SLV - Options Database

SLV

iShares Silver Trust

$59.81 -0.36%

(8/31 11:00) ◀

Monday, August 31, 2026 (11:05am)

▶ (8/31 11:15)

◀ 8/31 11:05 ▶

Option Volume

Detail

ℹ

Current (08/31 11:05am) 105,321

Calls: 69,069 (66%)

Puts: 36,252 (34%)

Prior (08/28) 236,169

Calls: 159,974 (68%)

Puts: 76,195 (32%)

Current vs Prior -55.40%

Calls: -56.82% (Calls)

Puts: -52.42% (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 -69.39%

Calls: -73.05%

Puts: -58.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:05am) $13.21M

Calls: $7.57M (57%)

Puts: $5.64M (43%)

Prior (08/28) $27.44M

Calls: $21.51M (78%)

Puts: $5.93M (22%)

Current vs Prior -51.88%

Calls: -64.81%

Puts: -4.99%

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 -72.32%

Calls: -78.55%

Puts: -54.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:05am) 0.52

Prior (08/28) 0.48

Current vs Prior +10.20%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +42.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:05am) 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 1.25% | 2.93%4.16% | 5.93%7.69% | 12.96%

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

Current vs Prior -51.45% | -17.95%+284.35% | +22.82%-6.95% | -5.29%

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

Current vs 7-Day Avg -47.01% | -18.89%+58.34% | +2.03%+10.39% | -1.62%

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

Current vs 7-Day Eod -51.45% | -17.95%+284.35% | +22.82%-6.95% | -5.29%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.88% | 7.96%

Calls: 16.67% | 8.70%

Puts: 9.09% | 7.23%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior +12.69% | -55.05%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +21.66% | -16.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.52. 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
11:05	BULLISH	BULLISH	BULLISH
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 557 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	11.90	12.05	$11.98	1.3%	1	0.98	11.2K
$48.00	Aug 31	11.75	11.90	$11.83	1.3%	60	1.00	37
$48.00	Sep 2	11.75	11.90	$11.83	1.3%	32	0.99	--
$48.50	Sep 18	11.40	11.55	$11.48	1.3%	--	0.97	305
$49.00	Sep 30	11.05	11.20	$11.13	1.3%	2	0.95	936

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Aug 31	11.60	11.75	$11.68	1.3%	242	0.99	--
$71.00	Aug 31	11.10	11.25	$11.18	1.3%	221	0.99	--
$71.00	Sep 2	11.10	11.25	$11.18	1.3%	--	1.00	11
$60.00	Sep 18	2.20	2.23	$2.22	1.4%	327	0.49	17.5K
$70.50	Sep 18	10.75	10.90	$10.83	1.4%	--	0.90	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.51, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.13	0.15	$0.14	14.3%	4.0K	0.36	4.7K
$59.50	Aug 31	0.38	0.45	$0.42	16.7%	1.5K	0.69	490
$59.00	Aug 31	0.80	0.91	$0.86	12.8%	148	0.90	362
$62.00	Sep 2	0.15	0.17	$0.16	12.5%	679	0.15	704
$61.50	Sep 2	0.21	0.25	$0.23	17.4%	310	0.21	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	2.5K	0.31	947
$60.00	Aug 31	0.31	0.34	$0.33	9.1%	4.0K	0.64	2.1K
$60.50	Aug 31	0.66	0.78	$0.72	16.7%	381	0.86	940
$57.50	Sep 2	0.10	0.11	$0.11	9.1%	15	0.11	388
$58.00	Sep 2	0.15	0.17	$0.16	12.5%	265	0.16	228

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 31	11.75	11.90	$11.83	1.3%	60	1.00	37
$49.00	Aug 31	10.75	10.90	$10.83	1.4%	70	1.00	48
$50.00	Aug 31	9.75	9.90	$9.82	1.5%	68	1.00	281
$50.50	Aug 31	9.25	9.40	$9.32	1.6%	85	1.00	86
$51.00	Aug 31	8.75	8.90	$8.82	1.7%	120	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 2	6.10	6.30	$6.20	3.2%	--	1.00	25
$67.00	Sep 2	7.10	7.30	$7.20	2.8%	--	1.00	14
$67.50	Sep 2	7.60	7.80	$7.70	2.6%	--	1.00	20
$68.00	Sep 2	8.10	8.30	$8.20	2.4%	1	1.00	22
$69.50	Sep 2	9.60	9.75	$9.68	1.5%	--	1.00	10

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 96.1K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.70	0.71	$0.71	1.4%	9.3K	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	0.13	0.15	$0.14	14.3%	4.0K	0.36	4.7K
$60.50	Aug 31	0.04	0.05	$0.05	20.0%	3.9K	0.14	571
$61.00	Aug 31	0.01	0.02	$0.02	50.0%	3.2K	0.05	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 18	0.47	0.51	$0.49	8.2%	5.2K	0.17	22.9K
$60.00	Aug 31	0.31	0.34	$0.33	9.1%	4.0K	0.64	2.1K
$49.00	Sep 18	0.07	0.09	$0.08	25.0%	3.2K	0.03	1.5K
$59.50	Aug 31	0.10	0.12	$0.11	18.2%	2.5K	0.31	947
$59.00	Sep 9	0.94	1.02	$0.98	8.2%	2.0K	0.39	480

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. 241 found (best R:R 0.76, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.50	Oct 9	$0.85	$0.65	$0.85	67%	0.76	$57.85
$68.00	$69.00	Oct 9	$0.13	$0.87	$0.13	23%	6.69	$68.13
$67.00	$68.00	Oct 2	$0.13	$0.87	$0.13	23%	6.69	$67.13
$67.00	$68.00	Oct 9	$0.16	$0.84	$0.16	25%	5.25	$67.16
$66.00	$67.00	Oct 9	$0.19	$0.81	$0.19	28%	4.26	$66.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$61.50	Sep 18	$0.25	$0.25	$0.25	63%	1.00	$61.75
$64.00	$63.50	Sep 25	$0.30	$0.20	$0.30	70%	0.67	$63.70
$64.50	$64.00	Oct 2	$0.30	$0.20	$0.30	69%	0.67	$64.20
$63.00	$62.50	Sep 18	$0.32	$0.18	$0.32	69%	0.56	$62.68
$63.00	$62.50	Sep 30	$0.30	$0.20	$0.30	64%	0.67	$62.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Sep 2	$0.15	$0.15	$0.35	63%	0.43	$60.65
$61.00	$61.50	Sep 4	$0.15	$0.15	$0.35	65%	0.43	$61.15
$61.50	$62.00	Sep 11	$0.16	$0.16	$0.34	64%	0.47	$61.66
$63.50	$64.00	Oct 9	$0.17	$0.17	$0.33	63%	0.52	$63.67
$61.00	$61.50	Sep 2	$0.10	$0.10	$0.40	72%	0.25	$61.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Oct 9	$0.42	$0.42	$0.58	62%	0.72	$57.58
$59.00	$58.00	Oct 9	$0.47	$0.47	$0.53	57%	0.89	$58.53
$56.00	$55.00	Oct 9	$0.31	$0.31	$0.69	71%	0.45	$55.69
$59.50	$59.00	Sep 18	$0.27	$0.27	$0.23	54%	1.17	$59.23
$59.50	$59.00	Oct 9	$0.27	$0.27	$0.23	54%	1.17	$59.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.50, cheapest $0.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.50	40.4%	38.6%
$60.00	Aug 31	Sep 2	$0.53	39.4%	40.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Aug 31	Sep 2	$0.46	40.4%	38.6%
$60.00	Aug 31	Sep 2	$0.50	39.4%	40.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 0.79% of stock, avg 7.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.14	$0.33	$0.47	$59.53	$60.47	0.79%
$59.50	Aug 31	$0.42	$0.11	$0.53	$58.97	$60.03	0.89%
$60.50	Aug 31	$0.05	$0.72	$0.77	$59.73	$61.27	1.29%
$59.00	Aug 31	$0.86	$0.03	$0.89	$58.11	$59.89	1.49%
$61.00	Aug 31	$0.02	$1.19	$1.21	$59.79	$62.21	2.02%
$58.50	Aug 31	$1.33	$0.02	$1.35	$57.15	$59.85	2.26%
$59.50	Sep 2	$0.92	$0.57	$1.49	$58.01	$60.99	2.49%
$60.00	Sep 2	$0.67	$0.83	$1.50	$58.50	$61.50	2.51%
$60.50	Sep 2	$0.48	$1.14	$1.62	$58.88	$62.12	2.71%
$59.00	Sep 2	$1.23	$0.40	$1.63	$57.37	$60.63	2.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.13% of stock, avg 4.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.50	$59.00	Aug 31	$0.05	$0.03	$0.08	$58.92	$60.58
$60.50	$59.50	Aug 31	$0.05	$0.11	$0.16	$59.34	$60.66
$60.00	$59.00	Aug 31	$0.14	$0.03	$0.17	$58.83	$60.17
$60.00	$59.50	Aug 31	$0.14	$0.11	$0.25	$59.25	$60.25
$62.00	$57.50	Sep 2	$0.16	$0.11	$0.27	$57.23	$62.27
$62.00	$58.00	Sep 2	$0.16	$0.16	$0.32	$57.68	$62.32
$61.50	$57.50	Sep 2	$0.23	$0.11	$0.34	$57.16	$61.84
$61.50	$58.00	Sep 2	$0.23	$0.16	$0.39	$57.61	$61.89
$62.00	$58.50	Sep 2	$0.16	$0.27	$0.43	$58.07	$62.43
$61.50	$58.50	Sep 2	$0.23	$0.27	$0.50	$58.00	$62.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 1.78, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/65	Oct 9	$0.32	$0.18	34%	1.78	$56.68	$64.82
58/58	64/65	Sep 18	$0.28	$0.22	41%	1.27	$57.72	$64.78
57/58	64/65	Sep 18	$0.26	$0.24	45%	1.08	$57.24	$64.76
56/56	64/65	Sep 18	$0.21	$0.29	54%	0.72	$55.79	$64.71
56/57	64/64	Sep 30	$0.31	$0.19	34%	1.63	$56.69	$63.81
56/57	64/64	Sep 30	$0.30	$0.20	37%	1.50	$56.70	$64.30
56/57	64/65	Sep 18	$0.24	$0.26	48%	0.92	$56.76	$64.74
57/58	63/64	Sep 11	$0.24	$0.26	48%	0.92	$57.26	$63.24
56/56	64/65	Sep 18	$0.22	$0.28	52%	0.79	$56.28	$64.72
56/57	64/64	Sep 25	$0.28	$0.22	40%	1.27	$56.72	$64.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.06	$0.44	31%	7.33
$59.00	$59.50	$60.00	Aug 31	$0.16	$0.34	54%	2.12
$62.00	$63.00	$64.00	Sep 14	$0.05	$0.95	12%	19.00
$53.00	$55.00	$57.00	Sep 14	$0.17	$1.83	17%	10.76
$59.00	$60.00	$61.00	Sep 14	$0.09	$0.91	18%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	54%	2.57
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	56%	1.94
$60.00	$60.50	$61.00	Aug 31	$0.08	$0.42	31%	5.25
$59.50	$60.00	$60.50	Sep 2	$0.05	$0.45	21%	9.00
$59.00	$60.00	$61.00	Sep 14	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.97, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Aug 31	-$0.39	$0.11
$61.50	$62.00	1:2	Sep 2	-$0.09	$0.41
$62.50	$63.00	1:2	Sep 2	-$0.06	$0.44
$61.00	$61.50	1:2	Sep 2	-$0.13	$0.37
$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	-$0.97	$1.03
$61.00	$60.50	1:2	Aug 31	-$0.25	$0.25
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$52.00	$50.00	1:2	Sep 9	-$0.02	$1.98
$55.00	$54.00	1:2	Sep 14	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 173 found (best yield 4.46%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.67	0.45	2.8%	4.46%	7.29%	3	4
$62.00	Oct 9	$2.49	0.43	3.7%	4.16%	7.82%	88	129
$61.00	Oct 9	$2.86	0.47	2.0%	4.78%	6.77%	4	12
$62.50	Oct 9	$2.32	0.41	4.5%	3.88%	8.38%	39	51
$63.00	Oct 9	$2.18	0.39	5.3%	3.64%	8.98%	--	31
$60.00	Oct 9	$3.30	0.52	0.3%	5.52%	5.84%	23	618
$63.50	Oct 9	$2.04	0.37	6.2%	3.41%	9.58%	2	8
$60.50	Oct 9	$3.05	0.50	1.1%	5.10%	6.25%	16	27
$64.00	Oct 9	$1.89	0.35	7.0%	3.16%	10.17%	--	72
$64.50	Oct 9	$1.75	0.33	7.8%	2.93%	10.77%	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 69,069

Total Puts 36,252

Put/Call Ratio 0.52

Net Difference 32,817

Prior's Put/Call Breakdown

Total Calls 159,974

Total Puts 76,195

Put/Call Ratio 0.48

Net Difference 83,779

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