SLV - Options Database

SLV

iShares Silver Trust

$59.79 -0.38%

(8/31 10:30) ◀

Monday, August 31, 2026 (10:35am)

▶ (8/31 10:40)

◀ 8/31 10:35 ▶

Option Volume

Detail

ℹ

Current (08/31 10:35am) 84,600

Calls: 58,083 (69%)

Puts: 26,517 (31%)

Prior (08/28) 191,102

Calls: 128,513 (67%)

Puts: 62,589 (33%)

Current vs Prior -55.73%

Calls: -54.80% (Calls)

Puts: -57.63% (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 -75.42%

Calls: -77.34%

Puts: -69.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:35am) $11.38M

Calls: $6.53M (57%)

Puts: $4.85M (43%)

Prior (08/28) $21.80M

Calls: $15.74M (72%)

Puts: $6.06M (28%)

Current vs Prior -47.78%

Calls: -58.51%

Puts: -19.90%

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 -76.14%

Calls: -81.50%

Puts: -60.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:35am) 0.46

Prior (08/28) 0.49

Current vs Prior -6.26%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +24.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:35am) 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 1.34% | 2.96%4.18% | 5.95%7.71% | 13.01%

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

Current vs Prior -48.19% | -16.97%+286.08% | +23.23%-6.70% | -4.87%

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

Current vs 7-Day Avg -43.45% | -17.92%+59.05% | +2.37%+10.69% | -1.19%

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

Current vs 7-Day Eod -48.19% | -16.97%+286.08% | +23.23%-6.70% | -4.87%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.52% | 6.20%

Calls: 11.63% | 6.52%

Puts: 5.41% | 5.88%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -25.46% | -64.99%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -19.53% | -35.07%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (58,083 calls vs 26,517 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
10:35	BULLISH	BULLISH	BULLISH
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 558 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	11.85	12.00	$11.93	1.3%	1	0.98	11.2K
$48.00	Sep 4	11.75	11.90	$11.83	1.3%	--	0.99	47
$48.00	Aug 31	11.70	11.85	$11.77	1.3%	57	0.99	37
$48.50	Sep 30	11.50	11.65	$11.58	1.3%	--	0.93	97
$48.50	Sep 11	11.30	11.45	$11.38	1.3%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	8.85	8.95	$8.90	1.1%	1	0.80	1
$71.50	Aug 31	11.65	11.80	$11.73	1.3%	239	1.00	--
$71.00	Sep 30	11.45	11.60	$11.52	1.3%	--	0.88	713
$71.00	Sep 18	11.30	11.45	$11.38	1.3%	--	0.91	3.4K
$71.00	Aug 31	11.15	11.30	$11.23	1.3%	218	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 183 found (avg $0.48, 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%	3.3K	0.15	571
$60.00	Aug 31	0.14	0.17	$0.16	18.8%	2.3K	0.37	4.7K
$59.50	Aug 31	0.40	0.45	$0.43	11.6%	622	0.68	490
$59.00	Aug 31	0.79	0.89	$0.84	11.9%	125	0.86	362
$62.50	Sep 2	0.11	0.13	$0.12	16.7%	98	0.12	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.13	0.15	$0.14	14.3%	1.8K	0.33	947
$60.00	Aug 31	0.36	0.38	$0.37	5.4%	3.2K	0.63	2.1K
$60.50	Aug 31	0.71	0.81	$0.76	13.2%	312	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%	219	0.17	228

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 31	4.70	4.85	$4.78	3.1%	59	0.99	263
$48.00	Sep 2	11.70	11.90	$11.80	1.7%	32	0.99	--
$48.00	Aug 31	11.70	11.85	$11.77	1.3%	57	0.99	37
$55.50	Aug 31	4.20	4.35	$4.28	3.5%	59	0.99	13
$49.00	Sep 2	10.70	10.90	$10.80	1.9%	32	0.99	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 31	3.15	3.30	$3.22	4.7%	336	1.00	1.5K
$63.50	Aug 31	3.65	3.80	$3.72	4.0%	12	1.00	207
$64.00	Aug 31	4.15	4.30	$4.22	3.6%	87	1.00	299
$64.50	Aug 31	4.65	4.80	$4.72	3.2%	1	1.00	72
$65.00	Aug 31	5.15	5.30	$5.23	2.9%	--	1.00	105

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 76.0K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.69	0.73	$0.71	5.6%	9.1K	0.22	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%	3.3K	0.15	571
$60.00	Aug 31	0.14	0.17	$0.16	18.8%	2.3K	0.37	4.7K
$61.00	Aug 31	0.02	0.03	$0.03	33.3%	2.2K	0.07	1.4K

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	0.36	0.38	$0.37	5.4%	3.2K	0.63	2.1K
$59.50	Aug 31	0.13	0.15	$0.14	14.3%	1.8K	0.33	947
$56.00	Sep 11	0.35	0.39	$0.37	10.8%	1.7K	0.16	1.2K
$59.50	Sep 2	0.59	0.64	$0.62	8.1%	944	0.43	196

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 2.5%, max 2.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.50	Aug 31	Oct 9	45.6%	44.3%	2.8%	3.3K	598
$59.50	Aug 31	Oct 9	41.6%	40.7%	2.2%	624	493

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.50	Aug 31	Oct 9	45.6%	44.3%	2.8%	312	955
$59.50	Aug 31	Oct 9	41.6%	40.7%	2.2%	1.8K	965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.74, avg 2.10)

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	$0.30	$1.20	$0.30	30%	4.00	$65.80
$58.00	$59.00	Oct 2	$0.52	$0.48	$0.52	62%	0.92	$58.52
$68.00	$69.00	Oct 9	$0.13	$0.87	$0.13	22%	6.69	$68.13
$67.00	$68.00	Oct 2	$0.13	$0.87	$0.13	22%	6.69	$67.13

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	53%	1.17	$59.77
$61.50	$61.00	Sep 30	$0.27	$0.23	$0.27	57%	0.85	$61.23
$60.00	$59.50	Aug 31	$0.23	$0.27	$0.23	63%	1.17	$59.77
$59.00	$58.50	Sep 2	$0.13	$0.37	$0.13	33%	2.85	$58.87
$57.00	$56.50	Sep 11	$0.10	$0.40	$0.10	23%	4.00	$56.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.30, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.10	$0.10	$0.40	63%	0.25	$60.10
$61.00	$61.50	Sep 2	$0.11	$0.11	$0.39	72%	0.28	$61.11
$61.00	$61.50	Sep 9	$0.17	$0.17	$0.33	62%	0.52	$61.17
$61.50	$62.00	Sep 4	$0.12	$0.12	$0.38	71%	0.32	$61.62
$64.50	$65.00	Sep 25	$0.12	$0.12	$0.38	72%	0.32	$64.62

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	$0.47	$0.47	$0.53	56%	0.89	$58.53
$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
$59.50	$59.00	Oct 9	$0.27	$0.27	$0.23	54%	1.17	$59.23

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	$0.49	41.6%	40.8%
$60.00	Aug 31	Sep 2	$0.51	40.9%	40.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.48	41.6%	40.8%
$60.00	Aug 31	Sep 2	$0.48	40.9%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.89% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.16	$0.37	$0.53	$59.47	$60.53	0.89%
$59.50	Aug 31	$0.43	$0.14	$0.57	$58.93	$60.07	0.95%
$60.50	Aug 31	$0.06	$0.76	$0.82	$59.68	$61.32	1.37%
$59.00	Aug 31	$0.84	$0.05	$0.89	$58.11	$59.89	1.49%
$61.00	Aug 31	$0.03	$1.23	$1.26	$59.74	$62.26	2.11%
$58.50	Aug 31	$1.31	$0.03	$1.34	$57.16	$59.84	2.24%
$60.00	Sep 2	$0.67	$0.85	$1.52	$58.48	$61.52	2.54%
$59.50	Sep 2	$0.92	$0.62	$1.54	$57.96	$61.04	2.58%
$59.00	Sep 2	$1.23	$0.42	$1.65	$57.35	$60.65	2.76%
$60.50	Sep 2	$0.48	$1.17	$1.65	$58.85	$62.15	2.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 4.82%)

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
$61.00	$59.50	Aug 31	$0.03	$0.14	$0.17	$59.33	$61.17
$61.50	$59.50	Aug 31	$0.03	$0.14	$0.17	$59.33	$61.67
$60.50	$59.50	Aug 31	$0.06	$0.14	$0.20	$59.30	$60.70
$60.00	$59.00	Aug 31	$0.16	$0.05	$0.21	$58.79	$60.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 1.50, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	64/65	Sep 25	$0.30	$0.20	39%	1.50	$57.20	$64.80
56/56	64/65	Sep 25	$0.27	$0.23	44%	1.17	$56.23	$64.77
54/55	64/65	Sep 25	$0.23	$0.27	52%	0.85	$54.77	$64.73
56/57	64/65	Sep 25	$0.28	$0.22	42%	1.27	$56.72	$64.78
56/57	64/65	Oct 9	$0.32	$0.18	33%	1.78	$56.68	$64.82
56/56	64/65	Sep 25	$0.25	$0.25	47%	1.00	$55.75	$64.75
56/57	64/64	Oct 2	$0.31	$0.19	35%	1.63	$56.69	$64.31
56/57	64/65	Oct 2	$0.30	$0.20	37%	1.50	$56.70	$64.80
54/54	64/64	Oct 2	$0.25	$0.25	47%	1.00	$54.25	$64.25
54/54	64/65	Oct 2	$0.24	$0.26	49%	0.92	$54.26	$64.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 14	$0.07	$0.93	18%	13.29
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	50%	2.57
$60.00	$61.00	$62.00	Sep 14	$0.07	$0.93	16%	13.29
$60.00	$60.50	$61.00	Aug 31	$0.07	$0.43	30%	6.14
$58.50	$59.00	$59.50	Aug 31	$0.06	$0.44	26%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 14	$0.07	$0.93	17%	13.29
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	50%	2.57
$59.50	$60.00	$60.50	Aug 31	$0.16	$0.34	52%	2.12
$59.00	$60.00	$61.00	Sep 14	$0.09	$0.91	18%	10.11
$60.00	$60.50	$61.00	Aug 31	$0.08	$0.42	29%	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. 182 found (best net $-0.11, 180 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	-$0.11	$3.89
$58.50	$59.00	1:2	Aug 31	-$0.37	$0.13
$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	-$0.99	$1.01
$61.00	$60.50	1:2	Aug 31	-$0.29	$0.21
$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. 171 found (best yield 4.45%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.66	0.45	2.9%	4.45%	7.31%	3	4
$62.00	Oct 9	$2.48	0.43	3.7%	4.15%	7.84%	88	129
$62.50	Oct 9	$2.32	0.41	4.5%	3.88%	8.41%	39	51
$61.00	Oct 9	$2.85	0.47	2.0%	4.77%	6.79%	4	12
$63.00	Oct 9	$2.16	0.39	5.4%	3.61%	8.98%	--	31
$63.50	Oct 9	$2.03	0.37	6.2%	3.40%	9.60%	2	8
$60.50	Oct 9	$3.05	0.49	1.2%	5.10%	6.29%	16	27
$60.00	Oct 9	$3.25	0.52	0.3%	5.44%	5.79%	23	618
$64.00	Oct 9	$1.89	0.35	7.0%	3.16%	10.20%	--	72
$64.50	Oct 9	$1.76	0.33	7.9%	2.94%	10.82%	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 58,083

Total Puts 26,517

Put/Call Ratio 0.46

Net Difference 31,566

Prior's Put/Call Breakdown

Total Calls 128,513

Total Puts 62,589

Put/Call Ratio 0.49

Net Difference 65,924

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