SLV - Options Database

SLV

iShares Silver Trust

$59.90 -0.19%

(8/31 10:55) ◀

Monday, August 31, 2026 (11:00am)

▶ (8/31 11:05)

◀ 8/31 11:00 ▶

Option Volume

Detail

ℹ

Current (08/31 11:00am) 100,733

Calls: 67,508 (67%)

Puts: 33,225 (33%)

Prior (08/28) 229,839

Calls: 155,709 (68%)

Puts: 74,130 (32%)

Current vs Prior -56.17%

Calls: -56.64% (Calls)

Puts: -55.18% (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 -70.73%

Calls: -73.66%

Puts: -62.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:00am) $12.80M

Calls: $7.53M (59%)

Puts: $5.27M (41%)

Prior (08/28) $26.82M

Calls: $21.21M (79%)

Puts: $5.62M (21%)

Current vs Prior -52.29%

Calls: -64.50%

Puts: -6.20%

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 -73.18%

Calls: -78.67%

Puts: -57.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:00am) 0.49

Prior (08/28) 0.48

Current vs Prior +3.38%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +33.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:00am) 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 1.29% | 2.94%4.17% | 5.94%7.66% | 12.99%

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

Current vs Prior -50.22% | -17.59%+285.37% | +23.00%-7.27% | -5.05%

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

Current vs 7-Day Avg -45.67% | -18.54%+58.76% | +2.18%+10.01% | -1.38%

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

Current vs 7-Day Eod -50.22% | -17.59%+285.37% | +23.00%-7.27% | -5.05%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.50% | 6.26%

Calls: 14.29% | 6.19%

Puts: 10.71% | 6.33%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior +9.36% | -64.65%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +18.07% | -34.44%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (67,508 calls vs 33,225 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
11:00	BULLISH	BULLISH	BULLISH
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 547 of results (avg 4.1%, best 1.2%)

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	Sep 25	12.05	12.20	$12.13	1.2%	--	0.97	10
$48.00	Sep 11	11.90	12.05	$11.98	1.3%	--	0.99	54
$58.00	Sep 30	3.85	3.90	$3.88	1.3%	4	0.63	1.2K
$48.50	Sep 11	11.40	11.55	$11.48	1.3%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.87	713
$71.00	Sep 18	11.20	11.35	$11.27	1.3%	--	0.91	3.4K
$70.50	Sep 18	10.70	10.85	$10.77	1.4%	--	0.90	1.6K
$70.00	Sep 25	10.35	10.50	$10.43	1.4%	--	0.87	50
$70.00	Sep 18	10.20	10.35	$10.27	1.5%	--	0.90	28.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.51, 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%	3.7K	0.17	571
$60.00	Aug 31	0.16	0.19	$0.18	16.7%	3.7K	0.43	4.7K
$59.50	Aug 31	0.45	0.52	$0.49	14.3%	1.5K	0.75	490
$62.50	Sep 2	0.11	0.13	$0.12	16.7%	145	0.12	657
$59.00	Aug 31	0.88	0.99	$0.94	11.7%	148	0.90	362

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	0.57	2.1K
$60.50	Aug 31	0.60	0.69	$0.65	13.8%	381	0.83	940
$58.00	Sep 2	0.14	0.17	$0.16	18.8%	245	0.15	228
$59.00	Sep 2	0.34	0.39	$0.37	13.5%	272	0.30	197
$59.50	Sep 2	0.51	0.58	$0.54	13.0%	964	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	11.80	12.00	$11.90	1.7%	60	1.00	37
$49.00	Aug 31	10.80	11.00	$10.90	1.8%	70	1.00	48
$50.00	Aug 31	9.80	10.00	$9.90	2.0%	68	1.00	281
$50.50	Aug 31	9.30	9.50	$9.40	2.1%	85	1.00	86
$51.00	Aug 31	8.80	9.00	$8.90	2.2%	120	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	7.20	$7.10	2.8%	--	1.00	14
$67.50	Sep 2	7.50	7.70	$7.60	2.6%	--	1.00	20
$68.00	Sep 2	8.00	8.20	$8.10	2.5%	1	1.00	22
$69.50	Sep 2	9.50	9.70	$9.60	2.1%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 91.6K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.72	0.74	$0.73	2.7%	9.3K	0.22	45.4K
$70.00	Sep 18	0.26	0.29	$0.28	10.7%	6.1K	0.09	63.9K
$60.00	Aug 31	0.16	0.19	$0.18	16.7%	3.7K	0.43	4.7K
$60.50	Aug 31	0.05	0.06	$0.06	16.7%	3.7K	0.17	571
$61.00	Aug 31	0.01	0.03	$0.02	100.0%	3.2K	0.07	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	0.57	2.1K
$49.00	Sep 18	0.07	0.09	$0.08	25.0%	3.2K	0.03	1.5K
$59.50	Aug 31	0.08	0.10	$0.09	22.2%	2.3K	0.25	947
$56.00	Sep 11	0.32	0.36	$0.34	11.8%	1.7K	0.15	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. -- 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. 238 found (best R:R 0.79, avg 1.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.50	Oct 9	$0.84	$0.66	$0.84	67%	0.79	$57.84
$66.00	$67.00	Oct 9	$0.18	$0.82	$0.18	29%	4.56	$66.18
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	26%	5.25	$67.16
$63.00	$63.50	Oct 9	$0.12	$0.38	$0.12	40%	3.17	$63.12
$68.00	$69.00	Oct 9	$0.14	$0.86	$0.14	23%	6.14	$68.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$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	29%	3.17	$58.38
$59.50	$59.00	Sep 2	$0.17	$0.33	$0.17	40%	1.94	$59.33
$56.50	$56.00	Sep 18	$0.11	$0.39	$0.11	24%	3.55	$56.39
$57.00	$56.50	Sep 25	$0.14	$0.36	$0.14	30%	2.57	$56.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.89, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.12	$0.12	$0.38	57%	0.32	$60.12
$60.50	$61.00	Sep 2	$0.16	$0.16	$0.34	61%	0.47	$60.66
$63.50	$64.00	Oct 9	$0.17	$0.17	$0.33	62%	0.52	$63.67
$61.00	$61.50	Sep 4	$0.15	$0.15	$0.35	63%	0.43	$61.15
$61.50	$62.00	Sep 4	$0.12	$0.12	$0.38	69%	0.32	$61.62

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	57%	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	$0.30	$0.30	$0.70	72%	0.43	$55.70
$55.00	$54.00	Oct 9	$0.25	$0.25	$0.75	76%	0.33	$54.75
$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 $0.52, cheapest $0.51)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.53	38.3%	40.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	38.3%	40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 0.77% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.18	$0.28	$0.46	$59.54	$60.46	0.77%
$59.50	Aug 31	$0.49	$0.09	$0.58	$58.92	$60.08	0.97%
$60.50	Aug 31	$0.06	$0.65	$0.71	$59.79	$61.21	1.19%
$59.00	Aug 31	$0.94	$0.03	$0.97	$58.03	$59.97	1.62%
$61.00	Aug 31	$0.02	$1.12	$1.14	$59.86	$62.14	1.90%
$58.50	Aug 31	$1.42	$0.02	$1.44	$57.06	$59.94	2.40%
$60.00	Sep 2	$0.71	$0.79	$1.50	$58.50	$61.50	2.50%
$59.50	Sep 2	$0.97	$0.54	$1.51	$57.99	$61.01	2.52%
$60.50	Sep 2	$0.51	$1.09	$1.60	$58.90	$62.10	2.67%
$61.50	Aug 31	$0.02	$1.61	$1.63	$59.87	$63.13	2.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$59.00	Aug 31	$0.02	$0.03	$0.05	$58.95	$61.05
$60.50	$59.00	Aug 31	$0.06	$0.03	$0.09	$58.91	$60.59
$61.00	$59.50	Aug 31	$0.02	$0.09	$0.11	$59.39	$61.11
$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
$60.00	$59.00	Aug 31	$0.18	$0.03	$0.21	$58.79	$60.21
$60.00	$59.50	Aug 31	$0.18	$0.09	$0.27	$59.23	$60.27
$62.00	$58.00	Sep 2	$0.17	$0.16	$0.33	$57.67	$62.33
$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. 100 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
57/58	64/65	Sep 30	$0.31	$0.19	36%	1.63	$57.19	$64.81
56/57	64/65	Oct 9	$0.32	$0.18	33%	1.78	$56.68	$64.82
57/58	62/62	Sep 11	$0.28	$0.22	41%	1.27	$57.22	$62.28
54/54	64/65	Sep 30	$0.22	$0.28	53%	0.79	$53.78	$64.72
56/57	64/65	Sep 30	$0.29	$0.21	39%	1.38	$56.71	$64.79
57/58	64/64	Sep 25	$0.30	$0.20	36%	1.50	$57.20	$64.30
56/56	64/65	Sep 25	$0.26	$0.24	44%	1.08	$56.24	$64.76
57/58	63/64	Sep 11	$0.24	$0.26	48%	0.92	$57.26	$63.24
56/56	64/64	Sep 18	$0.22	$0.28	52%	0.79	$55.78	$64.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.08	$0.42	36%	5.25
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	48%	2.57
$59.50	$60.00	$60.50	Aug 31	$0.19	$0.31	58%	1.63
$59.00	$60.00	$61.00	Sep 14	$0.09	$0.91	18%	10.11
$61.00	$62.00	$63.00	Sep 14	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.13	$0.37	48%	2.85
$59.50	$60.00	$60.50	Aug 31	$0.18	$0.32	58%	1.78
$57.00	$58.00	$59.00	Sep 14	$0.08	$0.92	17%	11.50
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	36%	4.00
$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. 191 found (best net $-0.06, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.00	$57.00	1:2	Sep 14	-$0.06	$3.94
$58.50	$59.00	1:2	Aug 31	-$0.46	$0.04
$61.50	$62.00	1:2	Sep 2	-$0.09	$0.41
$62.00	$62.50	1:2	Sep 2	-$0.07	$0.43
$62.50	$63.00	1:2	Sep 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.94	$1.06
$61.00	$60.50	1:2	Aug 31	-$0.18	$0.32
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$59.00	$58.50	1:2	Sep 2	-$0.11	$0.39
$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. 174 found (best yield 4.22%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 9	$2.53	0.44	3.5%	4.22%	7.73%	88	129
$61.50	Oct 9	$2.71	0.46	2.7%	4.52%	7.20%	3	4
$61.00	Oct 9	$2.91	0.48	1.8%	4.86%	6.69%	4	12
$63.00	Oct 9	$2.20	0.40	5.2%	3.67%	8.85%	--	31
$63.50	Oct 9	$2.07	0.38	6.0%	3.46%	9.47%	2	8
$62.50	Oct 9	$2.36	0.41	4.3%	3.94%	8.28%	39	51
$60.50	Oct 9	$3.10	0.50	1.0%	5.18%	6.18%	16	27
$60.00	Oct 9	$3.30	0.52	0.2%	5.51%	5.68%	23	618
$64.50	Oct 9	$1.79	0.34	7.7%	2.99%	10.67%	3	27
$64.00	Oct 9	$1.91	0.35	6.8%	3.19%	10.03%	--	72

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 67,508

Total Puts 33,225

Put/Call Ratio 0.49

Net Difference 34,283

Prior's Put/Call Breakdown

Total Calls 155,709

Total Puts 74,130

Put/Call Ratio 0.48

Net Difference 81,579

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