calls: -92.91%

Puts: -92.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:45am) $4.01M

Calls: $2.02M (50%)

Puts: $2.00M (50%)

Prior (08/28) $5.23M

Calls: $4.44M (85%)

Puts: $790.5K (15%)

Current vs Prior -23.28%

Calls: -54.57%

Puts: +152.58%

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 -91.59%

Calls: -94.28%

Puts: -83.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:45am) 0.35

Prior (08/28) 0.37

Current vs Prior -7.49%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -6.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:45am) 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 1.52% | 3.01%4.20% | 5.98%7.69% | 13.12%

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

Current vs Prior -41.31% | -15.45%+287.55% | +23.75%-6.89% | -4.05%

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

Current vs 7-Day Avg -35.95% | -16.42%+59.66% | +2.80%+10.47% | -0.34%

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

Current vs 7-Day Eod -41.31% | -15.45%+287.55% | +23.75%-6.89% | -4.05%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.93% | 9.94%

Calls: 9.38% | 9.88%

Puts: 8.47% | 10.00%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -21.87% | -43.87%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -15.65% | +4.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.35 - heavy call buying (18,170 calls vs 6,282 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
09:45	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 515 of results (avg 4.4%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 30	9.90	10.00	$9.95	1.0%	--	0.93	136
$48.50	Sep 30	11.75	11.90	$11.83	1.3%	--	0.96	97
$49.50	Sep 30	10.80	10.95	$10.88	1.4%	--	0.95	958
$49.50	Sep 18	10.65	10.80	$10.73	1.4%	--	0.97	393
$50.00	Oct 2	10.40	10.55	$10.48	1.4%	3	0.93	122

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.50	Sep 18	10.55	10.70	$10.63	1.4%	--	0.90	1.6K
$70.00	Sep 30	10.30	10.45	$10.38	1.4%	1	0.85	2.9K
$66.00	Sep 30	6.85	6.95	$6.90	1.4%	--	0.74	834
$69.50	Sep 18	9.60	9.75	$9.68	1.5%	--	0.89	2.9K
$72.00	Sep 30	12.10	12.30	$12.20	1.6%	--	0.87	762

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 31	0.05	0.06	$0.06	16.7%	1.2K	0.13	1.4K
$60.50	Aug 31	0.12	0.14	$0.13	15.4%	1.0K	0.28	571
$60.00	Aug 31	0.30	0.33	$0.32	9.4%	642	0.53	4.7K
$59.50	Aug 31	0.62	0.69	$0.66	10.6%	64	0.76	490
$62.50	Sep 2	0.15	0.18	$0.16	18.8%	53	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%	241	0.24	947
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	1.2K	0.47	2.1K
$60.50	Aug 31	0.56	0.61	$0.59	8.5%	147	0.72	940
$58.00	Sep 2	0.13	0.15	$0.14	14.3%	71	0.14	228
$58.50	Sep 2	0.20	0.23	$0.22	13.6%	6	0.20	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 31	4.95	5.15	$5.05	4.0%	--	0.99	263
$49.00	Aug 31	10.95	11.15	$11.05	1.8%	36	0.99	48
$55.50	Aug 31	4.45	4.65	$4.55	4.4%	--	0.99	13
$56.00	Aug 31	3.95	4.15	$4.05	4.9%	1	0.99	46
$49.00	Sep 2	10.95	11.15	$11.05	1.8%	--	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.50	Aug 31	3.35	3.55	$3.45	5.8%	1	1.00	207
$64.00	Aug 31	3.85	4.05	$3.95	5.1%	80	1.00	299
$64.50	Aug 31	4.35	4.55	$4.45	4.5%	--	1.00	72
$65.00	Aug 31	4.85	5.05	$4.95	4.0%	--	1.00	105
$65.50	Aug 31	5.35	5.55	$5.45	3.7%	--	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 337 active (total vol 22.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 31	0.05	0.06	$0.06	16.7%	1.2K	0.13	1.4K
$64.50	Aug 31	0.00	0.01	$0.01	100.0%	1.1K	0.01	1.8K
$62.00	Sep 4	0.46	0.49	$0.48	6.2%	1.1K	0.27	6.5K
$60.50	Aug 31	0.12	0.14	$0.13	15.4%	1.0K	0.28	571
$70.00	Sep 18	0.27	0.29	$0.28	7.1%	994	0.09	63.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	1.2K	0.47	2.1K
$58.50	Aug 31	0.01	0.02	$0.02	50.0%	436	0.04	1.3K
$59.00	Aug 31	0.04	0.05	$0.05	20.0%	323	0.11	1.0K
$60.00	Sep 2	0.70	0.76	$0.73	8.2%	270	0.48	3.3K
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	241	0.24	947

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 11.0%, max 16.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 2	47.5%	40.7%	16.6%	68	500
$60.00	Aug 31	Oct 9	45.4%	40.9%	11.1%	646	5.3K
$60.50	Aug 31	Oct 9	46.8%	44.3%	5.6%	1.0K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	47.5%	41.0%	15.8%	241	965
$60.00	Aug 31	Oct 9	45.4%	40.9%	11.1%	1.2K	2.1K
$60.50	Aug 31	Oct 9	46.8%	44.3%	5.6%	147	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 5.98, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$67.00	$70.00	Oct 9	$0.43	$2.57	$0.43	26%	5.98	$67.43
$65.50	$67.00	Oct 9	$0.32	$1.18	$0.32	31%	3.69	$65.82
$60.00	$60.50	Oct 9	$0.19	$0.31	$0.19	53%	1.63	$60.19
$60.00	$62.00	Sep 14	$0.77	$1.23	$0.77	52%	1.60	$60.77
$58.00	$59.00	Oct 2	$0.55	$0.45	$0.55	64%	0.82	$58.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$62.00	Sep 30	$0.29	$0.21	$0.29	60%	0.72	$62.21
$61.00	$60.50	Oct 2	$0.25	$0.25	$0.25	52%	1.00	$60.75
$60.50	$60.00	Aug 31	$0.31	$0.19	$0.31	72%	0.61	$60.19
$60.00	$59.50	Sep 2	$0.21	$0.29	$0.21	48%	1.38	$59.79
$56.50	$56.00	Sep 30	$0.13	$0.37	$0.13	28%	2.85	$56.37

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	$0.17	$0.17	$0.33	58%	0.52	$60.67
$62.50	$63.00	Sep 18	$0.16	$0.16	$0.34	64%	0.47	$62.66
$61.00	$61.50	Sep 11	$0.19	$0.19	$0.31	57%	0.61	$61.19
$62.00	$62.50	Sep 9	$0.13	$0.13	$0.37	69%	0.35	$62.13
$61.00	$61.50	Sep 4	$0.16	$0.16	$0.34	62%	0.47	$61.16

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	$0.43	$0.43	$1.57	77%	0.27	$54.57
$57.00	$56.00	Oct 9	$0.36	$0.36	$0.64	68%	0.56	$56.64
$59.00	$58.00	Oct 9	$0.46	$0.46	$0.54	58%	0.85	$58.54
$53.00	$51.00	Oct 9	$0.29	$0.29	$1.71	84%	0.17	$52.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.47, cheapest $0.45)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.49	45.4%	40.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.45	45.4%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 1.00% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.32	$0.28	$0.60	$59.40	$60.60	1.00%
$60.50	Aug 31	$0.13	$0.59	$0.72	$59.78	$61.22	1.20%
$59.50	Aug 31	$0.66	$0.11	$0.77	$58.73	$60.27	1.28%
$61.00	Aug 31	$0.06	$1.01	$1.07	$59.93	$62.07	1.78%
$59.00	Aug 31	$1.10	$0.05	$1.15	$57.85	$60.15	1.92%
$61.50	Aug 31	$0.03	$1.48	$1.51	$59.99	$63.01	2.51%
$60.00	Sep 2	$0.81	$0.73	$1.54	$58.46	$61.54	2.56%
$60.50	Sep 2	$0.58	$1.00	$1.58	$58.92	$62.08	2.63%
$58.50	Aug 31	$1.57	$0.02	$1.59	$56.91	$60.09	2.65%
$59.50	Sep 2	$1.08	$0.52	$1.60	$57.90	$61.10	2.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 5.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$59.00	Aug 31	$0.03	$0.05	$0.08	$58.92	$61.58
$62.00	$59.00	Aug 31	$0.03	$0.05	$0.08	$58.92	$62.08
$61.00	$59.00	Aug 31	$0.06	$0.05	$0.11	$58.89	$61.11
$61.50	$59.50	Aug 31	$0.03	$0.11	$0.14	$59.36	$61.64
$62.00	$59.50	Aug 31	$0.03	$0.11	$0.14	$59.36	$62.14
$61.00	$59.50	Aug 31	$0.06	$0.11	$0.17	$59.33	$61.17
$60.50	$59.00	Aug 31	$0.13	$0.05	$0.18	$58.82	$60.68
$60.50	$59.50	Aug 31	$0.13	$0.11	$0.24	$59.26	$60.74
$62.50	$58.00	Sep 2	$0.16	$0.14	$0.30	$57.70	$62.80
$62.00	$58.00	Sep 2	$0.21	$0.14	$0.35	$57.65	$62.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	66/66	Sep 30	$0.30	$0.20	41%	1.50	$57.20	$66.30
57/58	65/66	Sep 30	$0.31	$0.19	38%	1.63	$57.19	$65.31
56/56	66/66	Sep 30	$0.25	$0.25	49%	1.00	$55.75	$66.25
57/58	64/65	Sep 25	$0.30	$0.20	39%	1.50	$57.20	$64.80
56/57	66/66	Sep 30	$0.27	$0.23	44%	1.17	$56.73	$66.27
57/58	64/64	Sep 30	$0.32	$0.18	34%	1.78	$57.18	$64.32
58/58	64/65	Sep 25	$0.31	$0.19	36%	1.63	$57.69	$64.81
56/56	65/66	Sep 30	$0.26	$0.24	46%	1.08	$55.74	$65.26
56/57	65/66	Sep 30	$0.28	$0.22	41%	1.27	$56.72	$65.28
56/56	64/65	Sep 25	$0.26	$0.24	44%	1.08	$56.24	$64.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.10	$0.40	36%	4.00
$59.50	$60.00	$60.50	Aug 31	$0.15	$0.35	48%	2.33
$60.00	$60.50	$61.00	Aug 31	$0.12	$0.38	40%	3.17
$59.00	$59.50	$60.00	Sep 2	$0.06	$0.44	20%	7.33
$60.00	$60.50	$61.00	Sep 2	$0.06	$0.44	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Aug 31	$0.14	$0.36	48%	2.57
$60.00	$60.50	$61.00	Aug 31	$0.11	$0.39	39%	3.55
$59.00	$59.50	$60.00	Aug 31	$0.11	$0.39	36%	3.55
$59.50	$60.00	$60.50	Sep 2	$0.06	$0.44	20%	7.33
$51.00	$53.00	$55.00	Oct 9	$0.14	$1.86	13%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.01, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.28	$1.72
$59.00	$59.50	1:2	Aug 31	-$0.22	$0.28
$67.00	$70.00	1:2	Oct 9	-$0.48	$2.52
$68.00	$69.00	1:2	Sep 9	-$0.06	$0.94
$63.00	$63.50	1:2	Sep 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$58.00	1:2	Sep 14	-$0.01	$1.99
$63.00	$61.00	1:2	Sep 14	-$0.89	$1.11
$61.00	$60.50	1:2	Aug 31	-$0.17	$0.33
$69.00	$65.00	1:2	Oct 2	-$2.91	$1.09
$53.00	$51.00	1:2	Oct 9	-$0.16	$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 4.66%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.80	0.47	2.4%	4.66%	7.10%	3	4
$62.00	Oct 9	$2.62	0.44	3.3%	4.36%	7.63%	88	129
$61.00	Oct 9	$3.00	0.49	1.6%	5.00%	6.60%	4	12
$62.50	Oct 9	$2.44	0.42	4.1%	4.06%	8.16%	39	51
$63.00	Oct 9	$2.28	0.40	4.9%	3.80%	8.73%	--	31
$63.50	Oct 9	$2.14	0.38	5.8%	3.56%	9.33%	1	8
$60.50	Oct 9	$3.20	0.51	0.8%	5.33%	6.10%	16	27
$64.00	Oct 9	$1.98	0.36	6.6%	3.30%	9.89%	--	72
$64.50	Oct 9	$1.85	0.34	7.4%	3.08%	10.51%	--	27
$65.00	Oct 9	$1.73	0.33	8.3%	2.88%	11.14%	--	81

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 18,170

Total Puts 6,282

Put/Call Ratio 0.35

Net Difference 11,888

Prior's Put/Call Breakdown

Total Calls 27,453

Total Puts 10,260

Put/Call Ratio 0.37

Net Difference 17,193

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