SLV - Options Database

SLV

iShares Silver Trust

$59.89 -0.22%

(8/31 10:10) ◀

Monday, August 31, 2026 (10:15am)

▶ (8/31 10:20)

◀ 8/31 10:15 ▶

Option Volume

Detail

ℹ

Current (08/31 10:15am) 65,109

Calls: 48,932 (75%)

Puts: 16,177 (25%)

Prior (08/28) 139,798

Calls: 95,079 (68%)

Puts: 44,719 (32%)

Current vs Prior -53.43%

Calls: -48.54% (Calls)

Puts: -63.83% (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 -81.08%

Calls: -80.91%

Puts: -81.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:15am) $9.33M

Calls: $5.69M (61%)

Puts: $3.65M (39%)

Prior (08/28) $16.69M

Calls: $9.85M (59%)

Puts: $6.85M (41%)

Current vs Prior -44.08%

Calls: -42.24%

Puts: -46.73%

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 -80.44%

Calls: -83.89%

Puts: -70.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:15am) 0.33

Prior (08/28) 0.47

Current vs Prior -29.71%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -10.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:15am) 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 1.44% | 3.01%4.21% | 5.96%7.66% | 12.99%

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

Current vs Prior -44.40% | -15.71%+288.52% | +23.37%-7.26% | -5.03%

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

Current vs 7-Day Avg -39.31% | -16.67%+60.06% | +2.49%+10.02% | -1.36%

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

Current vs 7-Day Eod -44.40% | -15.71%+288.52% | +23.37%-7.26% | -5.03%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.92% | 7.65%

Calls: 3.77% | 9.28%

Puts: 6.06% | 6.02%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -56.96% | -56.80%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -53.53% | -19.88%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.69M). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (48,932 calls vs 16,177 puts). P/C ratio dropping 30% - 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
10:15	BULLISH	BULLISH	BULLISH
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 549 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	11.95	12.10	$12.02	1.2%	1	1.00	11.2K
$48.00	Sep 4	11.85	12.00	$11.93	1.3%	--	1.00	47
$52.50	Sep 18	7.65	7.75	$7.70	1.3%	--	0.92	1.9K
$48.50	Sep 4	11.35	11.50	$11.43	1.3%	--	1.00	33
$49.00	Sep 30	11.10	11.25	$11.18	1.3%	2	0.93	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.85	12.00	$11.93	1.3%	--	0.88	64
$67.00	Sep 30	7.80	7.90	$7.85	1.3%	--	0.78	323
$71.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.87	713
$71.00	Aug 31	11.05	11.20	$11.13	1.3%	182	1.00	--
$70.50	Sep 30	10.90	11.05	$10.98	1.4%	--	0.86	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.48, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.22	0.24	$0.23	8.7%	1.6K	0.45	4.7K
$59.50	Aug 31	0.52	0.54	$0.53	3.8%	529	0.71	490
$59.00	Aug 31	0.91	0.97	$0.94	6.4%	105	0.87	362
$62.50	Sep 2	0.12	0.13	$0.13	7.7%	85	0.12	657
$63.00	Sep 2	0.09	0.10	$0.10	10.0%	409	0.09	819

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 31	0.05	0.06	$0.06	16.7%	547	0.13	1.0K
$59.50	Aug 31	0.12	0.13	$0.13	7.7%	1.0K	0.29	947
$60.00	Aug 31	0.32	0.34	$0.33	6.1%	2.3K	0.55	2.1K
$60.50	Aug 31	0.65	0.75	$0.70	14.3%	284	0.80	940
$57.50	Sep 2	0.10	0.12	$0.11	18.2%	11	0.11	388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 2	11.80	12.00	$11.90	1.7%	32	1.00	--
$49.00	Sep 2	10.80	11.00	$10.90	1.8%	32	1.00	22
$50.00	Sep 2	9.80	10.00	$9.90	2.0%	34	1.00	35
$50.50	Sep 2	9.30	9.50	$9.40	2.1%	19	1.00	20
$51.00	Sep 2	8.80	9.00	$8.90	2.2%	19	1.00	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 31	3.05	3.20	$3.13	4.8%	120	1.00	1.5K
$63.50	Aug 31	3.55	3.70	$3.63	4.1%	12	1.00	207
$64.00	Aug 31	4.05	4.20	$4.13	3.6%	87	1.00	299
$64.50	Aug 31	4.55	4.70	$4.63	3.2%	1	1.00	72
$65.00	Aug 31	5.05	5.20	$5.13	2.9%	--	1.00	105

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 56.9K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	0.26	0.28	$0.27	7.4%	6.0K	0.09	63.9K
$65.00	Sep 18	0.72	0.73	$0.73	1.4%	5.9K	0.22	45.4K
$60.50	Aug 31	0.07	0.09	$0.08	25.0%	2.7K	0.20	571
$62.50	Sep 9	0.53	0.61	$0.57	14.0%	2.0K	0.26	117
$61.00	Aug 31	0.03	0.04	$0.04	25.0%	1.7K	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.32	0.34	$0.33	6.1%	2.3K	0.55	2.1K
$56.00	Sep 11	0.34	0.38	$0.36	11.1%	1.7K	0.16	1.2K
$59.50	Aug 31	0.12	0.13	$0.13	7.7%	1.0K	0.29	947
$59.50	Sep 2	0.56	0.60	$0.58	6.9%	745	0.41	196
$60.00	Sep 2	0.80	0.85	$0.83	6.0%	616	0.52	3.3K

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 7.7%, max 13.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	46.3%	40.8%	13.4%	531	493
$60.00	Aug 31	Oct 9	44.0%	40.9%	7.6%	1.6K	5.3K
$60.50	Aug 31	Oct 9	45.2%	44.3%	2.0%	2.7K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	46.3%	40.8%	13.4%	1.0K	965
$60.00	Aug 31	Oct 9	44.0%	40.9%	7.6%	2.3K	2.1K
$60.50	Aug 31	Oct 9	45.2%	44.3%	2.0%	284	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.71, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$58.50	Oct 9	$1.17	$0.83	$1.17	69%	0.71	$57.67
$65.50	$67.00	Oct 9	$0.29	$1.21	$0.29	30%	4.17	$65.79
$65.00	$66.00	Oct 2	$0.19	$0.81	$0.19	29%	4.26	$65.19
$68.00	$69.00	Oct 9	$0.13	$0.87	$0.13	23%	6.69	$68.13
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	59%	1.00	$59.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Sep 30	$0.30	$0.20	$0.30	64%	0.67	$62.70
$60.00	$59.50	Sep 18	$0.23	$0.27	$0.23	49%	1.17	$59.77
$58.50	$58.00	Sep 9	$0.15	$0.35	$0.15	33%	2.33	$58.35
$60.00	$59.50	Aug 31	$0.20	$0.30	$0.20	55%	1.50	$59.80
$59.50	$59.00	Sep 2	$0.18	$0.32	$0.18	42%	1.78	$59.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 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	$0.15	$0.15	$0.35	55%	0.43	$60.15
$61.00	$61.50	Sep 2	$0.11	$0.11	$0.39	71%	0.28	$61.11
$61.00	$61.50	Sep 4	$0.15	$0.15	$0.35	64%	0.43	$61.15
$60.00	$60.50	Sep 2	$0.20	$0.20	$0.30	52%	0.67	$60.20
$60.50	$61.00	Sep 4	$0.18	$0.18	$0.32	58%	0.56	$60.68

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	57%	0.89	$58.53
$57.00	$56.00	Oct 9	$0.36	$0.36	$0.64	67%	0.56	$56.64
$58.00	$57.00	Oct 9	$0.41	$0.41	$0.59	62%	0.69	$57.59
$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 $0.49, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.48	44.0%	41.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	44.0%	41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.94% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.23	$0.33	$0.56	$59.44	$60.56	0.94%
$59.50	Aug 31	$0.53	$0.13	$0.66	$58.84	$60.16	1.10%
$60.50	Aug 31	$0.08	$0.70	$0.78	$59.72	$61.28	1.30%
$59.00	Aug 31	$0.94	$0.06	$1.00	$58.00	$60.00	1.67%
$61.00	Aug 31	$0.04	$1.16	$1.20	$59.80	$62.20	2.00%
$58.50	Aug 31	$1.40	$0.03	$1.43	$57.07	$59.93	2.39%
$60.00	Sep 2	$0.71	$0.83	$1.54	$58.46	$61.54	2.57%
$59.50	Sep 2	$0.97	$0.58	$1.55	$57.95	$61.05	2.59%
$60.50	Sep 2	$0.51	$1.13	$1.64	$58.86	$62.14	2.74%
$61.50	Aug 31	$0.03	$1.64	$1.67	$59.83	$63.17	2.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 257 found (cheapest 0.10% of stock, avg 4.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$58.50	Aug 31	$0.03	$0.03	$0.06	$58.44	$61.56
$61.00	$58.50	Aug 31	$0.04	$0.03	$0.07	$58.43	$61.07
$61.50	$59.00	Aug 31	$0.03	$0.06	$0.09	$58.91	$61.59
$61.00	$59.00	Aug 31	$0.04	$0.06	$0.10	$58.90	$61.10
$60.50	$58.50	Aug 31	$0.08	$0.03	$0.11	$58.39	$60.61
$60.50	$59.00	Aug 31	$0.08	$0.06	$0.14	$58.86	$60.64
$61.00	$59.50	Aug 31	$0.04	$0.13	$0.17	$59.33	$61.17
$61.50	$59.50	Aug 31	$0.03	$0.13	$0.16	$59.34	$61.66
$60.50	$59.50	Aug 31	$0.08	$0.13	$0.21	$59.29	$60.71
$62.00	$57.50	Sep 2	$0.18	$0.11	$0.29	$57.21	$62.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 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
57/58	64/64	Sep 25	$0.32	$0.18	34%	1.78	$57.18	$63.82
56/56	64/64	Sep 30	$0.28	$0.22	42%	1.27	$55.72	$64.28
56/57	64/65	Oct 2	$0.30	$0.20	37%	1.50	$56.70	$64.80
56/57	64/64	Sep 30	$0.30	$0.20	37%	1.50	$56.70	$64.30
56/56	64/64	Sep 25	$0.28	$0.22	40%	1.27	$56.22	$63.78
55/56	64/65	Oct 2	$0.26	$0.24	44%	1.08	$55.24	$64.76
57/58	64/65	Oct 2	$0.31	$0.19	34%	1.63	$57.19	$64.81
57/58	63/64	Sep 25	$0.32	$0.18	32%	1.78	$57.18	$63.32
56/56	64/65	Sep 30	$0.26	$0.24	44%	1.08	$55.74	$64.76
58/58	63/64	Sep 18	$0.31	$0.19	34%	1.63	$57.69	$63.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.11	$0.39	42%	3.55
$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	22%	9.00
$58.00	$59.00	$60.00	Sep 14	$0.09	$0.91	18%	10.11
$62.00	$63.00	$64.00	Sep 14	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$60.00	$60.50	$61.00	Aug 31	$0.09	$0.41	35%	4.56
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	20%	9.00
$59.00	$59.50	$60.00	Aug 31	$0.13	$0.37	42%	2.85
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	51%	1.94

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 $-0.27, 176 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.27	$1.73
$59.00	$59.50	1:2	Aug 31	-$0.12	$0.38
$68.00	$69.00	1:2	Sep 9	-$0.05	$0.95
$58.50	$59.00	1:2	Aug 31	-$0.48	$0.02
$61.50	$62.00	1:2	Sep 2	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.96	$1.04
$61.00	$60.50	1:2	Aug 31	-$0.24	$0.26
$55.00	$53.00	1:2	Oct 9	-$0.31	$1.69
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$58.50	$58.00	1:2	Sep 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 168 found (best yield 4.52%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.71	0.46	2.7%	4.52%	7.21%	3	4
$61.00	Oct 9	$2.91	0.48	1.9%	4.86%	6.71%	4	12
$62.00	Oct 9	$2.53	0.43	3.5%	4.22%	7.75%	88	129
$62.50	Oct 9	$2.36	0.41	4.4%	3.94%	8.30%	39	51
$63.00	Oct 9	$2.20	0.39	5.2%	3.67%	8.87%	--	31
$60.50	Oct 9	$3.10	0.50	1.0%	5.18%	6.19%	16	27
$63.50	Oct 9	$2.05	0.37	6.0%	3.42%	9.45%	2	8
$60.00	Oct 9	$3.30	0.52	0.2%	5.51%	5.69%	12	618
$64.00	Oct 9	$1.91	0.35	6.9%	3.19%	10.05%	--	72
$64.50	Oct 9	$1.78	0.34	7.7%	2.97%	10.67%	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 48,932

Total Puts 16,177

Put/Call Ratio 0.33

Net Difference 32,755

Prior's Put/Call Breakdown

Total Calls 95,079

Total Puts 44,719

Put/Call Ratio 0.47

Net Difference 50,360

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