SLV - Options Database

SLV

iShares Silver Trust

$59.99 -0.06%

(8/31 10:00) ◀

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

▶ (8/31 10:15)

◀ 8/31 10:10 ▶

Option Volume

Detail

ℹ

Current (08/31 10:10am) 57,380

Calls: 42,403 (74%)

Puts: 14,977 (26%)

Prior (08/28) 125,679

Calls: 86,430 (69%)

Puts: 39,249 (31%)

Current vs Prior -54.34%

Calls: -50.94% (Calls)

Puts: -61.84% (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 -83.33%

Calls: -83.46%

Puts: -82.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:10am) $8.66M

Calls: $5.29M (61%)

Puts: $3.37M (39%)

Prior (08/28) $15.04M

Calls: $10.69M (71%)

Puts: $4.35M (29%)

Current vs Prior -42.42%

Calls: -50.48%

Puts: -22.63%

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 -81.85%

Calls: -85.00%

Puts: -72.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:10am) 0.35

Prior (08/28) 0.45

Current vs Prior -22.22%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -4.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:10am) 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 1.45% | 3.02%4.22% | 5.97%7.67% | 13.05%

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

Current vs Prior -43.83% | -15.36%+289.48% | +23.53%-7.20% | -4.56%

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

Current vs 7-Day Avg -38.70% | -16.33%+60.45% | +2.62%+10.10% | -0.87%

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

Current vs 7-Day Eod -43.83% | -15.36%+289.48% | +23.53%-7.20% | -4.56%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.65% | 6.95%

Calls: 10.17% | 4.81%

Puts: 7.14% | 9.09%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -24.32% | -60.76%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -18.30% | -27.21%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.29M). Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (42,403 calls vs 14,977 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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
10:10	BULLISH	BULLISH	BULLISH
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 538 of results (avg 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	12.05	12.20	$12.13	1.2%	1	1.00	11.2K
$48.00	Sep 4	11.95	12.10	$12.02	1.2%	--	0.99	47
$48.00	Aug 31	11.90	12.05	$11.98	1.3%	48	1.00	37
$48.50	Sep 18	11.55	11.70	$11.63	1.3%	--	1.00	305
$48.50	Sep 4	11.45	11.60	$11.52	1.3%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.75	11.90	$11.83	1.3%	--	0.88	64
$71.50	Aug 31	11.45	11.60	$11.52	1.3%	158	0.99	--
$71.00	Sep 18	11.10	11.25	$11.18	1.3%	--	0.92	3.4K
$71.00	Aug 31	10.95	11.10	$11.02	1.4%	128	0.99	--
$71.00	Sep 2	10.95	11.10	$11.02	1.4%	--	0.99	11

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.25	0.28	$0.27	11.1%	1.4K	0.49	4.7K
$59.50	Aug 31	0.56	0.62	$0.59	10.2%	456	0.75	490
$63.50	Sep 2	0.07	0.08	$0.08	12.5%	121	0.07	378
$64.00	Sep 2	0.05	0.06	$0.06	16.7%	378	0.06	864
$62.00	Sep 2	0.18	0.20	$0.19	10.5%	314	0.17	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	766	0.25	947
$60.00	Aug 31	0.27	0.29	$0.28	7.1%	2.2K	0.51	2.1K
$60.50	Aug 31	0.59	0.65	$0.62	9.7%	271	0.76	940
$57.00	Sep 2	0.07	0.08	$0.08	12.5%	82	0.08	117
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	133	0.15	228

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 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%	48	1.00	37
$49.00	Aug 31	10.90	11.05	$10.98	1.4%	58	1.00	48
$50.00	Aug 31	9.90	10.05	$9.98	1.5%	56	1.00	281
$50.50	Aug 31	9.40	9.55	$9.48	1.6%	60	1.00	86
$51.00	Aug 31	8.90	9.05	$8.98	1.7%	97	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	8.95	9.15	$9.05	2.2%	8	1.00	752
$70.00	Sep 4	9.95	10.15	$10.05	2.0%	--	1.00	29
$69.00	Aug 31	8.95	9.10	$9.02	1.7%	24	0.99	--
$70.00	Aug 31	9.95	10.10	$10.02	1.5%	21	0.99	--
$70.00	Sep 2	9.95	10.10	$10.02	1.5%	2	0.99	19

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 53.7K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	0.27	0.29	$0.28	7.1%	6.0K	0.09	63.9K
$65.00	Sep 18	0.72	0.76	$0.74	5.4%	5.6K	0.23	45.4K
$60.50	Aug 31	0.09	0.11	$0.10	20.0%	2.6K	0.24	571
$62.50	Sep 9	0.55	0.63	$0.59	13.6%	2.0K	0.27	117
$61.00	Aug 31	0.04	0.05	$0.05	20.0%	1.6K	0.11	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.27	0.29	$0.28	7.1%	2.2K	0.51	2.1K
$56.00	Sep 11	0.32	0.36	$0.34	11.8%	1.7K	0.15	1.2K
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	766	0.25	947
$59.50	Sep 2	0.51	0.57	$0.54	11.1%	725	0.39	196
$59.00	Aug 31	0.03	0.05	$0.04	50.0%	542	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 7.0%, max 13.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 2	46.2%	40.7%	13.5%	460	500
$60.00	Aug 31	Oct 9	43.3%	41.1%	5.5%	1.5K	5.3K
$60.50	Aug 31	Oct 9	45.4%	44.2%	2.8%	2.6K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	46.2%	41.2%	12.0%	766	965
$60.00	Aug 31	Oct 9	43.3%	41.1%	5.5%	2.2K	2.1K
$60.50	Aug 31	Oct 9	45.4%	44.2%	2.8%	271	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.63, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$60.00	Oct 9	$3.68	$2.32	$3.68	80%	0.63	$57.68
$65.50	$67.00	Oct 9	$0.30	$1.20	$0.30	31%	4.00	$65.80
$60.50	$61.00	Oct 9	$0.17	$0.33	$0.17	50%	1.94	$60.67
$68.00	$69.00	Oct 9	$0.14	$0.86	$0.14	23%	6.14	$68.14
$69.00	$70.00	Oct 9	$0.12	$0.88	$0.12	21%	7.33	$69.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Sep 11	$0.13	$0.37	$0.13	30%	2.85	$57.87
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	62%	0.67	$61.70
$62.00	$61.50	Oct 2	$0.28	$0.22	$0.28	57%	0.79	$61.72
$62.00	$61.50	Sep 25	$0.29	$0.21	$0.29	59%	0.72	$61.71
$60.00	$59.50	Aug 31	$0.17	$0.33	$0.17	51%	1.94	$59.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.28, 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	51%	0.52	$60.17
$60.50	$61.00	Sep 2	$0.17	$0.17	$0.33	60%	0.52	$60.67
$60.00	$60.50	Sep 2	$0.22	$0.22	$0.28	50%	0.79	$60.22
$62.50	$63.00	Sep 18	$0.16	$0.16	$0.34	65%	0.47	$62.66
$62.50	$63.00	Sep 11	$0.13	$0.13	$0.37	70%	0.35	$62.63

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	62%	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	$0.35	$0.35	$0.65	67%	0.54	$56.65
$59.50	$59.00	Oct 9	$0.27	$0.27	$0.23	55%	1.17	$59.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.49, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	43.3%	40.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.49	43.3%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 210 found (cheapest 0.92% of stock, avg 7.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.27	$0.28	$0.55	$59.45	$60.55	0.92%
$59.50	Aug 31	$0.59	$0.11	$0.70	$58.80	$60.20	1.17%
$60.50	Aug 31	$0.10	$0.62	$0.72	$59.78	$61.22	1.20%
$59.00	Aug 31	$1.02	$0.04	$1.06	$57.94	$60.06	1.77%
$61.00	Aug 31	$0.05	$1.05	$1.10	$59.90	$62.10	1.83%
$58.50	Aug 31	$1.50	$0.02	$1.52	$56.98	$60.02	2.53%
$60.00	Sep 2	$0.77	$0.77	$1.54	$58.46	$61.54	2.57%
$61.50	Aug 31	$0.03	$1.53	$1.56	$59.94	$63.06	2.60%
$59.50	Sep 2	$1.04	$0.54	$1.58	$57.92	$61.08	2.63%
$60.50	Sep 2	$0.55	$1.05	$1.60	$58.90	$62.10	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.12% of stock, avg 4.96%)

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
$60.50	$59.00	Aug 31	$0.10	$0.04	$0.14	$58.86	$60.64
$61.50	$59.50	Aug 31	$0.03	$0.11	$0.14	$59.36	$61.64
$61.00	$59.50	Aug 31	$0.05	$0.11	$0.16	$59.34	$61.16
$60.50	$59.50	Aug 31	$0.10	$0.11	$0.21	$59.29	$60.71
$62.50	$58.00	Sep 2	$0.14	$0.16	$0.30	$57.70	$62.80
$62.00	$58.00	Sep 2	$0.19	$0.16	$0.35	$57.65	$62.35
$62.50	$58.50	Sep 2	$0.14	$0.24	$0.38	$58.12	$62.88
$62.00	$58.50	Sep 2	$0.19	$0.24	$0.43	$58.07	$62.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.78, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
58/58	62/63	Sep 11	$0.32	$0.18	36%	1.78	$58.18	$62.82
57/58	64/65	Sep 30	$0.31	$0.19	36%	1.63	$57.19	$64.81
56/56	64/64	Oct 2	$0.30	$0.20	37%	1.50	$56.20	$64.30
57/58	65/66	Sep 25	$0.28	$0.22	41%	1.27	$57.22	$65.28
56/57	64/65	Sep 30	$0.29	$0.21	39%	1.38	$56.71	$64.79
56/56	65/66	Sep 25	$0.25	$0.25	46%	1.00	$56.25	$65.25
57/58	64/64	Sep 25	$0.30	$0.20	36%	1.50	$57.20	$64.30
57/58	62/63	Sep 11	$0.26	$0.24	44%	1.08	$57.24	$62.76
56/56	64/64	Sep 25	$0.27	$0.23	42%	1.17	$56.23	$64.27
54/55	65/66	Sep 25	$0.21	$0.29	54%	0.72	$54.79	$65.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	18%	11.50
$59.50	$60.00	$60.50	Aug 31	$0.15	$0.35	51%	2.33
$59.00	$59.50	$60.00	Aug 31	$0.11	$0.39	40%	3.55
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	20%	9.00
$60.00	$60.50	$61.00	Aug 31	$0.12	$0.38	38%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.09	$0.41	38%	4.56
$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
$57.00	$58.00	$59.00	Sep 14	$0.08	$0.92	17%	11.50
$58.50	$59.00	$59.50	Aug 31	$0.05	$0.45	21%	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. 181 found (best net $-0.28, 176 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	-$0.16	$0.34
$61.50	$62.00	1:2	Sep 2	-$0.10	$0.40
$68.00	$69.00	1:2	Sep 9	-$0.05	$0.95
$62.50	$63.00	1:2	Sep 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.92	$1.08
$61.00	$60.50	1:2	Aug 31	-$0.19	$0.31
$55.00	$53.00	1:2	Oct 9	-$0.31	$1.69
$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 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.59	0.44	3.4%	4.32%	7.67%	88	129
$62.50	Oct 9	$2.41	0.42	4.2%	4.02%	8.20%	39	51
$61.50	Oct 9	$2.77	0.46	2.5%	4.62%	7.13%	3	4
$63.00	Oct 9	$2.25	0.40	5.0%	3.75%	8.77%	--	31
$61.00	Oct 9	$2.96	0.48	1.7%	4.93%	6.62%	4	12
$63.50	Oct 9	$2.11	0.38	5.8%	3.52%	9.37%	2	8
$64.00	Oct 9	$1.97	0.36	6.7%	3.28%	9.97%	--	72
$60.50	Oct 9	$3.15	0.51	0.8%	5.25%	6.10%	16	27
$64.50	Oct 9	$1.84	0.34	7.5%	3.07%	10.59%	3	27
$60.00	Oct 9	$3.35	0.53	0.0%	5.58%	5.60%	12	618

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 42,403

Total Puts 14,977

Put/Call Ratio 0.35

Net Difference 27,426

Prior's Put/Call Breakdown

Total Calls 86,430

Total Puts 39,249

Put/Call Ratio 0.45

Net Difference 47,181

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