SLV - Options Database

SLV

iShares Silver Trust

$59.99 -0.06%

(8/31 10:40) ◀

Monday, August 31, 2026 (10:45am)

▶ (8/31 10:50)

◀ 8/31 10:45 ▶

Option Volume

Detail

ℹ

Current (08/31 10:45am) 90,472

Calls: 62,283 (69%)

Puts: 28,189 (31%)

Prior (08/28) 211,966

Calls: 144,665 (68%)

Puts: 67,301 (32%)

Current vs Prior -57.32%

Calls: -56.95% (Calls)

Puts: -58.12% (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 -73.71%

Calls: -75.70%

Puts: -67.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:45am) $12.10M

Calls: $7.10M (59%)

Puts: $5.00M (41%)

Prior (08/28) $23.88M

Calls: $17.42M (73%)

Puts: $6.45M (27%)

Current vs Prior -49.33%

Calls: -59.25%

Puts: -22.54%

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 -74.64%

Calls: -79.89%

Puts: -59.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:45am) 0.45

Prior (08/28) 0.47

Current vs Prior -2.71%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +22.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:45am) 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 1.35% | 2.97%4.20% | 5.97%7.70% | 13.00%

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

Current vs Prior -47.71% | -16.77%+287.94% | +23.53%-6.79% | -4.93%

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

Current vs 7-Day Avg -42.93% | -17.72%+59.82% | +2.62%+10.58% | -1.25%

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

Current vs 7-Day Eod -47.71% | -16.77%+287.94% | +23.53%-6.79% | -4.93%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.25% | 7.38%

Calls: 12.50% | 6.86%

Puts: 8.00% | 7.89%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -10.32% | -58.33%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -3.18% | -22.71%

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 (62,283 calls vs 28,189 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
10:45	BULLISH	BULLISH	BULLISH
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 564 of results (avg 4.1%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	12.05	12.20	$12.13	1.2%	1	1.00	11.2K
$48.00	Sep 4	11.95	12.10	$12.02	1.2%	--	0.99	47
$48.00	Aug 31	11.90	12.05	$11.98	1.3%	57	1.00	37
$48.50	Sep 4	11.45	11.60	$11.52	1.3%	--	0.99	33
$49.00	Sep 4	10.95	11.10	$11.02	1.4%	--	0.99	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Oct 2	8.70	8.80	$8.75	1.1%	1	0.80	1
$71.50	Sep 30	11.75	11.90	$11.83	1.3%	--	0.88	64
$71.50	Aug 31	11.45	11.60	$11.52	1.3%	240	0.99	--
$67.00	Sep 25	7.60	7.70	$7.65	1.3%	--	0.80	30
$71.00	Sep 18	11.10	11.25	$11.18	1.3%	--	0.92	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Aug 31	0.08	0.09	$0.09	11.1%	3.5K	0.22	571
$60.00	Aug 31	0.23	0.25	$0.24	8.3%	3.2K	0.49	4.7K
$59.50	Aug 31	0.53	0.60	$0.56	12.5%	815	0.77	490
$63.50	Sep 2	0.06	0.07	$0.07	14.3%	125	0.07	378
$62.50	Sep 2	0.12	0.13	$0.13	7.7%	143	0.12	657

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.24	0.26	$0.25	8.0%	3.4K	0.51	2.1K
$60.50	Aug 31	0.57	0.64	$0.61	11.5%	377	0.78	940
$58.00	Sep 2	0.15	0.16	$0.16	6.3%	242	0.15	228
$58.50	Sep 2	0.22	0.26	$0.24	16.7%	237	0.21	125
$59.00	Sep 2	0.35	0.38	$0.37	8.1%	266	0.30	197

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	Aug 31	11.90	12.05	$11.98	1.3%	57	1.00	37
$49.00	Aug 31	10.90	11.05	$10.98	1.4%	67	1.00	48
$50.00	Aug 31	9.90	10.05	$9.98	1.5%	66	1.00	281
$50.50	Aug 31	9.40	9.55	$9.48	1.6%	76	1.00	86
$51.00	Aug 31	8.90	9.05	$8.98	1.7%	113	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 4	7.95	8.15	$8.05	2.5%	--	1.00	40
$69.00	Sep 4	8.95	9.15	$9.05	2.2%	8	1.00	752
$70.00	Sep 4	9.95	10.10	$10.02	1.5%	--	1.00	29
$69.00	Aug 31	8.95	9.10	$9.02	1.7%	42	0.99	--
$70.00	Aug 31	9.95	10.10	$10.02	1.5%	176	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 566 active (total vol 81.5K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.73	0.77	$0.75	5.3%	9.2K	0.23	45.4K
$70.00	Sep 18	0.28	0.29	$0.29	3.4%	6.0K	0.09	63.9K
$60.50	Aug 31	0.08	0.09	$0.09	11.1%	3.5K	0.22	571
$60.00	Aug 31	0.23	0.25	$0.24	8.3%	3.2K	0.49	4.7K
$61.00	Aug 31	0.03	0.05	$0.04	50.0%	2.5K	0.10	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.46	0.49	$0.48	6.2%	5.2K	0.16	22.9K
$60.00	Aug 31	0.24	0.26	$0.25	8.0%	3.4K	0.51	2.1K
$59.50	Aug 31	0.08	0.10	$0.09	22.2%	2.1K	0.23	947
$56.00	Sep 11	0.33	0.36	$0.35	8.6%	1.7K	0.15	1.2K
$59.50	Sep 2	0.50	0.56	$0.53	11.3%	957	0.39	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 3.0%, max 7.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	44.0%	41.1%	7.2%	817	493
$60.50	Aug 31	Oct 9	44.7%	44.0%	1.6%	3.6K	598
$60.00	Aug 31	Oct 9	41.0%	40.9%	0.1%	3.2K	5.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	44.0%	41.1%	7.2%	2.1K	965
$60.50	Aug 31	Oct 9	44.7%	44.0%	1.6%	377	955
$60.00	Aug 31	Oct 9	41.0%	40.9%	0.1%	3.4K	2.1K

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 1.96)

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
$60.50	$61.00	Oct 9	$0.17	$0.33	$0.17	50%	1.94	$60.67
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	26%	5.25	$67.16
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	60%	1.00	$59.00
$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
$59.50	$59.00	Sep 2	$0.16	$0.34	$0.16	39%	2.12	$59.34
$60.00	$59.50	Aug 31	$0.16	$0.34	$0.16	51%	2.12	$59.84
$61.00	$60.50	Sep 2	$0.33	$0.17	$0.33	69%	0.52	$60.67
$62.00	$61.50	Sep 25	$0.29	$0.21	$0.29	59%	0.72	$61.71
$62.50	$62.00	Sep 18	$0.32	$0.18	$0.32	65%	0.56	$62.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.89, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$61.50	Sep 2	$0.13	$0.13	$0.37	69%	0.35	$61.13
$61.50	$62.00	Sep 4	$0.14	$0.14	$0.36	68%	0.39	$61.64
$60.00	$60.50	Aug 31	$0.15	$0.15	$0.35	51%	0.43	$60.15
$61.00	$61.50	Oct 9	$0.23	$0.23	$0.27	52%	0.85	$61.23
$60.00	$60.50	Sep 4	$0.23	$0.23	$0.27	49%	0.85	$60.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 9	$0.47	$0.47	$0.53	58%	0.89	$58.53
$55.00	$53.00	Oct 9	$0.43	$0.43	$1.57	76%	0.27	$54.57
$56.00	$55.00	Oct 9	$0.31	$0.31	$0.69	72%	0.45	$55.69
$58.00	$57.00	Oct 9	$0.39	$0.39	$0.61	62%	0.64	$57.61
$57.50	$57.00	Sep 30	$0.20	$0.20	$0.30	66%	0.67	$57.30

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	41.0%	40.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	41.0%	40.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.82% of stock, avg 7.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.24	$0.25	$0.49	$59.51	$60.49	0.82%
$59.50	Aug 31	$0.56	$0.09	$0.65	$58.85	$60.15	1.08%
$60.50	Aug 31	$0.09	$0.61	$0.70	$59.80	$61.20	1.17%
$59.00	Aug 31	$1.01	$0.04	$1.05	$57.95	$60.05	1.75%
$61.00	Aug 31	$0.04	$1.05	$1.09	$59.91	$62.09	1.82%
$60.00	Sep 2	$0.75	$0.76	$1.51	$58.49	$61.51	2.52%
$58.50	Aug 31	$1.50	$0.02	$1.52	$56.98	$60.02	2.53%
$59.50	Sep 2	$1.02	$0.53	$1.55	$57.95	$61.05	2.58%
$61.50	Aug 31	$0.03	$1.53	$1.56	$59.94	$63.06	2.60%
$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 4.93%)

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
$61.50	$59.50	Aug 31	$0.03	$0.09	$0.12	$59.38	$61.62
$60.50	$59.00	Aug 31	$0.09	$0.04	$0.13	$58.87	$60.63
$61.00	$59.50	Aug 31	$0.04	$0.09	$0.13	$59.37	$61.13
$60.50	$59.50	Aug 31	$0.09	$0.09	$0.18	$59.32	$60.68
$62.50	$58.00	Sep 2	$0.13	$0.16	$0.29	$57.71	$62.79
$62.00	$58.00	Sep 2	$0.18	$0.16	$0.34	$57.66	$62.34
$62.50	$58.50	Sep 2	$0.13	$0.24	$0.37	$58.13	$62.87
$61.50	$58.00	Sep 2	$0.25	$0.16	$0.41	$57.59	$61.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 2.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	64/64	Sep 30	$0.35	$0.15	32%	2.33	$57.15	$63.85
57/58	64/65	Sep 30	$0.31	$0.19	36%	1.63	$57.19	$64.81
56/56	64/64	Sep 30	$0.29	$0.21	40%	1.38	$55.71	$63.79
58/58	63/64	Sep 11	$0.27	$0.23	44%	1.17	$57.73	$63.27
58/59	62/62	Sep 4	$0.32	$0.18	33%	1.78	$58.68	$61.82
56/56	64/64	Sep 30	$0.30	$0.20	37%	1.50	$56.20	$63.80
56/56	64/65	Sep 25	$0.26	$0.24	44%	1.08	$56.24	$64.76
55/56	64/64	Sep 30	$0.27	$0.23	42%	1.17	$55.23	$63.77
56/56	64/64	Sep 25	$0.28	$0.22	40%	1.27	$56.22	$63.78
56/56	64/64	Oct 2	$0.29	$0.21	37%	1.38	$56.21	$64.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 5.25, 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
$61.00	$62.00	$63.00	Sep 14	$0.06	$0.94	15%	15.67
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	38%	4.00
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	55%	1.94
$60.00	$61.00	$62.00	Sep 14	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.08	$0.42	38%	5.25
$59.00	$59.50	$60.00	Aug 31	$0.11	$0.39	41%	3.55
$59.00	$60.00	$61.00	Sep 14	$0.09	$0.91	18%	10.11
$56.00	$57.00	$58.00	Sep 14	$0.07	$0.93	14%	13.29
$59.50	$60.00	$60.50	Sep 2	$0.06	$0.44	21%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 189 found (best net $-0.15, 185 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	-$0.11	$0.39
$61.00	$61.50	1:2	Sep 2	-$0.12	$0.38
$62.00	$62.50	1:2	Sep 2	-$0.08	$0.42
$63.00	$63.50	1:2	Sep 2	-$0.05	$0.45

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	-$0.17	$0.33
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$55.00	$53.00	1:2	Oct 9	-$0.33	$1.67
$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. 175 found (best yield 4.30%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.58	0.44	3.4%	4.30%	7.65%	88	129
$62.50	Oct 9	$2.40	0.42	4.2%	4.00%	8.18%	39	51
$63.00	Oct 9	$2.25	0.40	5.0%	3.75%	8.77%	--	31
$61.50	Oct 9	$2.75	0.46	2.5%	4.58%	7.10%	3	4
$63.50	Oct 9	$2.11	0.38	5.8%	3.52%	9.37%	2	8
$61.00	Oct 9	$2.95	0.48	1.7%	4.92%	6.60%	4	12
$60.50	Oct 9	$3.15	0.50	0.8%	5.25%	6.10%	16	27
$64.00	Oct 9	$1.96	0.36	6.7%	3.27%	9.95%	--	72
$60.00	Oct 9	$3.35	0.53	0.0%	5.58%	5.60%	23	618
$64.50	Oct 9	$1.82	0.34	7.5%	3.03%	10.55%	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 62,283

Total Puts 28,189

Put/Call Ratio 0.45

Net Difference 34,094

Prior's Put/Call Breakdown

Total Calls 144,665

Total Puts 67,301

Put/Call Ratio 0.47

Net Difference 77,364

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