SLV - Options Database

SLV

iShares Silver Trust

$59.74 -0.47%

(8/31 10:25) ◀

Monday, August 31, 2026 (10:30am)

▶ (8/31 10:35)

◀ 8/31 10:30 ▶

Option Volume

Detail

ℹ

Current (08/31 10:30am) 82,011

Calls: 56,628 (69%)

Puts: 25,383 (31%)

Prior (08/28) 180,010

Calls: 120,629 (67%)

Puts: 59,381 (33%)

Current vs Prior -54.44%

Calls: -53.06% (Calls)

Puts: -57.25% (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 -76.17%

Calls: -77.91%

Puts: -71.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:30am) $10.99M

Calls: $6.34M (58%)

Puts: $4.65M (42%)

Prior (08/28) $20.01M

Calls: $12.99M (65%)

Puts: $7.02M (35%)

Current vs Prior -45.09%

Calls: -51.21%

Puts: -33.76%

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 -76.97%

Calls: -82.04%

Puts: -62.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:30am) 0.45

Prior (08/28) 0.49

Current vs Prior -8.94%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +21.75%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:30am) 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 1.36% | 3.01%4.20% | 5.98%7.70% | 13.02%

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

Current vs Prior -47.50% | -15.49%+287.95% | +23.68%-6.82% | -4.79%

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

Current vs 7-Day Avg -42.70% | -16.46%+59.82% | +2.74%+10.54% | -1.11%

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

Current vs 7-Day Eod -47.50% | -15.49%+287.95% | +23.68%-6.82% | -4.79%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.66% | 7.22%

Calls: 10.00% | 6.67%

Puts: 7.32% | 7.78%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -24.23% | -59.23%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -18.20% | -24.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (56,628 calls vs 25,383 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:30	BULLISH	BULLISH	BULLISH
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 561 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	11.95	12.10	$12.02	1.2%	--	0.93	1.1K
$48.00	Sep 25	11.90	12.05	$11.98	1.3%	--	0.94	10
$48.00	Sep 11	11.75	11.90	$11.83	1.3%	--	1.00	54
$60.00	Sep 11	1.56	1.58	$1.57	1.3%	90	0.49	2.4K
$49.00	Sep 18	10.85	11.00	$10.93	1.4%	--	1.00	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.95	12.10	$12.02	1.2%	--	0.89	64
$71.00	Sep 30	11.50	11.65	$11.58	1.3%	--	0.88	713
$70.50	Sep 18	10.85	11.00	$10.93	1.4%	--	0.92	1.6K
$70.00	Oct 2	10.65	10.80	$10.73	1.4%	--	0.85	29
$70.00	Sep 30	10.55	10.70	$10.63	1.4%	1	0.86	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 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%	3.2K	0.15	571
$60.00	Aug 31	0.14	0.16	$0.15	13.3%	2.3K	0.35	4.7K
$59.50	Aug 31	0.38	0.42	$0.40	10.0%	566	0.65	490
$59.00	Aug 31	0.76	0.86	$0.81	12.3%	123	0.87	362
$62.00	Sep 2	0.15	0.16	$0.16	6.3%	340	0.15	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.14	0.17	$0.16	18.8%	1.7K	0.35	947
$60.00	Aug 31	0.39	0.42	$0.41	7.3%	3.0K	0.65	2.1K
$60.50	Aug 31	0.74	0.86	$0.80	15.0%	306	0.85	940
$57.50	Sep 2	0.11	0.13	$0.12	16.7%	11	0.12	388
$58.00	Sep 2	0.18	0.20	$0.19	10.5%	218	0.17	228

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 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	11.85	$11.75	1.7%	57	1.00	37
$49.00	Aug 31	10.65	10.85	$10.75	1.9%	67	1.00	48
$50.00	Aug 31	9.65	9.85	$9.75	2.1%	63	1.00	281
$50.50	Aug 31	9.15	9.35	$9.25	2.2%	67	1.00	86
$51.00	Aug 31	8.65	8.85	$8.75	2.3%	104	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 31	9.15	9.35	$9.25	2.2%	24	0.99	--
$70.00	Aug 31	10.15	10.35	$10.25	2.0%	119	0.99	--
$70.00	Sep 2	10.15	10.35	$10.25	2.0%	2	0.99	19
$66.50	Aug 31	6.65	6.85	$6.75	3.0%	32	0.99	10
$67.00	Aug 31	7.15	7.35	$7.25	2.8%	32	0.99	5

Most actively traded options today. High liquidity = easy entry/exit. 550 active (total vol 73.5K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.68	0.71	$0.70	4.3%	9.1K	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%	3.2K	0.15	571
$60.00	Aug 31	0.14	0.16	$0.15	13.3%	2.3K	0.35	4.7K
$62.50	Sep 9	0.50	0.58	$0.54	14.8%	2.0K	0.25	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.48	0.52	$0.50	8.0%	5.2K	0.17	22.9K
$60.00	Aug 31	0.39	0.42	$0.41	7.3%	3.0K	0.65	2.1K
$59.50	Aug 31	0.14	0.17	$0.16	18.8%	1.7K	0.35	947
$56.00	Sep 11	0.35	0.39	$0.37	10.8%	1.7K	0.17	1.2K
$59.50	Sep 2	0.63	0.64	$0.64	1.6%	873	0.44	196

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 4.7%, max 5.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	43.1%	40.8%	5.6%	568	493
$60.50	Aug 31	Oct 9	46.5%	44.3%	4.9%	3.2K	598
$60.00	Aug 31	Oct 9	42.5%	41.0%	3.7%	2.3K	5.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	43.1%	40.8%	5.6%	1.7K	965
$60.50	Aug 31	Oct 9	46.5%	44.3%	4.9%	306	955
$60.00	Aug 31	Oct 9	42.5%	41.0%	3.7%	3.0K	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.74, avg 2.05)

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	69%	0.74	$57.65
$65.50	$67.00	Oct 9	$0.29	$1.21	$0.29	30%	4.17	$65.79
$68.00	$69.00	Oct 9	$0.13	$0.87	$0.13	22%	6.69	$68.13
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	25%	5.25	$67.16
$60.00	$62.00	Sep 14	$0.71	$1.29	$0.71	49%	1.82	$60.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$60.00	Sep 2	$0.29	$0.21	$0.29	64%	0.72	$60.21
$60.50	$60.00	Sep 4	$0.28	$0.22	$0.28	59%	0.79	$60.22
$59.50	$59.00	Sep 2	$0.19	$0.31	$0.19	44%	1.63	$59.31
$60.00	$59.50	Aug 31	$0.25	$0.25	$0.25	64%	1.00	$59.75
$62.00	$61.50	Oct 2	$0.29	$0.21	$0.29	59%	0.72	$61.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Oct 9	$0.25	$0.25	$0.25	50%	1.00	$60.75
$61.00	$61.50	Sep 2	$0.11	$0.11	$0.39	72%	0.28	$61.11
$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	54%	0.61	$60.19
$61.00	$61.50	Sep 4	$0.14	$0.14	$0.36	66%	0.39	$61.14

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	76%	0.30	$54.54
$59.00	$58.00	Oct 9	$0.48	$0.48	$0.52	56%	0.92	$58.52
$58.00	$57.00	Oct 9	$0.41	$0.41	$0.59	62%	0.69	$57.59
$56.00	$55.00	Oct 9	$0.31	$0.31	$0.69	71%	0.45	$55.69
$59.00	$58.50	Sep 30	$0.25	$0.25	$0.25	57%	1.00	$58.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.49, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.50	43.1%	40.5%
$60.00	Aug 31	Sep 2	$0.51	42.5%	41.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.48	43.1%	40.5%
$60.00	Aug 31	Sep 2	$0.49	42.5%	41.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 214 found (cheapest 0.94% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Aug 31	$0.40	$0.16	$0.56	$58.94	$60.06	0.94%
$60.00	Aug 31	$0.15	$0.41	$0.56	$59.44	$60.56	0.94%
$59.00	Aug 31	$0.81	$0.05	$0.86	$58.14	$59.86	1.44%
$60.50	Aug 31	$0.06	$0.80	$0.86	$59.64	$61.36	1.44%
$58.50	Aug 31	$1.27	$0.03	$1.30	$57.20	$59.80	2.18%
$61.00	Aug 31	$0.03	$1.27	$1.30	$59.70	$62.30	2.18%
$59.50	Sep 2	$0.90	$0.64	$1.54	$57.96	$61.04	2.58%
$60.00	Sep 2	$0.66	$0.90	$1.56	$58.44	$61.56	2.61%
$59.00	Sep 2	$1.21	$0.45	$1.66	$57.34	$60.66	2.78%
$60.50	Sep 2	$0.47	$1.19	$1.66	$58.84	$62.16	2.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.76%)

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
$61.00	$59.00	Aug 31	$0.03	$0.05	$0.08	$58.92	$61.08
$61.50	$59.00	Aug 31	$0.03	$0.05	$0.08	$58.92	$61.58
$60.50	$58.50	Aug 31	$0.06	$0.03	$0.09	$58.41	$60.59
$60.50	$59.00	Aug 31	$0.06	$0.05	$0.11	$58.89	$60.61
$60.00	$58.50	Aug 31	$0.15	$0.03	$0.18	$58.32	$60.18
$60.00	$59.00	Aug 31	$0.15	$0.05	$0.20	$58.80	$60.20
$61.00	$59.50	Aug 31	$0.03	$0.16	$0.19	$59.31	$61.19
$61.50	$59.50	Aug 31	$0.03	$0.16	$0.19	$59.31	$61.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 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
57/58	64/64	Sep 25	$0.30	$0.20	36%	1.50	$57.20	$64.30
57/58	64/64	Sep 25	$0.31	$0.19	34%	1.63	$57.19	$63.81
56/56	64/65	Sep 30	$0.26	$0.24	44%	1.08	$55.74	$64.76
57/58	64/65	Sep 30	$0.30	$0.20	36%	1.50	$57.20	$64.80
57/58	63/64	Sep 25	$0.32	$0.18	32%	1.78	$57.18	$63.32
56/56	64/64	Sep 30	$0.27	$0.23	42%	1.17	$55.73	$64.27
57/58	64/64	Sep 30	$0.31	$0.19	34%	1.63	$57.19	$64.31
56/57	64/65	Oct 9	$0.31	$0.19	33%	1.63	$56.69	$64.81
56/57	63/64	Sep 18	$0.27	$0.23	41%	1.17	$56.73	$63.27
54/55	64/65	Sep 30	$0.23	$0.27	49%	0.85	$54.77	$64.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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	29%	7.33
$59.00	$59.50	$60.00	Aug 31	$0.16	$0.34	51%	2.12
$59.50	$60.00	$60.50	Aug 31	$0.16	$0.34	50%	2.12
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	20%	9.00
$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	$59.50	$60.00	Aug 31	$0.14	$0.36	51%	2.57
$59.50	$60.00	$60.50	Aug 31	$0.14	$0.36	50%	2.57
$60.00	$60.50	$61.00	Aug 31	$0.08	$0.42	28%	5.25
$55.00	$56.00	$57.00	Sep 14	$0.06	$0.94	12%	15.67
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.25, 181 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$62.00	1:2	Sep 14	-$0.25	$1.75
$58.50	$59.00	1:2	Aug 31	-$0.35	$0.15
$66.00	$68.00	1:2	Sep 14	-$0.10	$1.90
$61.00	$61.50	1:2	Sep 2	-$0.12	$0.38
$61.50	$62.00	1:2	Sep 2	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.98	$1.02
$61.00	$60.50	1:2	Aug 31	-$0.33	$0.17
$55.00	$53.00	1:2	Oct 9	-$0.32	$1.68
$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 4.44%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.65	0.45	3.0%	4.44%	7.38%	3	4
$62.00	Oct 9	$2.47	0.43	3.8%	4.13%	7.92%	88	129
$61.00	Oct 9	$2.84	0.47	2.1%	4.75%	6.86%	4	12
$62.50	Oct 9	$2.30	0.41	4.6%	3.85%	8.47%	39	51
$60.50	Oct 9	$3.05	0.49	1.3%	5.11%	6.38%	16	27
$63.00	Oct 9	$2.15	0.39	5.5%	3.60%	9.06%	--	31
$63.50	Oct 9	$2.01	0.37	6.3%	3.36%	9.66%	2	8
$60.00	Oct 9	$3.25	0.52	0.4%	5.44%	5.88%	18	618
$64.00	Oct 9	$1.86	0.35	7.1%	3.11%	10.24%	--	72
$64.50	Oct 9	$1.74	0.33	8.0%	2.91%	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 56,628

Total Puts 25,383

Put/Call Ratio 0.45

Net Difference 31,245

Prior's Put/Call Breakdown

Total Calls 120,629

Total Puts 59,381

Put/Call Ratio 0.49

Net Difference 61,248

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