SLV - Options Database

SLV

iShares Silver Trust

$59.91 -0.18%

(8/31 10:50) ◀

Monday, August 31, 2026 (10:55am)

▶ (8/31 11:00)

◀ 8/31 10:55 ▶

Option Volume

Detail

ℹ

Current (08/31 10:55am) 99,538

Calls: 66,736 (67%)

Puts: 32,802 (33%)

Prior (08/28) 220,294

Calls: 150,959 (69%)

Puts: 69,335 (31%)

Current vs Prior -54.82%

Calls: -55.79% (Calls)

Puts: -52.69% (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 -71.07%

Calls: -73.96%

Puts: -62.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 10:55am) $12.63M

Calls: $7.43M (59%)

Puts: $5.20M (41%)

Prior (08/28) $25.28M

Calls: $19.45M (77%)

Puts: $5.83M (23%)

Current vs Prior -50.04%

Calls: -61.80%

Puts: -10.84%

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 -73.53%

Calls: -78.95%

Puts: -58.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 10:55am) 0.49

Prior (08/28) 0.46

Current vs Prior +7.02%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +33.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 10:55am) 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 1.32% | 2.94%4.17% | 5.94%7.69% | 13.02%

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

Current vs Prior -48.94% | -17.61%+285.31% | +22.98%-6.89% | -4.82%

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

Current vs 7-Day Avg -44.27% | -18.55%+58.73% | +2.16%+10.47% | -1.14%

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

Current vs 7-Day Eod -48.94% | -17.61%+285.31% | +22.98%-6.89% | -4.82%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.23% | 7.29%

Calls: 11.76% | 8.25%

Puts: 10.71% | 6.33%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -1.75% | -58.84%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +6.07% | -23.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (66,736 calls vs 32,802 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
10:55	BULLISH	BULLISH	BULLISH
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 554 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	12.10	12.25	$12.18	1.2%	--	0.93	1.1K
$48.00	Aug 31	11.85	12.00	$11.93	1.3%	60	0.99	37
$48.00	Sep 2	11.85	12.00	$11.93	1.3%	32	0.99	--
$48.50	Sep 18	11.50	11.65	$11.58	1.3%	--	1.00	305
$49.00	Sep 30	11.15	11.30	$11.23	1.3%	2	0.93	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 30	8.65	8.75	$8.70	1.1%	--	0.81	1.2K
$67.50	Sep 30	8.20	8.30	$8.25	1.2%	--	0.80	75
$71.50	Sep 30	11.80	11.95	$11.88	1.3%	--	0.88	64
$71.50	Aug 31	11.50	11.65	$11.58	1.3%	240	1.00	--
$71.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.87	713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.50, cheapest $0.19)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.17	0.20	$0.19	15.8%	3.7K	0.45	4.7K
$59.50	Aug 31	0.48	0.54	$0.51	11.8%	1.5K	0.76	490
$62.50	Sep 2	0.11	0.12	$0.12	8.3%	144	0.12	657
$59.00	Aug 31	0.88	1.00	$0.94	12.8%	145	0.90	362
$62.00	Sep 2	0.16	0.18	$0.17	11.8%	675	0.16	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.26	0.29	$0.28	10.7%	3.8K	0.55	2.1K
$60.50	Aug 31	0.59	0.70	$0.65	16.9%	379	0.82	940
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	245	0.15	228
$58.50	Sep 2	0.22	0.25	$0.24	12.5%	238	0.22	125
$59.00	Sep 2	0.35	0.38	$0.37	8.1%	268	0.30	197

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	Sep 11	11.90	12.10	$12.00	1.7%	--	1.00	54
$48.50	Sep 11	11.40	11.60	$11.50	1.7%	--	1.00	48
$49.00	Sep 11	10.90	11.10	$11.00	1.8%	--	1.00	45
$49.50	Sep 11	10.40	10.60	$10.50	1.9%	--	1.00	38
$50.00	Sep 11	9.90	10.10	$10.00	2.0%	--	1.00	120

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 31	3.00	3.15	$3.08	4.9%	363	1.00	1.5K
$63.50	Aug 31	3.50	3.65	$3.58	4.2%	12	1.00	207
$64.00	Aug 31	4.00	4.15	$4.08	3.7%	94	1.00	299
$64.50	Aug 31	4.50	4.65	$4.58	3.3%	1	1.00	72
$65.00	Aug 31	5.00	5.15	$5.08	3.0%	2	1.00	105

Most actively traded options today. High liquidity = easy entry/exit. 574 active (total vol 90.5K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.72	0.75	$0.74	4.1%	9.2K	0.22	45.4K
$70.00	Sep 18	0.26	0.28	$0.27	7.4%	6.1K	0.09	63.9K
$60.00	Aug 31	0.17	0.20	$0.19	15.8%	3.7K	0.45	4.7K
$60.50	Aug 31	0.05	0.07	$0.06	33.3%	3.7K	0.18	571
$61.00	Aug 31	0.02	0.03	$0.03	33.3%	3.2K	0.08	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	0.26	0.29	$0.28	10.7%	3.8K	0.55	2.1K
$49.00	Sep 18	0.07	0.08	$0.08	12.5%	3.2K	0.03	1.5K
$59.50	Aug 31	0.08	0.10	$0.09	22.2%	2.2K	0.25	947
$56.00	Sep 11	0.33	0.37	$0.35	11.4%	1.7K	0.16	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1.6%, max 1.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.7%	41.0%	1.6%	1.5K	493

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.7%	41.0%	1.6%	2.2K	965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 0.67, avg 1.93)

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	69%	0.67	$57.70
$66.00	$67.00	Oct 9	$0.18	$0.82	$0.18	28%	4.56	$66.18
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	60%	1.00	$59.00
$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	20%	7.33	$69.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$63.50	Sep 25	$0.30	$0.20	$0.30	70%	0.67	$63.70
$63.00	$62.50	Sep 30	$0.30	$0.20	$0.30	63%	0.67	$62.70
$63.00	$62.50	Sep 18	$0.33	$0.17	$0.33	68%	0.52	$62.67
$61.50	$61.00	Sep 18	$0.29	$0.21	$0.29	59%	0.72	$61.21
$58.00	$57.50	Sep 11	$0.14	$0.36	$0.14	30%	2.57	$57.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.29, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.13	$0.13	$0.37	55%	0.35	$60.13
$60.00	$60.50	Sep 4	$0.23	$0.23	$0.27	50%	0.85	$60.23
$61.00	$61.50	Sep 4	$0.16	$0.16	$0.34	64%	0.47	$61.16
$61.00	$61.50	Sep 2	$0.11	$0.11	$0.39	70%	0.28	$61.11
$61.50	$62.00	Sep 9	$0.15	$0.15	$0.35	65%	0.43	$61.65

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
$59.00	$58.00	Oct 9	$0.46	$0.46	$0.54	57%	0.85	$58.54
$59.50	$59.00	Oct 9	$0.28	$0.28	$0.22	55%	1.27	$59.22
$58.00	$57.00	Oct 9	$0.40	$0.40	$0.60	62%	0.67	$57.60
$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 $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.52	39.6%	40.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	39.6%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.78% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.19	$0.28	$0.47	$59.53	$60.47	0.78%
$59.50	Aug 31	$0.51	$0.09	$0.60	$58.90	$60.10	1.00%
$60.50	Aug 31	$0.06	$0.65	$0.71	$59.79	$61.21	1.19%
$59.00	Aug 31	$0.94	$0.04	$0.98	$58.02	$59.98	1.64%
$61.00	Aug 31	$0.03	$1.11	$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	$0.71	$0.79	$1.50	$58.50	$61.50	2.50%
$59.50	Sep 2	$0.97	$0.55	$1.52	$57.98	$61.02	2.54%
$60.50	Sep 2	$0.51	$1.09	$1.60	$58.90	$62.10	2.67%
$61.50	Aug 31	$0.02	$1.60	$1.62	$59.88	$63.12	2.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.12% of stock, avg 4.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$59.00	Aug 31	$0.03	$0.04	$0.07	$58.93	$61.07
$60.50	$59.00	Aug 31	$0.06	$0.04	$0.10	$58.90	$60.60
$61.00	$59.50	Aug 31	$0.03	$0.09	$0.12	$59.38	$61.12
$60.50	$59.50	Aug 31	$0.06	$0.09	$0.15	$59.35	$60.65
$62.00	$57.50	Sep 2	$0.17	$0.11	$0.28	$57.22	$62.28
$62.00	$58.00	Sep 2	$0.17	$0.16	$0.33	$57.67	$62.33
$60.00	$59.00	Aug 31	$0.19	$0.04	$0.23	$58.77	$60.23
$60.00	$59.50	Aug 31	$0.19	$0.09	$0.28	$59.22	$60.28
$61.50	$57.50	Sep 2	$0.25	$0.11	$0.36	$57.14	$61.86
$62.00	$58.50	Sep 2	$0.17	$0.24	$0.41	$58.09	$62.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 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	64/65	Sep 30	$0.31	$0.19	36%	1.63	$57.19	$64.81
58/58	63/64	Sep 18	$0.32	$0.18	34%	1.78	$57.68	$63.32
56/56	64/65	Oct 2	$0.29	$0.21	39%	1.38	$56.21	$64.79
56/56	63/64	Sep 18	$0.25	$0.25	47%	1.00	$55.75	$63.25
56/57	63/64	Sep 18	$0.28	$0.22	41%	1.27	$56.72	$63.28
56/56	64/65	Sep 30	$0.26	$0.24	44%	1.08	$55.74	$64.76
58/58	62/62	Sep 11	$0.32	$0.18	32%	1.78	$58.18	$62.32
56/56	63/64	Sep 18	$0.26	$0.24	44%	1.08	$56.24	$63.26
57/58	64/64	Sep 30	$0.31	$0.19	34%	1.63	$57.19	$64.31
58/58	62/63	Sep 11	$0.30	$0.20	36%	1.50	$58.20	$62.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.11	$0.39	45%	3.55
$57.00	$58.00	$59.00	Sep 14	$0.07	$0.93	17%	13.29
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	37%	4.00
$59.50	$60.00	$60.50	Aug 31	$0.19	$0.31	58%	1.63
$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	$0.09	$0.41	37%	4.56
$59.50	$60.00	$60.50	Aug 31	$0.18	$0.32	58%	1.78
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	45%	2.57
$58.50	$59.00	$59.50	Sep 2	$0.05	$0.45	19%	9.00
$58.00	$59.00	$60.00	Sep 14	$0.10	$0.90	18%	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. 190 found (best net $-0.06, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	-$0.06	$3.94
$59.00	$59.50	1:2	Aug 31	-$0.08	$0.42
$58.50	$59.00	1:2	Aug 31	-$0.45	$0.05
$61.50	$62.00	1:2	Sep 2	-$0.09	$0.41
$62.00	$62.50	1:2	Sep 2	-$0.07	$0.43

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	-$0.19	$0.31
$55.00	$53.00	1:2	Oct 9	-$0.31	$1.69
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$59.00	$58.50	1:2	Sep 2	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 174 found (best yield 4.56%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.73	0.46	2.6%	4.56%	7.21%	3	4
$62.00	Oct 9	$2.55	0.43	3.5%	4.26%	7.74%	88	129
$61.00	Oct 9	$2.92	0.48	1.8%	4.87%	6.69%	4	12
$62.50	Oct 9	$2.37	0.41	4.3%	3.96%	8.28%	39	51
$63.00	Oct 9	$2.21	0.39	5.2%	3.69%	8.85%	--	31
$63.50	Oct 9	$2.07	0.37	6.0%	3.46%	9.45%	2	8
$60.00	Oct 9	$3.35	0.52	0.1%	5.59%	5.74%	23	618
$60.50	Oct 9	$3.10	0.50	1.0%	5.17%	6.16%	16	27
$64.00	Oct 9	$1.92	0.35	6.8%	3.20%	10.03%	--	72
$64.50	Oct 9	$1.79	0.34	7.7%	2.99%	10.65%	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 66,736

Total Puts 32,802

Put/Call Ratio 0.49

Net Difference 33,934

Prior's Put/Call Breakdown

Total Calls 150,959

Total Puts 69,335

Put/Call Ratio 0.46

Net Difference 81,624

Prior 7-Day Put/Call Summary

Total Calls 1,794,305

Total Puts 614,547

Average Put/Call Ratio 0.37

Ratio Trend Rising

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