SLV - Options Database

SLV

iShares Silver Trust

$60.00 -0.03%

(8/31 09:55) ◀

Monday, August 31, 2026 (10:00am)

▶ (8/31 10:10)

◀ 8/31 10:00 ▶

Option Volume

Detail

ℹ

Current (08/31 10:00am) 41,182

Calls: 27,990 (68%)

Puts: 13,192 (32%)

Prior (08/28) 83,275

Calls: 58,401 (70%)

Puts: 24,874 (30%)

Current vs Prior -50.55%

Calls: -52.07% (Calls)

Puts: -46.96% (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 -88.03%

Calls: -89.08%

Puts: -84.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:00am) $6.82M

Calls: $3.84M (56%)

Puts: $2.97M (44%)

Prior (08/28) $12.27M

Calls: $9.98M (81%)

Puts: $2.30M (19%)

Current vs Prior -44.46%

Calls: -61.48%

Puts: +29.51%

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 -85.71%

Calls: -89.11%

Puts: -76.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:00am) 0.47

Prior (08/28) 0.43

Current vs Prior +10.66%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +28.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:00am) 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 0.93% | 2.57%3.75% | 5.50%7.28% | 12.25%

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

Current vs Prior -63.86% | -28.01%+246.26% | +13.83%-11.87% | -10.45%

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

Current vs 7-Day Avg -60.56% | -28.84%+42.65% | -5.44%+4.56% | -6.98%

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

Current vs 7-Day Eod -63.86% | -28.01%+246.26% | +13.83%-11.87% | -10.45%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.71% | 7.79%

Calls: 10.71% | 7.69%

Puts: 10.71% | 7.89%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -6.30% | -56.01%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +1.16% | -18.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (27,990 calls vs 13,192 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 NEUTRAL

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	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 525 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	12.10	12.25	$12.18	1.2%	--	0.98	11.2K
$48.00	Sep 2	11.95	12.10	$12.02	1.2%	8	0.99	--
$48.50	Sep 30	11.70	11.85	$11.77	1.3%	--	0.96	97
$49.00	Sep 2	10.95	11.10	$11.02	1.4%	8	0.99	22
$49.50	Sep 30	10.75	10.90	$10.83	1.4%	--	0.94	958

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$72.00	Sep 30	12.20	12.35	$12.27	1.2%	--	0.88	762
$67.00	Sep 30	7.70	7.80	$7.75	1.3%	--	0.78	323
$71.00	Sep 30	11.25	11.40	$11.33	1.3%	--	0.86	713
$71.00	Sep 18	11.05	11.20	$11.13	1.3%	--	0.90	3.4K
$70.50	Sep 30	10.80	10.95	$10.88	1.4%	--	0.86	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Aug 31	0.10	0.11	$0.11	9.1%	1.5K	0.24	571
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	1.3K	0.50	4.7K
$59.50	Aug 31	0.58	0.65	$0.62	11.3%	455	0.75	490
$62.50	Sep 2	0.13	0.15	$0.14	14.3%	59	0.13	657
$63.00	Sep 2	0.09	0.10	$0.10	10.0%	336	0.09	819

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	1.8K	0.50	2.1K
$60.50	Aug 31	0.57	0.63	$0.60	10.0%	253	0.76	940
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	83	0.15	228
$58.50	Sep 2	0.22	0.26	$0.24	16.7%	214	0.21	125
$59.00	Sep 2	0.34	0.38	$0.36	11.1%	220	0.29	197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 31	11.90	12.10	$12.00	1.7%	35	1.00	37
$49.00	Aug 31	10.90	11.10	$11.00	1.8%	44	1.00	48
$50.00	Aug 31	9.90	10.10	$10.00	2.0%	55	1.00	281
$50.50	Aug 31	9.40	9.60	$9.50	2.1%	46	1.00	86
$51.00	Aug 31	8.90	9.10	$9.00	2.2%	58	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 2	5.90	6.10	$6.00	3.3%	--	1.00	25
$67.00	Sep 2	6.90	7.10	$7.00	2.9%	--	1.00	14
$67.50	Sep 2	7.40	7.60	$7.50	2.7%	--	1.00	20
$68.00	Sep 2	7.90	8.10	$8.00	2.5%	1	1.00	22
$69.50	Sep 2	9.40	9.60	$9.50	2.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 465 active (total vol 38.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.50	Sep 9	0.56	0.63	$0.60	11.7%	2.0K	0.27	117
$61.00	Aug 31	0.04	0.05	$0.05	20.0%	1.5K	0.11	1.4K
$60.50	Aug 31	0.10	0.11	$0.11	9.1%	1.5K	0.24	571
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	1.3K	0.50	4.7K
$62.00	Sep 4	0.44	0.48	$0.46	8.7%	1.2K	0.26	6.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	1.8K	0.50	2.1K
$56.00	Sep 11	0.32	0.35	$0.34	8.8%	1.7K	0.15	1.2K
$59.50	Sep 2	0.52	0.55	$0.54	5.6%	710	0.39	196
$59.50	Aug 31	0.09	0.12	$0.11	27.3%	686	0.25	947
$59.00	Aug 31	0.03	0.05	$0.04	50.0%	517	0.10	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 6.7%, max 13.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 2	46.4%	40.8%	13.7%	459	500
$60.00	Aug 31	Oct 9	43.1%	41.2%	4.8%	1.3K	5.3K
$60.50	Aug 31	Oct 9	44.5%	43.7%	1.9%	1.5K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	46.8%	41.3%	13.3%	686	965
$60.00	Aug 31	Oct 9	43.1%	41.2%	4.7%	1.8K	2.1K
$60.50	Aug 31	Oct 9	44.5%	43.7%	2.0%	253	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 6.41, avg 1.92)

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	$0.29	$1.21	$0.29	31%	4.17	$65.79
$60.00	$62.00	Sep 14	$0.75	$1.25	$0.75	51%	1.67	$60.75
$67.00	$68.00	Oct 9	$0.17	$0.83	$0.17	26%	4.88	$67.17
$60.50	$61.00	Oct 9	$0.18	$0.32	$0.18	51%	1.78	$60.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$60.00	Aug 31	$0.32	$0.18	$0.32	76%	0.56	$60.18
$58.00	$57.50	Sep 18	$0.15	$0.35	$0.15	33%	2.33	$57.85
$60.50	$60.00	Sep 2	$0.27	$0.23	$0.27	59%	0.85	$60.23
$60.00	$59.50	Aug 31	$0.17	$0.33	$0.17	50%	1.94	$59.83
$58.50	$58.00	Sep 4	$0.12	$0.38	$0.12	28%	3.17	$58.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.29, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$64.50	$65.00	Sep 25	$0.13	$0.13	$0.37	71%	0.35	$64.63
$61.00	$61.50	Sep 2	$0.12	$0.12	$0.38	68%	0.32	$61.12
$61.00	$61.50	Sep 4	$0.16	$0.16	$0.34	62%	0.47	$61.16
$61.50	$62.00	Sep 4	$0.13	$0.13	$0.37	68%	0.35	$61.63
$60.50	$61.00	Sep 2	$0.16	$0.16	$0.34	59%	0.47	$60.66

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
$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
$58.00	$57.00	Oct 9	$0.40	$0.40	$0.60	63%	0.67	$57.60
$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 $0.49, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	43.1%	40.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.48	43.1%	40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.93% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.28	$0.28	$0.56	$59.44	$60.56	0.93%
$60.50	Aug 31	$0.11	$0.60	$0.71	$59.79	$61.21	1.18%
$59.50	Aug 31	$0.62	$0.11	$0.73	$58.77	$60.23	1.22%
$61.00	Aug 31	$0.05	$1.03	$1.08	$59.92	$62.08	1.80%
$59.00	Aug 31	$1.05	$0.04	$1.09	$57.91	$60.09	1.82%
$60.00	Sep 2	$0.78	$0.76	$1.54	$58.46	$61.54	2.57%
$58.50	Aug 31	$1.53	$0.02	$1.55	$56.95	$60.05	2.58%
$61.50	Aug 31	$0.03	$1.52	$1.55	$59.95	$63.05	2.58%
$60.50	Sep 2	$0.56	$1.03	$1.59	$58.91	$62.09	2.65%
$59.50	Sep 2	$1.06	$0.54	$1.60	$57.90	$61.10	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 248 found (cheapest 0.12% of stock, avg 5.01%)

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	$0.11	$0.14	$59.36	$61.64
$60.50	$59.00	Aug 31	$0.11	$0.04	$0.15	$58.85	$60.65
$61.00	$59.50	Aug 31	$0.05	$0.11	$0.16	$59.34	$61.16
$60.50	$59.50	Aug 31	$0.11	$0.11	$0.22	$59.28	$60.72
$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. 101 found (best R:R 1.38, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/65	Sep 25	$0.29	$0.21	42%	1.38	$56.71	$64.79
56/56	64/65	Sep 25	$0.27	$0.23	44%	1.17	$56.23	$64.77
57/58	64/65	Sep 25	$0.30	$0.20	39%	1.50	$57.20	$64.80
57/58	64/64	Sep 30	$0.33	$0.17	32%	1.94	$57.17	$63.83
55/56	64/65	Sep 25	$0.24	$0.26	50%	0.92	$55.26	$64.74
56/56	64/65	Sep 25	$0.25	$0.25	47%	1.00	$55.75	$64.75
57/58	64/64	Sep 18	$0.28	$0.22	40%	1.27	$57.22	$63.78
55/56	64/64	Sep 30	$0.27	$0.23	42%	1.17	$55.23	$63.77
57/58	64/64	Sep 30	$0.31	$0.19	34%	1.63	$57.19	$64.31
57/58	64/65	Sep 30	$0.30	$0.20	36%	1.50	$57.20	$64.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.09	$0.41	40%	4.56
$58.00	$59.00	$60.00	Sep 14	$0.09	$0.91	18%	10.11
$60.00	$60.50	$61.00	Aug 31	$0.11	$0.39	38%	3.55
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	51%	1.94
$59.50	$60.00	$60.50	Sep 2	$0.06	$0.44	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.10	$0.40	40%	4.00
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$59.50	$60.00	$60.50	Aug 31	$0.15	$0.35	51%	2.33
$58.50	$59.00	$59.50	Aug 31	$0.05	$0.45	21%	9.00
$60.00	$60.50	$61.00	Aug 31	$0.11	$0.39	38%	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. 177 found (best net $-0.29, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.29	$1.71
$63.00	$65.00	1:2	Sep 14	-$0.12	$1.88
$59.00	$59.50	1:2	Aug 31	-$0.19	$0.31
$68.00	$69.00	1:2	Sep 9	-$0.05	$0.95
$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	-$0.88	$1.12
$61.00	$60.50	1:2	Aug 31	-$0.17	$0.33
$55.00	$53.00	1:2	Oct 9	-$0.29	$1.71
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$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 4.32%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.59	0.44	3.3%	4.32%	7.65%	88	129
$61.50	Oct 9	$2.78	0.46	2.5%	4.63%	7.13%	3	4
$62.50	Oct 9	$2.42	0.42	4.2%	4.03%	8.20%	39	51
$61.00	Oct 9	$2.97	0.48	1.7%	4.95%	6.62%	4	12
$63.00	Oct 9	$2.25	0.40	5.0%	3.75%	8.75%	--	31
$63.50	Oct 9	$2.11	0.38	5.8%	3.52%	9.35%	2	8
$60.00	Oct 9	$3.40	0.53	0.0%	5.67%	5.67%	10	618
$60.50	Oct 9	$3.15	0.51	0.8%	5.25%	6.08%	16	27
$64.00	Oct 9	$1.96	0.36	6.7%	3.27%	9.93%	--	72
$64.50	Oct 9	$1.83	0.34	7.5%	3.05%	10.55%	3	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 27,990

Total Puts 13,192

Put/Call Ratio 0.47

Net Difference 14,798

Prior's Put/Call Breakdown

Total Calls 58,401

Total Puts 24,874

Put/Call Ratio 0.43

Net Difference 33,527

Prior 7-Day Put/Call Summary

Total Calls 1,794,305

Total Puts 614,547

Average Put/Call Ratio 0.37

Ratio Trend Rising

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