SLV - Options Database

SLV

iShares Silver Trust

$60.07 +0.07%

(8/31 09:50) ◀

Monday, August 31, 2026 (9:55am)

▶ (8/31 10:00)

◀ 8/31 09:55 ▶

Option Volume

Detail

ℹ

Current (08/31 9:55am) 38,169

Calls: 25,941 (68%)

Puts: 12,228 (32%)

Prior (08/28) 61,550

Calls: 41,487 (67%)

Puts: 20,063 (33%)

Current vs Prior -37.99%

Calls: -37.47% (Calls)

Puts: -39.05% (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 -88.91%

Calls: -89.88%

Puts: -86.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 9:55am) $6.12M

Calls: $3.27M (53%)

Puts: $2.85M (47%)

Prior (08/28) $9.28M

Calls: $7.52M (81%)

Puts: $1.76M (19%)

Current vs Prior -34.03%

Calls: -56.51%

Puts: +62.21%

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 -87.17%

Calls: -90.73%

Puts: -77.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 9:55am) 0.47

Prior (08/28) 0.48

Current vs Prior -2.53%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +28.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 9:55am) 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 1.47% | 3.05%4.23% | 5.98%7.72% | 13.17%

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

Current vs Prior -43.27% | -14.56%+290.43% | +23.69%-6.53% | -3.73%

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

Current vs 7-Day Avg -38.09% | -15.54%+60.84% | +2.75%+10.89% | -0.01%

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

Current vs 7-Day Eod -43.27% | -14.56%+290.43% | +23.69%-6.53% | -3.73%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 8.24%

Calls: 6.25% | 8.64%

Puts: 12.50% | 7.84%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -17.94% | -53.47%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -11.40% | -13.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (25,941 calls vs 12,228 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
09:55	BULLISH	BULLISH	BULLISH
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 520 of results (avg 4.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Sep 18	7.35	7.45	$7.40	1.4%	--	0.91	1.3K
$50.50	Sep 30	9.85	10.00	$9.93	1.5%	3	0.92	136
$54.50	Sep 25	6.25	6.35	$6.30	1.6%	--	0.83	16
$54.50	Sep 18	6.00	6.10	$6.05	1.7%	--	0.86	1.2K
$51.50	Sep 25	8.85	9.00	$8.93	1.7%	--	0.91	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 30	12.15	12.30	$12.23	1.2%	--	0.89	762
$70.50	Sep 30	10.75	10.90	$10.83	1.4%	--	0.86	2.2K
$70.00	Oct 2	10.40	10.55	$10.48	1.4%	--	0.84	29
$70.00	Sep 30	10.30	10.45	$10.38	1.4%	1	0.85	2.9K
$69.00	Sep 30	9.40	9.55	$9.48	1.6%	--	0.83	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.51, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Aug 31	0.12	0.14	$0.13	15.4%	1.4K	0.28	571
$60.00	Aug 31	0.31	0.33	$0.32	6.3%	1.2K	0.54	4.7K
$59.50	Aug 31	0.63	0.70	$0.67	10.4%	443	0.78	490
$63.50	Sep 2	0.07	0.08	$0.08	12.5%	114	0.08	378
$62.50	Sep 2	0.13	0.15	$0.14	14.3%	59	0.14	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.09	0.10	$0.10	10.0%	562	0.23	947
$60.00	Aug 31	0.25	0.27	$0.26	7.7%	1.7K	0.46	2.1K
$60.50	Aug 31	0.53	0.60	$0.56	12.5%	252	0.72	940
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	78	0.15	228
$61.00	Aug 31	0.95	1.03	$0.99	8.1%	35	0.87	922

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 31	10.95	11.15	$11.05	1.8%	44	1.00	48
$50.00	Aug 31	9.95	10.15	$10.05	2.0%	44	1.00	281
$50.50	Aug 31	9.45	9.65	$9.55	2.1%	29	1.00	86
$51.00	Aug 31	8.95	9.15	$9.05	2.2%	51	1.00	16
$51.50	Aug 31	8.45	8.65	$8.55	2.3%	128	1.00	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 2	9.85	10.05	$9.95	2.0%	2	0.99	19
$65.50	Aug 31	5.35	5.55	$5.45	3.7%	1	0.99	12
$65.00	Aug 31	4.85	5.05	$4.95	4.0%	--	0.99	105
$70.50	Sep 2	10.35	10.55	$10.45	1.9%	--	0.99	11
$64.00	Aug 31	3.85	4.05	$3.95	5.1%	81	0.99	299

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 35.4K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Sep 9	0.56	0.65	$0.61	14.8%	2.0K	0.27	117
$60.50	Aug 31	0.12	0.14	$0.13	15.4%	1.4K	0.28	571
$61.00	Aug 31	0.04	0.06	$0.05	40.0%	1.3K	0.13	1.4K
$60.00	Aug 31	0.31	0.33	$0.32	6.3%	1.2K	0.54	4.7K
$62.00	Sep 4	0.46	0.48	$0.47	4.3%	1.2K	0.27	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.25	0.27	$0.26	7.7%	1.7K	0.46	2.1K
$56.00	Sep 11	0.31	0.36	$0.34	14.7%	1.6K	0.15	1.2K
$59.50	Sep 2	0.50	0.54	$0.52	7.7%	710	0.38	196
$59.50	Aug 31	0.09	0.10	$0.10	10.0%	562	0.23	947
$59.00	Aug 31	0.03	0.04	$0.04	25.0%	498	0.11	1.0K

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 9.8%, max 15.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 2	47.1%	40.7%	15.5%	447	500
$60.00	Aug 31	Oct 9	45.1%	41.2%	9.6%	1.2K	5.3K
$60.50	Aug 31	Oct 9	46.3%	44.3%	4.6%	1.4K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	47.1%	41.1%	14.6%	562	965
$60.00	Aug 31	Oct 9	45.1%	41.2%	9.6%	1.7K	2.1K
$60.50	Aug 31	Oct 9	46.3%	44.3%	4.6%	252	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 6.41, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$70.00	Oct 9	$0.27	$1.73	$0.27	23%	6.41	$68.27
$65.50	$67.00	Oct 9	$0.31	$1.19	$0.31	31%	3.84	$65.81
$59.50	$60.00	Oct 2	$0.20	$0.30	$0.20	55%	1.50	$59.70
$67.00	$68.00	Oct 9	$0.17	$0.83	$0.17	26%	4.88	$67.17
$60.00	$62.00	Sep 14	$0.77	$1.23	$0.77	52%	1.60	$60.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 11	$0.21	$0.29	$0.21	48%	1.38	$59.79
$60.00	$59.50	Sep 4	$0.21	$0.29	$0.21	48%	1.38	$59.79
$60.50	$60.00	Aug 31	$0.30	$0.20	$0.30	72%	0.67	$60.20
$61.00	$60.50	Sep 30	$0.25	$0.25	$0.25	53%	1.00	$60.75
$59.50	$59.00	Sep 2	$0.16	$0.34	$0.16	38%	2.12	$59.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.28, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$61.50	Sep 2	$0.14	$0.14	$0.36	68%	0.39	$61.14
$62.00	$62.50	Sep 9	$0.14	$0.14	$0.36	69%	0.39	$62.14
$62.00	$62.50	Sep 4	$0.11	$0.11	$0.39	73%	0.28	$62.11
$61.00	$61.50	Sep 11	$0.19	$0.19	$0.31	57%	0.61	$61.19
$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	$0.44	$0.44	$1.56	76%	0.28	$54.56
$58.00	$57.00	Oct 9	$0.41	$0.41	$0.59	63%	0.69	$57.59
$59.00	$58.00	Oct 9	$0.46	$0.46	$0.54	58%	0.85	$58.54
$57.00	$56.00	Oct 9	$0.34	$0.34	$0.66	68%	0.52	$56.66
$56.00	$55.00	Oct 9	$0.29	$0.29	$0.71	72%	0.41	$55.71

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.49	45.1%	40.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.48	45.1%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 208 found (cheapest 0.97% of stock, avg 7.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.32	$0.26	$0.58	$59.42	$60.58	0.97%
$60.50	Aug 31	$0.13	$0.56	$0.69	$59.81	$61.19	1.15%
$59.50	Aug 31	$0.67	$0.10	$0.77	$58.73	$60.27	1.28%
$61.00	Aug 31	$0.05	$0.99	$1.04	$59.96	$62.04	1.73%
$59.00	Aug 31	$1.09	$0.04	$1.13	$57.87	$60.13	1.88%
$61.50	Aug 31	$0.03	$1.48	$1.51	$59.99	$63.01	2.51%
$60.00	Sep 2	$0.81	$0.74	$1.55	$58.45	$61.55	2.58%
$58.50	Aug 31	$1.56	$0.02	$1.58	$56.92	$60.08	2.63%
$59.50	Sep 2	$1.07	$0.52	$1.59	$57.91	$61.09	2.65%
$60.50	Sep 2	$0.57	$1.02	$1.59	$58.91	$62.09	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.12% of stock, avg 4.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$59.00	Aug 31	$0.03	$0.04	$0.07	$58.93	$61.57
$61.00	$59.00	Aug 31	$0.05	$0.04	$0.09	$58.91	$61.09
$61.50	$59.50	Aug 31	$0.03	$0.10	$0.13	$59.37	$61.63
$61.00	$59.50	Aug 31	$0.05	$0.10	$0.15	$59.35	$61.15
$60.50	$59.00	Aug 31	$0.13	$0.04	$0.17	$58.83	$60.67
$60.50	$59.50	Aug 31	$0.13	$0.10	$0.23	$59.27	$60.73
$62.50	$58.00	Sep 2	$0.14	$0.16	$0.30	$57.70	$62.80
$62.00	$58.00	Sep 2	$0.20	$0.16	$0.36	$57.64	$62.36
$62.50	$58.50	Sep 2	$0.14	$0.24	$0.38	$58.12	$62.88
$62.00	$58.50	Sep 2	$0.20	$0.24	$0.44	$58.06	$62.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	64/64	Sep 25	$0.30	$0.20	37%	1.50	$57.20	$64.30
57/58	65/66	Sep 25	$0.28	$0.22	41%	1.27	$57.22	$65.28
56/57	64/64	Oct 2	$0.31	$0.19	35%	1.63	$56.69	$64.31
57/58	64/64	Sep 18	$0.28	$0.22	40%	1.27	$57.22	$63.78
56/57	64/64	Sep 30	$0.31	$0.19	35%	1.63	$56.69	$63.81
57/58	64/64	Sep 25	$0.31	$0.19	34%	1.63	$57.19	$63.81
57/58	64/64	Sep 30	$0.32	$0.18	32%	1.78	$57.18	$63.82
56/56	64/64	Sep 18	$0.23	$0.27	50%	0.85	$55.77	$63.73
55/56	65/66	Sep 25	$0.22	$0.28	52%	0.79	$55.28	$65.22
56/56	64/64	Oct 2	$0.28	$0.22	40%	1.27	$55.72	$64.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.07	$0.43	36%	6.14
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	18%	11.50
$60.00	$60.50	$61.00	Aug 31	$0.11	$0.39	40%	3.55
$59.50	$60.00	$60.50	Aug 31	$0.16	$0.34	49%	2.12
$60.50	$61.00	$61.50	Aug 31	$0.06	$0.44	22%	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	49%	2.57
$59.00	$59.50	$60.00	Aug 31	$0.10	$0.40	36%	4.00
$60.50	$61.00	$61.50	Aug 31	$0.06	$0.44	22%	7.33
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	17%	10.11
$58.00	$59.00	$60.00	Sep 14	$0.10	$0.90	18%	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. 174 found (best net $-0.28, 172 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.28	$1.72
$63.00	$65.00	1:2	Sep 14	-$0.12	$1.88
$59.00	$59.50	1:2	Aug 31	-$0.25	$0.25
$61.00	$61.50	1:2	Sep 2	-$0.14	$0.36
$62.00	$62.50	1:2	Sep 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.87	$1.13
$69.00	$65.00	1:2	Oct 2	-$2.86	$1.14
$61.00	$60.50	1:2	Aug 31	-$0.13	$0.37
$55.00	$53.00	1:2	Oct 9	-$0.31	$1.69
$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. 158 found (best yield 4.38%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.63	0.44	3.2%	4.38%	7.59%	88	129
$62.50	Oct 9	$2.44	0.42	4.0%	4.06%	8.11%	39	51
$61.50	Oct 9	$2.80	0.46	2.4%	4.66%	7.04%	3	4
$61.00	Oct 9	$2.99	0.49	1.6%	4.98%	6.53%	4	12
$63.00	Oct 9	$2.27	0.40	4.9%	3.78%	8.66%	--	31
$63.50	Oct 9	$2.12	0.38	5.7%	3.53%	9.24%	2	8
$60.50	Oct 9	$3.20	0.51	0.7%	5.33%	6.04%	16	27
$64.00	Oct 9	$1.98	0.36	6.5%	3.30%	9.84%	--	72
$64.50	Oct 9	$1.84	0.34	7.4%	3.06%	10.44%	3	27
$65.00	Oct 9	$1.72	0.33	8.2%	2.86%	11.07%	--	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 25,941

Total Puts 12,228

Put/Call Ratio 0.47

Net Difference 13,713

Prior's Put/Call Breakdown

Total Calls 41,487

Total Puts 20,063

Put/Call Ratio 0.48

Net Difference 21,424

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