SLV - Options Database

SLV

iShares Silver Trust

$59.96 -0.10%

(8/31 11:05) ◀

Monday, August 31, 2026 (11:15am)

▶ (8/31 11:20)

◀ 8/31 11:15 ▶

Option Volume

Detail

ℹ

Current (08/31 11:15am) 108,531

Calls: 70,918 (65%)

Puts: 37,613 (35%)

Prior (08/28) 248,881

Calls: 170,196 (68%)

Puts: 78,685 (32%)

Current vs Prior -56.39%

Calls: -58.33% (Calls)

Puts: -52.20% (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 -68.46%

Calls: -72.33%

Puts: -57.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:15am) $13.65M

Calls: $8.03M (59%)

Puts: $5.62M (41%)

Prior (08/28) $27.18M

Calls: $20.08M (74%)

Puts: $7.10M (26%)

Current vs Prior -49.77%

Calls: -60.00%

Puts: -20.85%

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 -71.39%

Calls: -77.24%

Puts: -54.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:15am) 0.53

Prior (08/28) 0.46

Current vs Prior +14.72%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +44.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:15am) 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% | 2.90%4.17% | 5.92%7.67% | 12.96%

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

Current vs Prior -51.56% | -18.61%+284.99% | +22.54%-7.16% | -5.27%

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

Current vs 7-Day Avg -47.14% | -19.54%+58.60% | +1.79%+10.14% | -1.60%

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

Current vs 7-Day Eod -51.56% | -18.61%+284.99% | +22.54%-7.16% | -5.27%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.16% | 6.71%

Calls: 9.62% | 8.16%

Puts: 8.70% | 5.26%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -19.86% | -62.11%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -13.48% | -29.73%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.53. 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
11:15	BULLISH	BULLISH	BULLISH
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 555 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 11	11.95	12.10	$12.02	1.2%	--	1.00	54
$48.00	Sep 4	11.90	12.05	$11.98	1.3%	--	1.00	47
$48.50	Sep 30	11.65	11.80	$11.73	1.3%	--	0.93	97
$48.50	Sep 11	11.45	11.60	$11.52	1.3%	--	1.00	48
$48.50	Sep 4	11.40	11.55	$11.48	1.3%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.80	11.95	$11.88	1.3%	--	0.88	64
$71.00	Sep 30	11.30	11.45	$11.38	1.3%	--	0.87	713
$70.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.87	2.2K
$70.00	Sep 11	10.05	10.20	$10.13	1.5%	4	0.95	99
$70.00	Sep 2	10.00	10.15	$10.07	1.5%	2	0.99	19

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.51, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.19	0.20	$0.20	5.0%	4.5K	0.45	4.7K
$59.50	Aug 31	0.49	0.54	$0.52	9.6%	1.5K	0.77	490
$63.00	Sep 2	0.08	0.09	$0.09	11.1%	482	0.09	819
$59.00	Aug 31	0.89	1.02	$0.96	13.5%	159	0.91	362
$62.00	Sep 2	0.16	0.17	$0.17	5.9%	690	0.16	704

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Aug 31	0.07	0.08	$0.08	12.5%	3.0K	0.23	947
$60.00	Aug 31	0.22	0.24	$0.23	8.7%	4.0K	0.55	2.1K
$60.50	Aug 31	0.57	0.67	$0.62	16.1%	382	0.84	940
$58.00	Sep 2	0.14	0.16	$0.15	13.3%	285	0.15	228
$58.50	Sep 2	0.22	0.26	$0.24	16.7%	246	0.22	125

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 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	12.05	$11.95	1.7%	60	1.00	37
$49.00	Aug 31	10.85	11.05	$10.95	1.8%	70	1.00	48
$50.00	Aug 31	9.85	10.05	$9.95	2.0%	68	1.00	281
$50.50	Aug 31	9.35	9.55	$9.45	2.1%	85	1.00	86
$51.00	Aug 31	8.85	9.05	$8.95	2.2%	120	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 31	8.95	9.15	$9.05	2.2%	43	0.99	--
$70.00	Aug 31	9.95	10.15	$10.05	2.0%	182	0.99	--
$70.00	Sep 2	10.00	10.15	$10.07	1.5%	2	0.99	19
$66.50	Aug 31	6.45	6.65	$6.55	3.1%	42	0.99	10
$67.00	Aug 31	6.95	7.15	$7.05	2.8%	49	0.99	5

Most actively traded options today. High liquidity = easy entry/exit. 597 active (total vol 99.3K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.71	0.75	$0.73	5.5%	9.3K	0.22	45.4K
$70.00	Sep 18	0.27	0.28	$0.28	3.6%	6.1K	0.09	63.9K
$60.00	Aug 31	0.19	0.20	$0.20	5.0%	4.5K	0.45	4.7K
$60.50	Aug 31	0.04	0.05	$0.05	20.0%	4.0K	0.15	571
$61.00	Aug 31	0.02	0.03	$0.03	33.3%	3.3K	0.08	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	0.22	0.24	$0.23	8.7%	4.0K	0.55	2.1K
$49.00	Sep 18	0.07	0.09	$0.08	25.0%	3.2K	0.03	1.5K
$59.50	Aug 31	0.07	0.08	$0.08	12.5%	3.0K	0.23	947
$59.00	Sep 9	0.91	0.99	$0.95	8.4%	2.0K	0.38	480

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 0.1%, max 0.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.0%	40.9%	0.1%	1.6K	493

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.0%	40.9%	0.1%	3.0K	965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 233 found (best R:R 1.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	60%	1.00	$59.00
$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	28%	4.26	$66.19
$68.00	$69.00	Oct 9	$0.14	$0.86	$0.14	23%	6.14	$68.14
$67.00	$68.00	Oct 2	$0.14	$0.86	$0.14	23%	6.14	$67.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Aug 31	$0.15	$0.35	$0.15	55%	2.33	$59.85
$59.50	$59.00	Sep 2	$0.16	$0.34	$0.16	40%	2.12	$59.34
$62.50	$62.00	Sep 18	$0.32	$0.18	$0.32	65%	0.56	$62.18
$57.00	$56.50	Sep 11	$0.10	$0.40	$0.10	22%	4.00	$56.90
$58.50	$58.00	Sep 9	$0.15	$0.35	$0.15	33%	2.33	$58.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.92, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.15	$0.15	$0.35	55%	0.43	$60.15
$60.00	$60.50	Sep 9	$0.24	$0.24	$0.26	50%	0.92	$60.24
$61.00	$61.50	Sep 4	$0.16	$0.16	$0.34	64%	0.47	$61.16
$60.00	$60.50	Sep 2	$0.21	$0.21	$0.29	51%	0.72	$60.21
$60.50	$61.00	Sep 4	$0.19	$0.19	$0.31	57%	0.61	$60.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 9	$0.48	$0.48	$0.52	57%	0.92	$58.52
$58.00	$57.00	Oct 9	$0.41	$0.41	$0.59	62%	0.69	$57.59
$55.00	$54.00	Oct 9	$0.25	$0.25	$0.75	76%	0.33	$54.75
$56.00	$55.00	Oct 9	$0.29	$0.29	$0.71	72%	0.41	$55.71
$59.00	$58.00	Sep 14	$0.38	$0.38	$0.62	60%	0.61	$58.62

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	$0.51	37.8%	40.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.53	37.8%	40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.72% of stock, avg 7.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.20	$0.23	$0.43	$59.57	$60.43	0.72%
$59.50	Aug 31	$0.52	$0.08	$0.60	$58.90	$60.10	1.00%
$60.50	Aug 31	$0.05	$0.62	$0.67	$59.83	$61.17	1.12%
$59.00	Aug 31	$0.96	$0.03	$0.99	$58.01	$59.99	1.65%
$61.00	Aug 31	$0.03	$1.11	$1.14	$59.86	$62.14	1.90%
$58.50	Aug 31	$1.44	$0.02	$1.46	$57.04	$59.96	2.43%
$60.00	Sep 2	$0.71	$0.76	$1.47	$58.53	$61.47	2.45%
$59.50	Sep 2	$0.98	$0.53	$1.51	$57.99	$61.01	2.52%
$60.50	Sep 2	$0.50	$1.06	$1.56	$58.94	$62.06	2.60%
$61.50	Aug 31	$0.02	$1.58	$1.60	$59.90	$63.10	2.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.10% 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	$0.03	$0.06	$58.94	$61.06
$60.50	$59.00	Aug 31	$0.05	$0.03	$0.08	$58.92	$60.58
$61.00	$59.50	Aug 31	$0.03	$0.08	$0.11	$59.39	$61.11
$60.50	$59.50	Aug 31	$0.05	$0.08	$0.13	$59.37	$60.63
$62.00	$57.50	Sep 2	$0.17	$0.11	$0.28	$57.22	$62.28
$62.00	$58.00	Sep 2	$0.17	$0.15	$0.32	$57.68	$62.32
$60.00	$59.00	Aug 31	$0.20	$0.03	$0.23	$58.77	$60.23
$60.00	$59.50	Aug 31	$0.20	$0.08	$0.28	$59.22	$60.28
$61.50	$57.50	Sep 2	$0.24	$0.11	$0.35	$57.15	$61.85
$61.50	$58.00	Sep 2	$0.24	$0.15	$0.39	$57.61	$61.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 1.38, 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	$0.29	$0.21	39%	1.38	$57.21	$64.79
54/54	64/65	Sep 30	$0.23	$0.27	51%	0.85	$54.27	$64.73
56/56	64/65	Sep 25	$0.26	$0.24	45%	1.08	$56.24	$64.76
57/58	64/64	Sep 25	$0.31	$0.19	34%	1.63	$57.19	$63.81
55/56	64/64	Oct 2	$0.27	$0.23	42%	1.17	$55.23	$64.27
56/56	64/64	Sep 25	$0.28	$0.22	40%	1.27	$56.22	$63.78
57/58	64/64	Oct 2	$0.32	$0.18	32%	1.78	$57.18	$64.32
56/56	64/65	Sep 30	$0.26	$0.24	44%	1.08	$55.74	$64.76
57/58	64/65	Sep 30	$0.30	$0.20	36%	1.50	$57.20	$64.80
56/56	64/65	Oct 9	$0.30	$0.20	36%	1.50	$56.20	$64.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	62%	1.94
$59.00	$59.50	$60.00	Aug 31	$0.12	$0.38	47%	3.17
$57.00	$58.00	$59.00	Sep 14	$0.08	$0.92	17%	11.50
$60.00	$61.00	$62.00	Sep 14	$0.08	$0.92	17%	11.50
$59.50	$60.00	$60.50	Sep 2	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.10	$0.40	46%	4.00
$59.00	$60.00	$61.00	Sep 14	$0.07	$0.93	18%	13.29
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	37%	4.00
$56.00	$57.00	$58.00	Sep 14	$0.08	$0.92	14%	11.50
$57.00	$58.00	$59.00	Sep 14	$0.10	$0.90	17%	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 $-0.89, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$59.50	1:2	Aug 31	-$0.08	$0.42
$68.00	$70.00	1:2	Sep 14	-$0.07	$1.93
$58.50	$59.00	1:2	Aug 31	-$0.48	$0.02
$62.00	$62.50	1:2	Sep 2	-$0.07	$0.43
$61.00	$61.50	1:2	Sep 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.89	$1.11
$61.00	$60.50	1:2	Aug 31	-$0.13	$0.37
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$58.50	$58.00	1:2	Sep 2	-$0.06	$0.44
$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 4.55%, avg 1.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 9	$2.73	0.46	2.6%	4.55%	7.12%	3	4
$61.00	Oct 9	$2.93	0.48	1.7%	4.89%	6.62%	4	12
$62.00	Oct 9	$2.55	0.43	3.4%	4.25%	7.66%	88	129
$62.50	Oct 9	$2.38	0.41	4.2%	3.97%	8.21%	39	51
$63.00	Oct 9	$2.22	0.39	5.1%	3.70%	8.77%	--	31
$63.50	Oct 9	$2.07	0.37	5.9%	3.45%	9.36%	2	8
$60.00	Oct 9	$3.35	0.52	0.1%	5.59%	5.65%	23	618
$60.50	Oct 9	$3.10	0.50	0.9%	5.17%	6.07%	16	27
$64.00	Oct 9	$1.92	0.35	6.7%	3.20%	9.94%	--	72
$64.50	Oct 9	$1.79	0.34	7.6%	2.99%	10.56%	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 70,918

Total Puts 37,613

Put/Call Ratio 0.53

Net Difference 33,305

Prior's Put/Call Breakdown

Total Calls 170,196

Total Puts 78,685

Put/Call Ratio 0.46

Net Difference 91,511

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