SLV - Options Database

SLV

iShares Silver Trust

$59.90 -0.20%

(8/31 10:45) ◀

Monday, August 31, 2026 (10:50am)

▶ (8/31 10:55)

◀ 8/31 10:50 ▶

Option Volume

Detail

ℹ

Current (08/31 10:50am) 93,672

Calls: 64,751 (69%)

Puts: 28,921 (31%)

Prior (08/28) 215,328

Calls: 146,866 (68%)

Puts: 68,462 (32%)

Current vs Prior -56.50%

Calls: -55.91% (Calls)

Puts: -57.76% (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 -72.78%

Calls: -74.74%

Puts: -67.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:50am) $12.45M

Calls: $7.32M (59%)

Puts: $5.12M (41%)

Prior (08/28) $23.90M

Calls: $17.28M (72%)

Puts: $6.62M (28%)

Current vs Prior -47.93%

Calls: -57.62%

Puts: -22.64%

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 -73.92%

Calls: -79.25%

Puts: -58.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:50am) 0.45

Prior (08/28) 0.47

Current vs Prior -4.18%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +21.31%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:50am) 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% | 2.97%4.21% | 5.93%7.70% | 12.97%

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

Current vs Prior -48.28% | -16.66%+288.46% | +22.66%-6.87% | -5.17%

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

Current vs 7-Day Avg -43.56% | -17.61%+60.03% | +1.89%+10.49% | -1.50%

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

Current vs 7-Day Eod -48.28% | -16.66%+288.46% | +22.66%-6.87% | -5.17%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 7.85%

Calls: 13.73% | 8.00%

Puts: 10.34% | 7.69%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior +5.34% | -55.67%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +13.72% | -17.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (64,751 calls vs 28,921 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
10:50	BULLISH	BULLISH	BULLISH
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 544 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	12.00	12.15	$12.08	1.2%	1	0.98	11.2K
$48.00	Sep 4	11.90	12.05	$11.98	1.3%	--	0.99	47
$48.00	Aug 31	11.85	12.00	$11.93	1.3%	58	1.00	37
$48.50	Sep 4	11.40	11.55	$11.48	1.3%	--	0.99	33
$49.00	Sep 11	10.95	11.10	$11.02	1.4%	--	0.98	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Aug 31	11.50	11.65	$11.58	1.3%	240	0.99	--
$71.00	Sep 18	11.15	11.30	$11.23	1.3%	--	0.91	3.4K
$71.00	Aug 31	11.00	11.15	$11.08	1.4%	218	0.99	--
$71.00	Sep 2	11.00	11.15	$11.08	1.4%	--	1.00	11
$70.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.85	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Aug 31	0.06	0.07	$0.07	14.3%	3.6K	0.18	571
$60.00	Aug 31	0.18	0.20	$0.19	10.5%	3.4K	0.44	4.7K
$59.50	Aug 31	0.47	0.54	$0.51	13.7%	1.5K	0.76	490
$59.00	Aug 31	0.91	1.02	$0.97	11.3%	142	0.92	362
$63.50	Sep 2	0.06	0.07	$0.07	14.3%	137	0.07	378

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.27	0.30	$0.29	10.3%	3.5K	0.56	2.1K
$60.50	Aug 31	0.62	0.68	$0.65	9.2%	377	0.82	940
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	243	0.15	228
$59.00	Sep 2	0.33	0.39	$0.36	16.7%	266	0.30	197
$59.50	Sep 2	0.51	0.57	$0.54	11.1%	958	0.40	196

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 31	11.85	12.00	$11.93	1.3%	58	1.00	37
$49.00	Aug 31	10.85	11.00	$10.93	1.4%	68	1.00	48
$50.00	Aug 31	9.85	10.00	$9.93	1.5%	68	1.00	281
$50.50	Aug 31	9.35	9.50	$9.43	1.6%	81	1.00	86
$51.00	Aug 31	8.85	9.00	$8.93	1.7%	116	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 2	6.00	6.20	$6.10	3.3%	--	1.00	25
$67.00	Sep 2	7.00	7.15	$7.08	2.1%	--	1.00	14
$67.50	Sep 2	7.50	7.65	$7.58	2.0%	--	1.00	20
$68.00	Sep 2	8.00	8.15	$8.07	1.9%	1	1.00	22
$69.50	Sep 2	9.50	9.65	$9.57	1.6%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 570 active (total vol 84.6K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.72	0.74	$0.73	2.7%	9.2K	0.22	45.4K
$70.00	Sep 18	0.28	0.29	$0.29	3.4%	6.1K	0.09	63.9K
$60.50	Aug 31	0.06	0.07	$0.07	14.3%	3.6K	0.18	571
$60.00	Aug 31	0.18	0.20	$0.19	10.5%	3.4K	0.44	4.7K
$61.00	Aug 31	0.03	0.04	$0.04	25.0%	2.5K	0.09	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.46	0.50	$0.48	8.3%	5.2K	0.16	22.9K
$60.00	Aug 31	0.27	0.30	$0.29	10.3%	3.5K	0.56	2.1K
$59.50	Aug 31	0.08	0.10	$0.09	22.2%	2.1K	0.25	947
$56.00	Sep 11	0.32	0.36	$0.34	11.8%	1.7K	0.15	1.2K
$59.50	Sep 2	0.51	0.57	$0.54	11.1%	958	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 0.67, 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
$58.50	$59.50	Oct 9	$0.48	$0.52	$0.48	60%	1.08	$58.98
$68.00	$69.00	Oct 9	$0.13	$0.87	$0.13	23%	6.69	$68.13
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	26%	5.25	$67.16
$66.00	$67.00	Oct 9	$0.19	$0.81	$0.19	29%	4.26	$66.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Sep 30	$0.30	$0.20	$0.30	63%	0.67	$62.70
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	62%	0.67	$61.70
$60.00	$59.50	Oct 9	$0.23	$0.27	$0.23	48%	1.17	$59.77
$58.00	$57.50	Sep 9	$0.12	$0.38	$0.12	28%	3.17	$57.88
$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. 148 found (best R:R 0.29, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Sep 2	$0.17	$0.17	$0.33	61%	0.52	$60.67
$60.00	$60.50	Aug 31	$0.12	$0.12	$0.38	56%	0.32	$60.12
$61.50	$62.00	Sep 4	$0.13	$0.13	$0.37	69%	0.35	$61.63
$60.50	$61.00	Sep 4	$0.19	$0.19	$0.31	56%	0.61	$60.69
$60.00	$60.50	Sep 9	$0.23	$0.23	$0.27	50%	0.85	$60.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$53.00	Oct 9	$0.45	$0.45	$1.55	76%	0.29	$54.55
$58.00	$57.00	Oct 9	$0.41	$0.41	$0.59	62%	0.69	$57.59
$59.00	$58.00	Oct 9	$0.46	$0.46	$0.54	57%	0.85	$58.54
$59.50	$59.00	Oct 9	$0.27	$0.27	$0.23	55%	1.17	$59.23
$56.00	$55.00	Oct 9	$0.30	$0.30	$0.70	72%	0.43	$55.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.52, cheapest $0.49)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.54	39.2%	40.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.49	39.2%	40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.80% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.19	$0.29	$0.48	$59.52	$60.48	0.80%
$59.50	Aug 31	$0.51	$0.09	$0.60	$58.90	$60.10	1.00%
$60.50	Aug 31	$0.07	$0.65	$0.72	$59.78	$61.22	1.20%
$59.00	Aug 31	$0.97	$0.03	$1.00	$58.00	$60.00	1.67%
$61.00	Aug 31	$0.04	$1.10	$1.14	$59.86	$62.14	1.90%
$58.50	Aug 31	$1.43	$0.02	$1.45	$57.05	$59.95	2.42%
$60.00	Sep 2	$0.73	$0.78	$1.51	$58.49	$61.51	2.52%
$59.50	Sep 2	$1.00	$0.54	$1.54	$57.96	$61.04	2.57%
$60.50	Sep 2	$0.53	$1.07	$1.60	$58.90	$62.10	2.67%
$61.50	Aug 31	$0.03	$1.58	$1.61	$59.89	$63.11	2.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.10% of stock, avg 4.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$59.00	Aug 31	$0.03	$0.03	$0.06	$58.94	$61.56
$61.00	$59.00	Aug 31	$0.04	$0.03	$0.07	$58.93	$61.07
$60.50	$59.00	Aug 31	$0.07	$0.03	$0.10	$58.90	$60.60
$61.50	$59.50	Aug 31	$0.03	$0.09	$0.12	$59.38	$61.62
$61.00	$59.50	Aug 31	$0.04	$0.09	$0.13	$59.37	$61.13
$60.50	$59.50	Aug 31	$0.07	$0.09	$0.16	$59.34	$60.66
$62.00	$57.50	Sep 2	$0.18	$0.10	$0.28	$57.22	$62.28
$60.00	$59.00	Aug 31	$0.19	$0.03	$0.22	$58.78	$60.22
$62.00	$58.00	Sep 2	$0.18	$0.16	$0.34	$57.66	$62.34
$60.00	$59.50	Aug 31	$0.19	$0.09	$0.28	$59.22	$60.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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
56/56	64/64	Oct 2	$0.30	$0.20	37%	1.50	$56.20	$64.30
56/57	64/65	Oct 9	$0.32	$0.18	33%	1.78	$56.68	$64.82
56/56	65/66	Sep 25	$0.25	$0.25	46%	1.00	$56.25	$65.25
57/58	62/62	Sep 9	$0.27	$0.23	42%	1.17	$57.23	$61.77
57/58	64/64	Oct 2	$0.32	$0.18	32%	1.78	$57.18	$64.32
56/56	64/65	Oct 2	$0.28	$0.22	39%	1.27	$56.22	$64.78
58/58	62/63	Sep 18	$0.32	$0.18	31%	1.78	$57.68	$62.82
57/58	65/66	Sep 25	$0.27	$0.23	41%	1.17	$57.23	$65.27
56/57	64/64	Sep 30	$0.29	$0.21	37%	1.38	$56.71	$64.29
56/57	64/64	Oct 2	$0.30	$0.20	35%	1.50	$56.70	$64.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	18%	11.50
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	48%	2.57
$60.00	$60.50	$61.00	Aug 31	$0.09	$0.41	35%	4.56
$62.00	$63.00	$64.00	Sep 14	$0.06	$0.94	12%	15.67
$59.50	$60.00	$60.50	Aug 31	$0.20	$0.30	57%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Aug 31	$0.16	$0.34	57%	2.12
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	48%	2.57
$60.00	$60.50	$61.00	Aug 31	$0.09	$0.41	35%	4.56
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.10, 185 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	-$0.10	$3.90
$59.00	$59.50	1:2	Aug 31	-$0.05	$0.45
$61.50	$62.00	1:2	Sep 2	-$0.10	$0.40
$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	-$0.93	$1.07
$61.00	$60.50	1:2	Aug 31	-$0.20	$0.30
$55.00	$53.00	1:2	Oct 9	-$0.30	$1.70
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$56.00	$55.00	1:2	Sep 14	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 4.57%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.74	0.46	2.7%	4.57%	7.25%	3	4
$62.00	Oct 9	$2.54	0.44	3.5%	4.24%	7.75%	88	129
$62.50	Oct 9	$2.37	0.42	4.3%	3.96%	8.30%	39	51
$61.00	Oct 9	$2.93	0.48	1.8%	4.89%	6.73%	4	12
$63.00	Oct 9	$2.21	0.40	5.2%	3.69%	8.86%	--	31
$63.50	Oct 9	$2.08	0.38	6.0%	3.47%	9.48%	2	8
$64.00	Oct 9	$1.94	0.36	6.8%	3.24%	10.08%	--	72
$60.00	Oct 9	$3.35	0.53	0.2%	5.59%	5.76%	23	618
$60.50	Oct 9	$3.10	0.50	1.0%	5.18%	6.18%	16	27
$64.50	Oct 9	$1.80	0.34	7.7%	3.01%	10.68%	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 64,751

Total Puts 28,921

Put/Call Ratio 0.45

Net Difference 35,830

Prior's Put/Call Breakdown

Total Calls 146,866

Total Puts 68,462

Put/Call Ratio 0.47

Net Difference 78,404

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