SLV - Options Database

SLV

iShares Silver Trust

$59.97 -0.09%

(8/31 10:35) ◀

Monday, August 31, 2026 (10:40am)

▶ (8/31 10:45)

◀ 8/31 10:40 ▶

Option Volume

Detail

ℹ

Current (08/31 10:40am) 88,092

Calls: 60,554 (69%)

Puts: 27,538 (31%)

Prior (08/28) 203,078

Calls: 137,146 (68%)

Puts: 65,932 (32%)

Current vs Prior -56.62%

Calls: -55.85% (Calls)

Puts: -58.23% (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 -74.40%

Calls: -76.38%

Puts: -68.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:40am) $11.88M

Calls: $6.94M (58%)

Puts: $4.93M (42%)

Prior (08/28) $23.25M

Calls: $16.97M (73%)

Puts: $6.27M (27%)

Current vs Prior -48.92%

Calls: -59.10%

Puts: -21.36%

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 -75.11%

Calls: -80.33%

Puts: -60.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:40am) 0.45

Prior (08/28) 0.48

Current vs Prior -5.40%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +23.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:40am) 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 1.40% | 2.98%4.19% | 5.97%7.70% | 13.01%

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

Current vs Prior -45.76% | -16.29%+286.46% | +23.55%-6.78% | -4.91%

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

Current vs 7-Day Avg -40.80% | -17.24%+59.21% | +2.64%+10.60% | -1.24%

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

Current vs 7-Day Eod -45.76% | -16.29%+286.46% | +23.55%-6.78% | -4.91%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.09% | 7.81%

Calls: 8.77% | 7.84%

Puts: 7.41% | 7.79%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -29.22% | -55.90%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -23.59% | -18.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (60,554 calls vs 27,538 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
10:40	BULLISH	BULLISH	BULLISH
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 554 of results (avg 4.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 4	10.95	11.10	$11.02	1.4%	--	0.99	51
$49.50	Sep 11	10.50	10.65	$10.58	1.4%	--	0.98	38
$49.50	Sep 4	10.45	10.60	$10.52	1.4%	--	0.99	50
$50.00	Sep 30	10.25	10.40	$10.33	1.5%	--	0.92	2.8K
$50.00	Sep 4	9.95	10.10	$10.02	1.5%	--	0.99	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Sep 30	8.15	8.25	$8.20	1.2%	--	0.80	75
$71.50	Sep 30	11.75	11.90	$11.83	1.3%	--	0.88	64
$71.00	Sep 30	11.30	11.45	$11.38	1.3%	--	0.87	713
$66.50	Sep 30	7.30	7.40	$7.35	1.4%	--	0.77	177
$70.50	Sep 30	10.80	10.95	$10.88	1.4%	--	0.86	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.49, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.23	0.25	$0.24	8.3%	3.1K	0.48	4.7K
$59.50	Aug 31	0.55	0.60	$0.57	8.8%	804	0.76	490
$62.50	Sep 2	0.12	0.14	$0.13	15.4%	98	0.12	657
$62.00	Sep 2	0.17	0.19	$0.18	11.1%	389	0.17	704
$64.00	Sep 2	0.05	0.06	$0.06	16.7%	397	0.06	864

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.26	0.28	$0.27	7.4%	3.3K	0.52	2.1K
$60.50	Aug 31	0.56	0.65	$0.61	14.8%	369	0.78	940
$58.00	Sep 2	0.15	0.17	$0.16	12.5%	236	0.15	228
$59.00	Sep 2	0.34	0.39	$0.37	13.5%	263	0.30	197
$59.50	Sep 2	0.51	0.57	$0.54	11.1%	956	0.40	196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 4	11.90	12.10	$12.00	1.7%	--	0.99	47
$51.00	Sep 4	8.95	9.10	$9.02	1.7%	1	0.99	126
$48.00	Aug 31	11.90	12.10	$12.00	1.7%	57	0.99	37
$49.00	Aug 31	10.90	11.10	$11.00	1.8%	67	0.99	48
$55.50	Aug 31	4.40	4.60	$4.50	4.4%	75	0.99	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 31	2.95	3.10	$3.03	5.0%	361	1.00	1.5K
$63.50	Aug 31	3.45	3.60	$3.53	4.2%	12	1.00	207
$64.00	Aug 31	3.95	4.10	$4.03	3.7%	89	1.00	299
$64.50	Aug 31	4.40	4.60	$4.50	4.4%	1	1.00	72
$65.00	Aug 31	4.95	5.10	$5.03	3.0%	--	1.00	105

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 79.4K, top 9.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.72	0.77	$0.75	6.7%	9.1K	0.23	45.4K
$70.00	Sep 18	0.27	0.28	$0.28	3.6%	6.0K	0.09	63.9K
$60.50	Aug 31	0.07	0.09	$0.08	25.0%	3.5K	0.22	571
$60.00	Aug 31	0.23	0.25	$0.24	8.3%	3.1K	0.48	4.7K
$61.00	Aug 31	0.03	0.04	$0.04	25.0%	2.2K	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.46	0.48	$0.47	4.3%	5.2K	0.16	22.9K
$60.00	Aug 31	0.26	0.28	$0.27	7.4%	3.3K	0.52	2.1K
$59.50	Aug 31	0.09	0.11	$0.10	20.0%	2.0K	0.24	947
$56.00	Sep 11	0.33	0.37	$0.35	11.4%	1.7K	0.15	1.2K
$59.50	Sep 2	0.51	0.57	$0.54	11.1%	956	0.40	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 5.7%, max 11.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	45.4%	40.8%	11.4%	806	493
$60.00	Aug 31	Oct 9	42.4%	40.9%	3.5%	3.1K	5.3K
$60.50	Aug 31	Oct 9	44.9%	44.0%	2.1%	3.5K	598

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	45.4%	40.8%	11.4%	2.0K	965
$60.00	Aug 31	Oct 9	42.4%	40.9%	3.5%	3.3K	2.1K
$60.50	Aug 31	Oct 9	44.9%	44.0%	2.1%	369	955

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.67, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$58.50	Oct 9	$1.20	$0.80	$1.20	70%	0.67	$57.70
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	60%	1.00	$59.00
$66.00	$67.00	Oct 9	$0.19	$0.81	$0.19	29%	4.26	$66.19
$68.00	$69.00	Oct 9	$0.14	$0.86	$0.14	23%	6.14	$68.14
$69.00	$70.00	Oct 9	$0.12	$0.88	$0.12	21%	7.33	$69.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$62.00	Sep 25	$0.30	$0.20	$0.30	62%	0.67	$62.20
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	62%	0.67	$61.70
$58.50	$58.00	Sep 4	$0.12	$0.38	$0.12	28%	3.17	$58.38
$60.00	$59.50	Aug 31	$0.17	$0.33	$0.17	52%	1.94	$59.83
$59.00	$58.50	Sep 2	$0.12	$0.38	$0.12	30%	3.17	$58.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.27, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.16	$0.16	$0.34	52%	0.47	$60.16
$60.50	$61.00	Sep 4	$0.20	$0.20	$0.30	56%	0.67	$60.70
$63.00	$63.50	Sep 18	$0.15	$0.15	$0.35	68%	0.43	$63.15
$60.00	$60.50	Sep 2	$0.22	$0.22	$0.28	50%	0.79	$60.22
$61.00	$61.50	Sep 2	$0.12	$0.12	$0.38	69%	0.32	$61.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 9	$0.43	$0.43	$1.57	76%	0.27	$54.57
$59.00	$58.00	Oct 9	$0.46	$0.46	$0.54	58%	0.85	$58.54
$56.00	$55.00	Oct 9	$0.31	$0.31	$0.69	72%	0.45	$55.69
$58.00	$57.00	Oct 9	$0.40	$0.40	$0.60	62%	0.67	$57.60
$59.50	$59.00	Oct 9	$0.26	$0.26	$0.24	55%	1.08	$59.24

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	$0.52	42.4%	41.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	42.4%	41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.85% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.24	$0.27	$0.51	$59.49	$60.51	0.85%
$59.50	Aug 31	$0.57	$0.10	$0.67	$58.83	$60.17	1.12%
$60.50	Aug 31	$0.08	$0.61	$0.69	$59.81	$61.19	1.15%
$59.00	Aug 31	$1.00	$0.04	$1.04	$57.96	$60.04	1.73%
$61.00	Aug 31	$0.04	$1.06	$1.10	$59.90	$62.10	1.83%
$58.50	Aug 31	$1.49	$0.02	$1.51	$56.99	$60.01	2.52%
$60.00	Sep 2	$0.76	$0.77	$1.53	$58.47	$61.53	2.55%
$59.50	Sep 2	$1.02	$0.54	$1.56	$57.94	$61.06	2.60%
$61.50	Aug 31	$0.03	$1.54	$1.57	$59.93	$63.07	2.62%
$60.50	Sep 2	$0.54	$1.05	$1.59	$58.91	$62.09	2.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.12% of stock, avg 4.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$59.00	Aug 31	$0.03	$0.04	$0.07	$58.93	$61.57
$61.00	$59.00	Aug 31	$0.04	$0.04	$0.08	$58.92	$61.08
$60.50	$59.00	Aug 31	$0.08	$0.04	$0.12	$58.88	$60.62
$61.50	$59.50	Aug 31	$0.03	$0.10	$0.13	$59.37	$61.63
$61.00	$59.50	Aug 31	$0.04	$0.10	$0.14	$59.36	$61.14
$60.50	$59.50	Aug 31	$0.08	$0.10	$0.18	$59.32	$60.68
$62.50	$57.50	Sep 2	$0.13	$0.11	$0.24	$57.26	$62.74
$62.50	$58.00	Sep 2	$0.13	$0.16	$0.29	$57.71	$62.79
$62.00	$57.50	Sep 2	$0.18	$0.11	$0.29	$57.21	$62.29
$62.00	$58.00	Sep 2	$0.18	$0.16	$0.34	$57.66	$62.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	63/64	Sep 18	$0.31	$0.19	38%	1.63	$57.19	$63.31
56/56	63/64	Sep 18	$0.26	$0.24	47%	1.08	$55.74	$63.26
58/58	63/64	Sep 18	$0.32	$0.18	34%	1.78	$57.68	$63.32
57/58	64/65	Sep 30	$0.31	$0.19	36%	1.63	$57.19	$64.81
56/56	63/64	Sep 18	$0.27	$0.23	44%	1.17	$56.23	$63.27
56/57	63/64	Sep 18	$0.28	$0.22	41%	1.27	$56.72	$63.28
56/57	64/65	Oct 2	$0.30	$0.20	37%	1.50	$56.70	$64.80
57/58	64/64	Sep 25	$0.30	$0.20	36%	1.50	$57.20	$64.30
57/58	64/65	Sep 25	$0.29	$0.21	39%	1.38	$57.21	$64.79
56/56	64/65	Sep 25	$0.26	$0.24	44%	1.08	$56.24	$64.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.10	$0.40	42%	4.00
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	54%	1.94
$63.00	$64.00	$65.00	Sep 14	$0.05	$0.95	10%	19.00
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	17%	10.11

PUTS (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	$0.17	$0.33	54%	1.94
$60.00	$60.50	$61.00	Aug 31	$0.11	$0.39	39%	3.55
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	21%	9.00
$56.00	$57.00	$58.00	Sep 14	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 186 found (best net $-0.15, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	-$0.15	$3.85
$59.00	$59.50	1:2	Aug 31	-$0.14	$0.36
$66.00	$68.00	1:2	Sep 14	-$0.09	$1.91
$61.50	$62.00	1:2	Sep 2	-$0.10	$0.40
$62.00	$62.50	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	-$0.92	$1.08
$61.00	$60.50	1:2	Aug 31	-$0.16	$0.34
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$55.00	$53.00	1:2	Oct 9	-$0.33	$1.67
$58.50	$58.00	1:2	Sep 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 4.29%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.57	0.44	3.4%	4.29%	7.67%	88	129
$61.50	Oct 9	$2.76	0.46	2.5%	4.60%	7.15%	3	4
$62.50	Oct 9	$2.40	0.42	4.2%	4.00%	8.22%	39	51
$61.00	Oct 9	$2.96	0.48	1.7%	4.94%	6.65%	4	12
$63.00	Oct 9	$2.24	0.40	5.0%	3.74%	8.79%	--	31
$63.50	Oct 9	$2.09	0.38	5.9%	3.49%	9.37%	2	8
$60.50	Oct 9	$3.15	0.50	0.9%	5.25%	6.14%	16	27
$64.00	Oct 9	$1.95	0.36	6.7%	3.25%	9.97%	--	72
$60.00	Oct 9	$3.35	0.53	0.1%	5.59%	5.64%	23	618
$64.50	Oct 9	$1.82	0.34	7.5%	3.03%	10.59%	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 60,554

Total Puts 27,538

Put/Call Ratio 0.45

Net Difference 33,016

Prior's Put/Call Breakdown

Total Calls 137,146

Total Puts 65,932

Put/Call Ratio 0.48

Net Difference 71,214

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