SLV - Options Database

SLV

iShares Silver Trust

$59.73 -0.48%

(8/31 10:20) ◀

Monday, August 31, 2026 (10:25am)

▶ (8/31 10:30)

◀ 8/31 10:25 ▶

Option Volume

Detail

ℹ

Current (08/31 10:25am) 70,550

Calls: 51,470 (73%)

Puts: 19,080 (27%)

Prior (08/28) 169,255

Calls: 113,673 (67%)

Puts: 55,582 (33%)

Current vs Prior -58.32%

Calls: -54.72% (Calls)

Puts: -65.67% (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 -79.50%

Calls: -79.92%

Puts: -78.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:25am) $10.22M

Calls: $5.98M (59%)

Puts: $4.24M (41%)

Prior (08/28) $18.95M

Calls: $12.47M (66%)

Puts: $6.48M (34%)

Current vs Prior -46.09%

Calls: -52.05%

Puts: -34.62%

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 -78.59%

Calls: -83.06%

Puts: -65.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:25am) 0.37

Prior (08/28) 0.49

Current vs Prior -24.19%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +0.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:25am) 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 1.37% | 3.00%4.22% | 5.96%7.70% | 13.03%

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

Current vs Prior -46.84% | -15.95%+289.57% | +23.36%-6.81% | -4.78%

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

Current vs 7-Day Avg -41.98% | -16.91%+60.49% | +2.47%+10.56% | -1.09%

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

Current vs 7-Day Eod -46.84% | -15.95%+289.57% | +23.36%-6.81% | -4.78%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.38% | 8.94%

Calls: 10.00% | 8.89%

Puts: 4.76% | 8.99%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -35.43% | -49.52%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -30.29% | -6.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (51,470 calls vs 19,080 puts). P/C ratio dropping 24% - sentiment shifting bullish. 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
10:25	BULLISH	BULLISH	BULLISH
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 554 of results (avg 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	11.80	11.95	$11.88	1.3%	1	0.98	11.2K
$48.00	Sep 4	11.70	11.85	$11.77	1.3%	--	0.99	47
$48.00	Aug 31	11.65	11.80	$11.73	1.3%	57	1.00	37
$52.50	Sep 18	7.50	7.60	$7.55	1.3%	--	0.92	1.9K
$48.50	Sep 4	11.20	11.35	$11.27	1.3%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Sep 18	0.81	0.82	$0.82	1.2%	18	0.25	1.7K
$71.50	Sep 30	11.95	12.10	$12.02	1.2%	--	0.88	64
$67.00	Sep 25	7.80	7.90	$7.85	1.3%	--	0.81	30
$71.50	Aug 31	11.70	11.85	$11.77	1.3%	238	0.99	--
$71.00	Sep 30	11.50	11.65	$11.58	1.3%	--	0.88	713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Aug 31	0.05	0.06	$0.06	16.7%	2.8K	0.15	571
$60.00	Aug 31	0.14	0.15	$0.15	6.7%	1.8K	0.34	4.7K
$59.50	Aug 31	0.38	0.42	$0.40	10.0%	554	0.64	490
$59.00	Aug 31	0.75	0.85	$0.80	12.5%	119	0.84	362
$62.00	Sep 2	0.15	0.18	$0.16	18.8%	329	0.15	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.16	0.18	$0.17	11.8%	1.6K	0.36	947
$60.00	Aug 31	0.41	0.43	$0.42	4.8%	2.9K	0.66	2.1K
$60.50	Aug 31	0.76	0.87	$0.82	13.4%	306	0.85	940
$57.50	Sep 2	0.11	0.13	$0.12	16.7%	11	0.12	388
$58.00	Sep 2	0.17	0.20	$0.19	15.8%	213	0.18	228

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	11.65	11.80	$11.73	1.3%	57	1.00	37
$49.00	Aug 31	10.65	10.80	$10.73	1.4%	67	1.00	48
$50.00	Aug 31	9.65	9.80	$9.73	1.5%	62	1.00	281
$50.50	Aug 31	9.15	9.30	$9.23	1.6%	66	1.00	86
$51.00	Aug 31	8.65	8.80	$8.73	1.7%	104	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 4	8.20	8.40	$8.30	2.4%	--	1.00	40
$69.00	Sep 4	9.20	9.40	$9.30	2.2%	8	1.00	752
$70.00	Sep 4	10.20	10.40	$10.30	1.9%	--	1.00	29
$69.00	Aug 31	9.20	9.35	$9.27	1.6%	24	0.99	--
$70.00	Aug 31	10.20	10.35	$10.27	1.5%	72	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 546 active (total vol 62.1K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.68	0.71	$0.70	4.3%	6.1K	0.21	45.4K
$70.00	Sep 18	0.26	0.27	$0.27	3.7%	6.0K	0.09	63.9K
$60.50	Aug 31	0.05	0.06	$0.06	16.7%	2.8K	0.15	571
$62.50	Sep 9	0.51	0.57	$0.54	11.1%	2.0K	0.25	117
$61.00	Aug 31	0.02	0.03	$0.03	33.3%	1.8K	0.07	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.41	0.43	$0.42	4.8%	2.9K	0.66	2.1K
$56.00	Sep 11	0.35	0.39	$0.37	10.8%	1.7K	0.17	1.2K
$59.50	Aug 31	0.16	0.18	$0.17	11.8%	1.6K	0.36	947
$59.50	Sep 2	0.64	0.67	$0.66	4.5%	838	0.45	196
$59.00	Aug 31	0.05	0.07	$0.06	33.3%	732	0.16	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. 4 strikes (avg 12.1%, max 16.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Aug 31	Oct 2	47.4%	40.5%	16.9%	130	388
$59.50	Aug 31	Oct 9	43.8%	40.8%	7.4%	556	493

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Aug 31	Oct 9	47.4%	40.6%	16.7%	734	1.0K
$59.50	Aug 31	Oct 9	43.8%	40.8%	7.4%	1.6K	965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.74, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$58.50	Oct 9	$1.15	$0.85	$1.15	68%	0.74	$57.65
$65.50	$67.00	Oct 9	$0.30	$1.20	$0.30	30%	4.00	$65.80
$67.00	$68.00	Oct 9	$0.14	$0.86	$0.14	25%	6.14	$67.14
$67.00	$68.00	Oct 2	$0.13	$0.87	$0.13	22%	6.69	$67.13
$65.00	$66.00	Oct 2	$0.19	$0.81	$0.19	29%	4.26	$65.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 2	$0.23	$0.27	$0.23	55%	1.17	$59.77
$60.00	$59.50	Aug 31	$0.25	$0.25	$0.25	66%	1.00	$59.75
$57.50	$57.00	Sep 9	$0.10	$0.40	$0.10	25%	4.00	$57.40
$58.50	$58.00	Sep 9	$0.15	$0.35	$0.15	35%	2.33	$58.35
$55.50	$55.00	Sep 30	$0.11	$0.39	$0.11	24%	3.55	$55.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Sep 4	$0.12	$0.12	$0.38	71%	0.32	$61.62
$60.00	$60.50	Sep 2	$0.19	$0.19	$0.31	55%	0.61	$60.19
$60.00	$60.50	Sep 9	$0.22	$0.22	$0.28	52%	0.79	$60.22
$60.50	$61.00	Sep 2	$0.14	$0.14	$0.36	64%	0.39	$60.64
$60.00	$60.50	Sep 4	$0.21	$0.21	$0.29	52%	0.72	$60.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 9	$0.46	$0.46	$1.54	75%	0.30	$54.54
$58.00	$57.00	Oct 9	$0.42	$0.42	$0.58	61%	0.72	$57.58
$59.00	$58.00	Oct 9	$0.47	$0.47	$0.53	56%	0.89	$58.53
$56.00	$55.00	Oct 9	$0.31	$0.31	$0.69	71%	0.45	$55.69
$58.50	$58.00	Sep 30	$0.24	$0.24	$0.26	59%	0.92	$58.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.49)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.50	43.8%	41.1%
$60.00	Aug 31	Sep 2	$0.51	41.9%	42.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.49	43.8%	41.1%
$60.00	Aug 31	Sep 2	$0.47	41.9%	42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 213 found (cheapest 0.95% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Aug 31	$0.40	$0.17	$0.57	$58.93	$60.07	0.95%
$60.00	Aug 31	$0.15	$0.42	$0.57	$59.43	$60.57	0.95%
$59.00	Aug 31	$0.80	$0.06	$0.86	$58.14	$59.86	1.44%
$60.50	Aug 31	$0.06	$0.82	$0.88	$59.62	$61.38	1.47%
$58.50	Aug 31	$1.25	$0.03	$1.28	$57.22	$59.78	2.14%
$61.00	Aug 31	$0.03	$1.30	$1.33	$59.67	$62.33	2.23%
$60.00	Sep 2	$0.66	$0.89	$1.55	$58.45	$61.55	2.60%
$59.50	Sep 2	$0.90	$0.66	$1.56	$57.94	$61.06	2.61%
$59.00	Sep 2	$1.20	$0.43	$1.63	$57.37	$60.63	2.73%
$60.50	Sep 2	$0.47	$1.20	$1.67	$58.83	$62.17	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$58.50	Aug 31	$0.03	$0.03	$0.06	$58.44	$61.06
$61.50	$58.50	Aug 31	$0.03	$0.03	$0.06	$58.44	$61.56
$60.50	$58.50	Aug 31	$0.06	$0.03	$0.09	$58.41	$60.59
$61.00	$59.00	Aug 31	$0.03	$0.06	$0.09	$58.91	$61.09
$61.50	$59.00	Aug 31	$0.03	$0.06	$0.09	$58.91	$61.59
$60.50	$59.00	Aug 31	$0.06	$0.06	$0.12	$58.88	$60.62
$60.00	$58.50	Aug 31	$0.15	$0.03	$0.18	$58.32	$60.18
$60.00	$59.00	Aug 31	$0.15	$0.06	$0.21	$58.79	$60.21
$61.00	$59.50	Aug 31	$0.03	$0.17	$0.20	$59.30	$61.20
$61.50	$59.50	Aug 31	$0.03	$0.17	$0.20	$59.30	$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	64/64	Sep 18	$0.28	$0.22	42%	1.27	$57.22	$64.28
56/57	64/64	Sep 18	$0.26	$0.24	46%	1.08	$56.74	$64.26
57/58	64/64	Sep 30	$0.32	$0.18	34%	1.78	$57.18	$64.32
56/57	62/62	Sep 9	$0.23	$0.27	51%	0.85	$56.77	$62.23
54/55	64/64	Sep 30	$0.25	$0.25	47%	1.00	$54.75	$64.25
56/56	64/64	Sep 18	$0.22	$0.28	52%	0.79	$55.78	$64.22
56/56	64/64	Sep 30	$0.27	$0.23	42%	1.17	$55.73	$64.27
57/58	64/65	Sep 30	$0.30	$0.20	36%	1.50	$57.20	$64.80
56/56	64/64	Oct 2	$0.29	$0.21	37%	1.38	$56.21	$64.29
56/57	64/64	Oct 9	$0.32	$0.18	32%	1.78	$56.68	$64.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.06	$0.44	27%	7.33
$59.00	$59.50	$60.00	Aug 31	$0.15	$0.35	50%	2.33
$62.00	$63.00	$64.00	Sep 14	$0.05	$0.95	12%	19.00
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	20%	9.00
$59.50	$60.00	$60.50	Aug 31	$0.16	$0.34	49%	2.12

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	50%	2.57
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$56.00	$57.00	$58.00	Sep 14	$0.07	$0.93	15%	13.29
$59.50	$60.00	$60.50	Aug 31	$0.15	$0.35	49%	2.33
$58.50	$59.00	$59.50	Aug 31	$0.08	$0.42	30%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $--, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	$0.00	$4.00
$60.00	$62.00	1:2	Sep 14	-$0.24	$1.76
$58.50	$59.00	1:2	Aug 31	-$0.35	$0.15
$66.00	$68.00	1:2	Sep 14	-$0.10	$1.90
$61.50	$62.00	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	-$1.00	$1.00
$61.00	$60.50	1:2	Aug 31	-$0.34	$0.16
$55.00	$53.00	1:2	Oct 9	-$0.32	$1.68
$50.00	$48.00	1:2	Oct 9	-$0.08	$1.92
$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 4.14%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.47	0.43	3.8%	4.14%	7.94%	88	129
$62.50	Oct 9	$2.30	0.41	4.6%	3.85%	8.49%	39	51
$61.50	Oct 9	$2.63	0.45	3.0%	4.40%	7.37%	3	4
$61.00	Oct 9	$2.82	0.47	2.1%	4.72%	6.85%	4	12
$63.00	Oct 9	$2.14	0.39	5.5%	3.58%	9.06%	--	31
$63.50	Oct 9	$2.01	0.37	6.3%	3.37%	9.68%	2	8
$60.00	Oct 9	$3.25	0.52	0.5%	5.44%	5.89%	18	618
$60.50	Oct 9	$3.00	0.49	1.3%	5.02%	6.31%	16	27
$64.00	Oct 9	$1.86	0.35	7.2%	3.11%	10.26%	--	72
$64.50	Oct 9	$1.73	0.33	8.0%	2.90%	10.88%	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 51,470

Total Puts 19,080

Put/Call Ratio 0.37

Net Difference 32,390

Prior's Put/Call Breakdown

Total Calls 113,673

Total Puts 55,582

Put/Call Ratio 0.49

Net Difference 58,091

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