SLV - Options Database

SLV

iShares Silver Trust

$59.91 -0.19%

(8/31 10:15) ◀

Monday, August 31, 2026 (10:20am)

▶ (8/31 10:25)

◀ 8/31 10:20 ▶

Option Volume

Detail

ℹ

Current (08/31 10:20am) 67,551

Calls: 50,258 (74%)

Puts: 17,293 (26%)

Prior (08/28) 157,671

Calls: 104,174 (66%)

Puts: 53,497 (34%)

Current vs Prior -57.16%

Calls: -51.76% (Calls)

Puts: -67.67% (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 -80.37%

Calls: -80.39%

Puts: -80.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:20am) $9.82M

Calls: $5.98M (61%)

Puts: $3.84M (39%)

Prior (08/28) $17.95M

Calls: $11.51M (64%)

Puts: $6.43M (36%)

Current vs Prior -45.28%

Calls: -48.06%

Puts: -40.30%

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 -79.42%

Calls: -83.06%

Puts: -69.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:20am) 0.34

Prior (08/28) 0.51

Current vs Prior -33.00%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -6.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:20am) 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 1.42% | 3.00%4.21% | 5.94%7.70% | 13.06%

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

Current vs Prior -45.05% | -15.72%+288.46% | +23.00%-6.87% | -4.56%

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

Current vs 7-Day Avg -40.03% | -16.68%+60.03% | +2.18%+10.49% | -0.87%

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

Current vs 7-Day Eod -45.05% | -15.72%+288.46% | +23.00%-6.87% | -4.56%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.84% | 8.35%

Calls: 9.43% | 8.16%

Puts: 6.25% | 8.54%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -31.41% | -52.85%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -25.95% | -12.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($5.98M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (50,258 calls vs 17,293 puts). P/C ratio dropping 33% - 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
10:20	BULLISH	BULLISH	BULLISH
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 551 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 11	11.90	12.05	$11.98	1.3%	--	0.99	54
$48.50	Sep 30	11.60	11.75	$11.68	1.3%	--	0.93	97
$48.50	Sep 11	11.40	11.55	$11.48	1.3%	--	0.98	48
$49.50	Sep 30	10.65	10.80	$10.73	1.4%	--	0.93	958
$50.00	Sep 18	10.00	10.15	$10.07	1.5%	20	0.94	16.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.87	713
$71.00	Sep 18	11.20	11.35	$11.27	1.3%	--	0.92	3.4K
$70.50	Sep 30	10.90	11.05	$10.98	1.4%	--	0.87	2.2K
$70.50	Sep 18	10.70	10.85	$10.77	1.4%	--	0.92	1.6K
$70.00	Sep 30	10.45	10.60	$10.52	1.4%	1	0.86	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.49, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.21	0.22	$0.22	4.5%	1.7K	0.44	4.7K
$59.50	Aug 31	0.50	0.55	$0.53	9.4%	553	0.72	490
$62.50	Sep 2	0.12	0.13	$0.13	7.7%	87	0.12	657
$59.00	Aug 31	0.89	1.00	$0.95	11.6%	108	0.88	362
$63.00	Sep 2	0.09	0.10	$0.10	10.0%	410	0.09	819

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.11	0.13	$0.12	16.7%	1.3K	0.28	947
$60.00	Aug 31	0.31	0.33	$0.32	6.3%	2.6K	0.56	2.1K
$60.50	Aug 31	0.64	0.73	$0.69	13.0%	291	0.80	940
$57.00	Sep 2	0.07	0.08	$0.08	12.5%	97	0.08	117
$57.50	Sep 2	0.11	0.12	$0.12	8.3%	11	0.11	388

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 31	11.80	12.00	$11.90	1.7%	57	1.00	37
$49.00	Aug 31	10.80	11.00	$10.90	1.8%	67	1.00	48
$50.00	Aug 31	9.80	10.00	$9.90	2.0%	59	1.00	281
$50.50	Aug 31	9.30	9.50	$9.40	2.1%	63	1.00	86
$51.00	Aug 31	8.80	9.00	$8.90	2.2%	104	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 4	9.05	9.20	$9.13	1.6%	8	1.00	752
$70.00	Sep 4	10.00	10.20	$10.10	2.0%	--	1.00	29
$69.00	Aug 31	9.00	9.20	$9.10	2.2%	24	0.99	--
$70.00	Aug 31	10.00	10.20	$10.10	2.0%	31	0.99	--
$70.00	Sep 2	10.00	10.20	$10.10	2.0%	2	0.99	19

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 59.3K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.71	0.74	$0.73	4.1%	6.0K	0.22	45.4K
$70.00	Sep 18	0.26	0.28	$0.27	7.4%	6.0K	0.09	63.9K
$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%	1.8K	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.31	0.33	$0.32	6.3%	2.6K	0.56	2.1K
$56.00	Sep 11	0.33	0.37	$0.35	11.4%	1.7K	0.16	1.2K
$59.50	Aug 31	0.11	0.13	$0.12	16.7%	1.3K	0.28	947
$59.50	Sep 2	0.54	0.60	$0.57	10.5%	746	0.41	196
$60.00	Sep 2	0.78	0.85	$0.82	8.5%	618	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 5.9%, max 8.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	44.4%	41.0%	8.4%	555	493
$60.00	Aug 31	Oct 9	43.1%	40.9%	5.3%	1.7K	5.3K
$60.50	Aug 31	Oct 9	45.8%	44.0%	4.0%	2.8K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	44.4%	41.0%	8.4%	1.3K	965
$60.00	Aug 31	Oct 9	43.1%	40.9%	5.3%	2.6K	2.1K
$60.50	Aug 31	Oct 9	45.8%	44.0%	4.0%	291	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 0.71, avg 2.00)

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	$0.30	$1.20	$0.30	30%	4.00	$65.80
$65.00	$66.00	Oct 2	$0.19	$0.81	$0.19	29%	4.26	$65.19
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	60%	1.00	$59.00
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	26%	5.25	$67.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Sep 30	$0.25	$0.25	$0.25	54%	1.00	$60.75
$61.00	$60.50	Sep 2	$0.33	$0.17	$0.33	70%	0.52	$60.67
$57.00	$56.50	Sep 11	$0.10	$0.40	$0.10	22%	4.00	$56.90
$60.00	$59.50	Aug 31	$0.20	$0.30	$0.20	56%	1.50	$59.80
$60.50	$60.00	Sep 2	$0.29	$0.21	$0.29	62%	0.72	$60.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.29, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.14	$0.14	$0.36	56%	0.39	$60.14
$60.00	$60.50	Sep 2	$0.21	$0.21	$0.29	52%	0.72	$60.21
$60.50	$61.00	Sep 4	$0.19	$0.19	$0.31	57%	0.61	$60.69
$61.50	$62.00	Sep 18	$0.19	$0.19	$0.31	59%	0.61	$61.69
$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	$0.45	$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
$58.00	$57.00	Oct 9	$0.40	$0.40	$0.60	62%	0.67	$57.60
$56.00	$55.00	Oct 9	$0.30	$0.30	$0.70	72%	0.43	$55.70
$53.00	$52.00	Oct 2	$0.16	$0.16	$0.84	85%	0.19	$52.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	43.1%	41.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	43.1%	41.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.90% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.22	$0.32	$0.54	$59.46	$60.54	0.90%
$59.50	Aug 31	$0.53	$0.12	$0.65	$58.85	$60.15	1.08%
$60.50	Aug 31	$0.08	$0.69	$0.77	$59.73	$61.27	1.29%
$59.00	Aug 31	$0.95	$0.05	$1.00	$58.00	$60.00	1.67%
$61.00	Aug 31	$0.04	$1.13	$1.17	$59.83	$62.17	1.95%
$58.50	Aug 31	$1.42	$0.03	$1.45	$57.05	$59.95	2.42%
$59.50	Sep 2	$0.98	$0.57	$1.55	$57.95	$61.05	2.59%
$60.00	Sep 2	$0.73	$0.82	$1.55	$58.45	$61.55	2.59%
$60.50	Sep 2	$0.52	$1.11	$1.63	$58.87	$62.13	2.72%
$61.50	Aug 31	$0.03	$1.62	$1.65	$59.85	$63.15	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.79%)

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	$0.05	$0.08	$58.92	$61.58
$61.00	$59.00	Aug 31	$0.04	$0.05	$0.09	$58.91	$61.09
$60.50	$58.50	Aug 31	$0.08	$0.03	$0.11	$58.39	$60.61
$60.50	$59.00	Aug 31	$0.08	$0.05	$0.13	$58.87	$60.63
$61.50	$59.50	Aug 31	$0.03	$0.12	$0.15	$59.35	$61.65
$61.00	$59.50	Aug 31	$0.04	$0.12	$0.16	$59.34	$61.16
$60.50	$59.50	Aug 31	$0.08	$0.12	$0.20	$59.30	$60.70
$62.00	$57.50	Sep 2	$0.18	$0.12	$0.30	$57.20	$62.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/65	Sep 30	$0.30	$0.20	39%	1.50	$56.70	$64.80
56/57	64/65	Oct 2	$0.31	$0.19	37%	1.63	$56.69	$64.81
56/56	64/65	Oct 2	$0.28	$0.22	42%	1.27	$55.72	$64.78
56/56	64/65	Oct 2	$0.29	$0.21	39%	1.38	$56.21	$64.79
56/57	64/64	Sep 30	$0.30	$0.20	37%	1.50	$56.70	$64.30
54/55	64/65	Oct 2	$0.25	$0.25	46%	1.00	$54.75	$64.75
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
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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	$0.11	$0.39	44%	3.55
$58.50	$59.00	$59.50	Aug 31	$0.05	$0.45	21%	9.00
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	35%	4.00
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	52%	1.94
$63.00	$64.00	$65.00	Sep 14	$0.05	$0.95	10%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.07	$0.43	35%	6.14
$57.00	$58.00	$59.00	Sep 14	$0.08	$0.92	17%	11.50
$59.00	$59.50	$60.00	Aug 31	$0.13	$0.37	44%	2.85
$59.00	$60.00	$61.00	Sep 14	$0.09	$0.91	18%	10.11
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	52%	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 $-0.08, 178 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	-$0.08	$3.92
$60.00	$62.00	1:2	Sep 14	-$0.25	$1.75
$59.00	$59.50	1:2	Aug 31	-$0.11	$0.39
$65.00	$68.00	1:2	Sep 14	$0.00	$3.00
$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	-$0.94	$1.06
$61.00	$60.50	1:2	Aug 31	-$0.25	$0.25
$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. 169 found (best yield 4.54%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.72	0.46	2.6%	4.54%	7.19%	3	4
$61.00	Oct 9	$2.91	0.48	1.8%	4.86%	6.68%	4	12
$62.50	Oct 9	$2.37	0.41	4.3%	3.96%	8.28%	39	51
$62.00	Oct 9	$2.53	0.43	3.5%	4.22%	7.71%	88	129
$63.00	Oct 9	$2.21	0.39	5.2%	3.69%	8.85%	--	31
$63.50	Oct 9	$2.07	0.37	6.0%	3.46%	9.45%	2	8
$60.00	Oct 9	$3.35	0.52	0.1%	5.59%	5.74%	18	618
$60.50	Oct 9	$3.10	0.50	1.0%	5.17%	6.16%	16	27
$64.00	Oct 9	$1.92	0.35	6.8%	3.20%	10.03%	--	72
$64.50	Oct 9	$1.79	0.34	7.7%	2.99%	10.65%	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 50,258

Total Puts 17,293

Put/Call Ratio 0.34

Net Difference 32,965

Prior's Put/Call Breakdown

Total Calls 104,174

Total Puts 53,497

Put/Call Ratio 0.51

Net Difference 50,677

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