SLV - Options Database

SLV

iShares Silver Trust

$59.97 -0.09%

(8/31 09:45) ◀

Monday, August 31, 2026 (9:50am)

▶ (8/31 09:55)

◀ 8/31 09:50 ▶

Option Volume

Detail

ℹ

Current (08/31 9:50am) 31,772

Calls: 22,808 (72%)

Puts: 8,964 (28%)

Prior (08/28) 47,990

Calls: 33,920 (71%)

Puts: 14,070 (29%)

Current vs Prior -33.79%

Calls: -32.76% (Calls)

Puts: -36.29% (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 -90.77%

Calls: -91.10%

Puts: -89.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:50am) $5.08M

Calls: $2.54M (50%)

Puts: $2.54M (50%)

Prior (08/28) $7.28M

Calls: $6.08M (84%)

Puts: $1.20M (16%)

Current vs Prior -30.25%

Calls: -58.25%

Puts: +111.54%

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 -89.36%

Calls: -92.81%

Puts: -79.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:50am) 0.39

Prior (08/28) 0.41

Current vs Prior -5.25%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +6.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:50am) 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% | 3.05%4.20% | 5.92%7.65% | 13.06%

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

Current vs Prior -41.24% | -14.41%+288.01% | +22.52%-7.38% | -4.55%

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

Current vs 7-Day Avg -35.87% | -15.39%+59.84% | +1.78%+9.88% | -0.86%

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

Current vs 7-Day Eod -41.24% | -14.41%+288.01% | +22.52%-7.38% | -4.55%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.78% | 7.64%

Calls: 10.17% | 7.69%

Puts: 9.38% | 7.59%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -14.44% | -56.86%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -7.62% | -19.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (22,808 calls vs 8,964 puts). Call-heavy open interest (1,528,057 calls vs 682,637 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:50	BEARISH	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 513 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	12.15	12.30	$12.23	1.2%	--	0.96	1.1K
$48.00	Sep 18	12.05	12.20	$12.13	1.2%	--	0.98	11.2K
$48.00	Aug 31	11.90	12.05	$11.98	1.3%	35	1.00	37
$48.50	Sep 18	11.55	11.70	$11.63	1.3%	--	0.97	305
$49.00	Sep 30	11.20	11.35	$11.27	1.3%	--	0.95	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Aug 31	11.45	11.60	$11.52	1.3%	124	0.99	--
$71.00	Sep 18	11.10	11.25	$11.18	1.3%	--	0.90	3.4K
$71.00	Aug 31	10.95	11.10	$11.02	1.4%	92	0.99	--
$71.00	Sep 2	10.95	11.10	$11.02	1.4%	--	1.00	11
$70.50	Sep 18	10.60	10.75	$10.68	1.4%	--	0.90	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.52, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Aug 31	0.10	0.12	$0.11	18.2%	1.1K	0.24	571
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	843	0.48	4.7K
$59.50	Aug 31	0.56	0.62	$0.59	10.2%	96	0.73	490
$63.00	Sep 2	0.10	0.12	$0.11	18.2%	319	0.10	819
$62.00	Sep 2	0.19	0.20	$0.20	5.0%	211	0.17	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.12	0.14	$0.13	15.4%	371	0.27	947
$60.00	Aug 31	0.30	0.33	$0.32	9.4%	1.5K	0.52	2.1K
$60.50	Aug 31	0.62	0.68	$0.65	9.2%	221	0.76	940
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	76	0.15	228
$58.50	Sep 2	0.24	0.26	$0.25	8.0%	207	0.22	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 31	11.90	12.05	$11.98	1.3%	35	1.00	37
$49.00	Aug 31	10.90	11.05	$10.98	1.4%	41	1.00	48
$50.00	Aug 31	9.90	10.05	$9.98	1.5%	41	1.00	281
$50.50	Aug 31	9.40	9.55	$9.48	1.6%	29	1.00	86
$51.00	Aug 31	8.90	9.05	$8.98	1.7%	51	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 2	5.95	6.15	$6.05	3.3%	--	1.00	25
$67.00	Sep 2	6.95	7.15	$7.05	2.8%	--	1.00	14
$67.50	Sep 2	7.45	7.65	$7.55	2.6%	--	1.00	20
$68.00	Sep 2	7.95	8.15	$8.05	2.5%	1	1.00	22
$69.50	Sep 2	9.45	9.60	$9.52	1.6%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 398 active (total vol 29.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Sep 9	0.57	0.64	$0.61	11.5%	2.0K	0.27	117
$61.00	Aug 31	0.04	0.05	$0.05	20.0%	1.3K	0.11	1.4K
$60.50	Aug 31	0.10	0.12	$0.11	18.2%	1.1K	0.24	571
$64.50	Aug 31	0.00	0.01	$0.01	100.0%	1.1K	0.01	1.8K
$62.00	Sep 4	0.44	0.48	$0.46	8.7%	1.1K	0.26	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.30	0.33	$0.32	9.4%	1.5K	0.52	2.1K
$59.50	Sep 2	0.52	0.58	$0.55	10.9%	697	0.40	196
$59.00	Aug 31	0.04	0.05	$0.05	20.0%	442	0.12	1.0K
$58.50	Aug 31	0.01	0.03	$0.02	100.0%	438	0.05	1.3K
$59.50	Aug 31	0.12	0.14	$0.13	15.4%	371	0.27	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 11.7%, max 17.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 2	47.6%	40.6%	17.3%	100	500
$60.00	Aug 31	Oct 9	45.7%	41.2%	10.9%	848	5.3K
$60.50	Aug 31	Oct 9	47.4%	44.0%	7.9%	1.2K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	47.6%	41.3%	15.2%	371	965
$60.00	Aug 31	Oct 9	45.7%	41.2%	10.9%	1.5K	2.1K
$60.50	Aug 31	Oct 9	47.4%	44.0%	7.9%	221	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 6.69, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$70.00	Oct 9	$0.26	$1.74	$0.26	23%	6.69	$68.26
$65.50	$67.00	Oct 9	$0.31	$1.19	$0.31	31%	3.84	$65.81
$65.00	$66.00	Oct 2	$0.19	$0.81	$0.19	30%	4.26	$65.19
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	26%	5.25	$67.16
$63.00	$65.00	Sep 14	$0.31	$1.69	$0.31	28%	5.45	$63.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$60.00	Aug 31	$0.33	$0.17	$0.33	76%	0.52	$60.17
$60.50	$60.00	Sep 2	$0.27	$0.23	$0.27	60%	0.85	$60.23
$61.50	$61.00	Sep 4	$0.33	$0.17	$0.33	69%	0.52	$61.17
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	62%	0.67	$61.70
$60.50	$60.00	Sep 9	$0.26	$0.24	$0.26	55%	0.92	$60.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.29, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.17	$0.17	$0.33	52%	0.52	$60.17
$60.00	$60.50	Sep 2	$0.23	$0.23	$0.27	50%	0.85	$60.23
$60.50	$61.00	Sep 9	$0.21	$0.21	$0.29	55%	0.72	$60.71
$61.00	$61.50	Oct 9	$0.23	$0.23	$0.27	52%	0.85	$61.23
$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
$55.00	$53.00	Oct 9	$0.45	$0.45	$1.55	76%	0.29	$54.55
$59.00	$58.00	Oct 9	$0.47	$0.47	$0.53	58%	0.89	$58.53
$58.00	$57.00	Oct 9	$0.41	$0.41	$0.59	63%	0.69	$57.59
$57.00	$56.00	Oct 9	$0.35	$0.35	$0.65	67%	0.54	$56.65
$56.00	$55.00	Oct 9	$0.30	$0.30	$0.70	72%	0.43	$55.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.48, cheapest $0.47)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	45.7%	41.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.47	45.7%	41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 1.00% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.28	$0.32	$0.60	$59.40	$60.60	1.00%
$59.50	Aug 31	$0.59	$0.13	$0.72	$58.78	$60.22	1.20%
$60.50	Aug 31	$0.11	$0.65	$0.76	$59.74	$61.26	1.27%
$59.00	Aug 31	$1.02	$0.05	$1.07	$57.93	$60.07	1.78%
$61.00	Aug 31	$0.05	$1.07	$1.12	$59.88	$62.12	1.87%
$58.50	Aug 31	$1.50	$0.02	$1.52	$56.98	$60.02	2.53%
$60.00	Sep 2	$0.78	$0.79	$1.57	$58.43	$61.57	2.62%
$61.50	Aug 31	$0.03	$1.55	$1.58	$59.92	$63.08	2.63%
$59.50	Sep 2	$1.04	$0.55	$1.59	$57.91	$61.09	2.65%
$60.50	Sep 2	$0.55	$1.06	$1.61	$58.89	$62.11	2.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.08% of stock, avg 4.87%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$58.50	Aug 31	$0.03	$0.02	$0.05	$58.45	$61.55
$61.00	$58.50	Aug 31	$0.05	$0.02	$0.07	$58.43	$61.07
$61.50	$59.00	Aug 31	$0.03	$0.05	$0.08	$58.92	$61.58
$61.00	$59.00	Aug 31	$0.05	$0.05	$0.10	$58.90	$61.10
$60.50	$58.50	Aug 31	$0.11	$0.02	$0.13	$58.37	$60.63
$60.50	$59.00	Aug 31	$0.11	$0.05	$0.16	$58.84	$60.66
$61.50	$59.50	Aug 31	$0.03	$0.13	$0.16	$59.34	$61.66
$61.00	$59.50	Aug 31	$0.05	$0.13	$0.18	$59.32	$61.18
$60.50	$59.50	Aug 31	$0.11	$0.13	$0.24	$59.26	$60.74
$62.50	$57.50	Sep 2	$0.15	$0.10	$0.25	$57.25	$62.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/65	Oct 2	$0.32	$0.18	37%	1.78	$56.68	$64.82
54/54	64/65	Oct 2	$0.25	$0.25	48%	1.00	$54.25	$64.75
55/56	64/65	Oct 2	$0.27	$0.23	44%	1.17	$55.23	$64.77
57/58	64/65	Oct 2	$0.32	$0.18	34%	1.78	$57.18	$64.82
57/58	64/64	Sep 30	$0.33	$0.17	32%	1.94	$57.17	$63.83
56/56	64/65	Oct 2	$0.28	$0.22	42%	1.27	$55.72	$64.78
56/56	64/64	Sep 18	$0.24	$0.26	50%	0.92	$55.76	$63.74
56/57	64/64	Sep 18	$0.27	$0.23	44%	1.17	$56.73	$63.77
56/56	64/65	Oct 2	$0.29	$0.21	39%	1.38	$56.21	$64.79
57/58	64/64	Sep 25	$0.30	$0.20	37%	1.50	$57.20	$64.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 13.29, cheapest $0.05)

CALLS (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
$59.00	$59.50	$60.00	Aug 31	$0.12	$0.38	40%	3.17
$60.00	$60.50	$61.00	Aug 31	$0.11	$0.39	37%	3.55
$58.00	$59.00	$60.00	Sep 14	$0.11	$0.89	18%	8.09
$59.00	$59.50	$60.00	Sep 2	$0.07	$0.43	20%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 14	$0.07	$0.93	17%	13.29
$60.00	$60.50	$61.00	Aug 31	$0.09	$0.41	37%	4.56
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$59.50	$60.00	$60.50	Aug 31	$0.14	$0.36	48%	2.57
$59.00	$59.50	$60.00	Aug 31	$0.11	$0.39	40%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-0.26, 171 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.26	$1.74
$59.00	$59.50	1:2	Aug 31	-$0.16	$0.34
$63.00	$65.00	1:2	Sep 14	-$0.15	$1.85
$68.00	$69.00	1:2	Sep 9	-$0.06	$0.94
$61.50	$62.00	1:2	Sep 2	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.94	$1.06
$69.00	$65.00	1:2	Oct 2	-$2.83	$1.17
$61.00	$60.50	1:2	Aug 31	-$0.23	$0.27
$55.00	$53.00	1:2	Oct 9	-$0.29	$1.71
$52.00	$50.00	1:2	Sep 9	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 4.30%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.58	0.44	3.4%	4.30%	7.69%	88	129
$62.50	Oct 9	$2.41	0.42	4.2%	4.02%	8.24%	39	51
$61.00	Oct 9	$2.95	0.48	1.7%	4.92%	6.64%	4	12
$61.50	Oct 9	$2.74	0.46	2.5%	4.57%	7.12%	3	4
$63.00	Oct 9	$2.23	0.40	5.0%	3.72%	8.77%	--	31
$63.50	Oct 9	$2.09	0.38	5.9%	3.49%	9.37%	2	8
$60.00	Oct 9	$3.40	0.53	0.1%	5.67%	5.72%	5	618
$60.50	Oct 9	$3.15	0.51	0.9%	5.25%	6.14%	16	27
$64.00	Oct 9	$1.94	0.36	6.7%	3.23%	9.95%	--	72
$64.50	Oct 9	$1.81	0.34	7.5%	3.02%	10.57%	--	27

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 22,808

Total Puts 8,964

Put/Call Ratio 0.39

Net Difference 13,844

Prior's Put/Call Breakdown

Total Calls 33,920

Total Puts 14,070

Put/Call Ratio 0.41

Net Difference 19,850

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