SLV - Options Database

SLV

iShares Silver Trust

$59.81 -0.35%

(8/31 11:15) ◀

Monday, August 31, 2026 (11:20am)

▶ (8/31 11:25)

◀ 8/31 11:20 ▶

Option Volume

Detail

ℹ

Current (08/31 11:20am) 110,010

Calls: 71,923 (65%)

Puts: 38,087 (35%)

Prior (08/28) 254,049

Calls: 173,634 (68%)

Puts: 80,415 (32%)

Current vs Prior -56.70%

Calls: -58.58% (Calls)

Puts: -52.64% (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 -68.03%

Calls: -71.94%

Puts: -56.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:20am) $13.76M

Calls: $7.89M (57%)

Puts: $5.87M (43%)

Prior (08/28) $27.41M

Calls: $19.82M (72%)

Puts: $7.59M (28%)

Current vs Prior -49.81%

Calls: -60.19%

Puts: -22.69%

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 -71.17%

Calls: -77.64%

Puts: -52.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:20am) 0.53

Prior (08/28) 0.46

Current vs Prior +14.34%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +43.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:20am) 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 1.27% | 2.91%4.13% | 5.92%7.66% | 12.92%

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

Current vs Prior -50.80% | -18.42%+281.27% | +22.48%-7.35% | -5.53%

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

Current vs 7-Day Avg -46.31% | -19.35%+57.07% | +1.75%+9.91% | -1.88%

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

Current vs 7-Day Eod -50.80% | -18.42%+281.27% | +22.48%-7.35% | -5.53%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.36% | 7.36%

Calls: 11.63% | 9.89%

Puts: 9.09% | 4.82%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior -9.36% | -58.44%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg -2.15% | -22.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 57% 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
11:20	BULLISH	BULLISH	BULLISH
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 554 of results (avg 4.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	12.00	12.15	$12.08	1.2%	--	0.93	1.1K
$48.00	Sep 25	11.95	12.10	$12.02	1.2%	--	0.94	10
$48.00	Sep 2	11.75	11.90	$11.83	1.3%	32	1.00	--
$49.00	Sep 30	11.05	11.20	$11.13	1.3%	2	0.93	936
$49.00	Sep 18	10.90	11.05	$10.98	1.4%	--	1.00	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.90	12.05	$11.98	1.3%	--	0.88	64
$71.00	Sep 30	11.45	11.60	$11.52	1.3%	--	0.87	713
$70.50	Sep 30	10.95	11.10	$11.02	1.4%	--	0.87	2.2K
$70.00	Oct 2	10.60	10.75	$10.68	1.4%	--	0.85	29
$70.00	Sep 11	10.20	10.35	$10.27	1.5%	4	0.95	99

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.51, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.14	0.15	$0.15	6.7%	4.5K	0.37	4.7K
$59.50	Aug 31	0.40	0.45	$0.43	11.6%	1.6K	0.71	490
$59.00	Aug 31	0.77	0.89	$0.83	14.5%	159	0.90	362
$62.00	Sep 2	0.14	0.16	$0.15	13.3%	718	0.15	704
$61.50	Sep 2	0.20	0.24	$0.22	18.2%	336	0.20	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.31	0.34	$0.33	9.1%	4.1K	0.63	2.1K
$60.50	Aug 31	0.69	0.79	$0.74	13.5%	383	0.88	940
$58.50	Sep 2	0.24	0.28	$0.26	15.4%	246	0.23	125
$59.00	Sep 2	0.37	0.43	$0.40	15.0%	333	0.33	197
$56.00	Sep 4	0.10	0.12	$0.11	18.2%	75	0.08	562

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 31	11.70	11.90	$11.80	1.7%	60	1.00	37
$49.00	Aug 31	10.70	10.90	$10.80	1.9%	70	1.00	48
$50.00	Aug 31	9.70	9.90	$9.80	2.0%	68	1.00	281
$50.50	Aug 31	9.20	9.40	$9.30	2.2%	85	1.00	86
$51.00	Aug 31	8.70	8.90	$8.80	2.3%	120	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Aug 31	9.10	9.30	$9.20	2.2%	43	0.99	--
$70.00	Aug 31	10.10	10.30	$10.20	2.0%	183	0.99	--
$70.00	Sep 2	10.10	10.30	$10.20	2.0%	2	0.99	19
$66.50	Aug 31	6.60	6.80	$6.70	3.0%	42	0.99	10
$67.00	Aug 31	7.10	7.30	$7.20	2.8%	54	0.99	5

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 100.7K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.69	0.74	$0.72	6.9%	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	0.14	0.15	$0.15	6.7%	4.5K	0.37	4.7K
$60.50	Aug 31	0.03	0.04	$0.04	25.0%	4.2K	0.12	571
$61.00	Aug 31	0.01	0.02	$0.02	50.0%	3.4K	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%	4.1K	0.63	2.1K
$49.00	Sep 18	0.07	0.09	$0.08	25.0%	3.2K	0.03	1.5K
$59.50	Aug 31	0.09	0.12	$0.11	27.3%	3.1K	0.29	947
$59.00	Sep 9	0.95	1.03	$0.99	8.1%	2.1K	0.40	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 1.9%, max 1.9%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.6%	40.8%	1.9%	1.6K	493

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.6%	40.8%	1.9%	3.1K	965

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 0.76, avg 1.99)

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	66%	0.76	$57.85
$67.00	$68.00	Oct 9	$0.15	$0.85	$0.15	25%	5.67	$67.15
$58.50	$59.50	Oct 9	$0.50	$0.50	$0.50	59%	1.00	$59.00
$68.00	$69.00	Oct 9	$0.14	$0.86	$0.14	22%	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	Sep 2	$0.23	$0.27	$0.23	54%	1.17	$59.77
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	63%	0.67	$61.70
$58.50	$58.00	Sep 9	$0.15	$0.35	$0.15	34%	2.33	$58.35
$60.00	$59.50	Aug 31	$0.22	$0.28	$0.22	63%	1.27	$59.78
$60.50	$60.00	Sep 9	$0.27	$0.23	$0.27	56%	0.85	$60.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.72, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Aug 31	$0.11	$0.11	$0.39	63%	0.28	$60.11
$62.00	$62.50	Sep 9	$0.13	$0.13	$0.37	71%	0.35	$62.13
$60.50	$61.00	Sep 2	$0.15	$0.15	$0.35	64%	0.43	$60.65
$61.00	$61.50	Sep 4	$0.15	$0.15	$0.35	65%	0.43	$61.15
$60.00	$60.50	Sep 11	$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
$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
$59.50	$59.00	Oct 9	$0.27	$0.27	$0.23	54%	1.17	$59.23
$56.00	$55.00	Oct 9	$0.30	$0.30	$0.70	71%	0.43	$55.70
$59.50	$59.00	Oct 2	$0.26	$0.26	$0.24	54%	1.08	$59.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.51, cheapest $0.50)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	39.0%	40.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.50	39.0%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.80% of stock, avg 7.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.15	$0.33	$0.48	$59.52	$60.48	0.80%
$59.50	Aug 31	$0.43	$0.11	$0.54	$58.96	$60.04	0.90%
$60.50	Aug 31	$0.04	$0.74	$0.78	$59.72	$61.28	1.30%
$59.00	Aug 31	$0.83	$0.03	$0.86	$58.14	$59.86	1.44%
$61.00	Aug 31	$0.02	$1.21	$1.23	$59.77	$62.23	2.06%
$58.50	Aug 31	$1.34	$0.02	$1.36	$57.14	$59.86	2.27%
$60.00	Sep 2	$0.66	$0.83	$1.49	$58.51	$61.49	2.49%
$59.50	Sep 2	$0.91	$0.60	$1.51	$57.99	$61.01	2.52%
$59.00	Sep 2	$1.21	$0.40	$1.61	$57.39	$60.61	2.69%
$60.50	Sep 2	$0.47	$1.15	$1.62	$58.88	$62.12	2.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.90%)

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	$0.04	$0.03	$0.07	$58.93	$60.57
$61.00	$59.50	Aug 31	$0.02	$0.11	$0.13	$59.37	$61.13
$60.50	$59.50	Aug 31	$0.04	$0.11	$0.15	$59.35	$60.65
$60.00	$59.00	Aug 31	$0.15	$0.03	$0.18	$58.82	$60.18
$62.00	$57.50	Sep 2	$0.15	$0.11	$0.26	$57.24	$62.26
$60.00	$59.50	Aug 31	$0.15	$0.11	$0.26	$59.24	$60.26
$62.00	$58.00	Sep 2	$0.15	$0.16	$0.31	$57.69	$62.31
$61.50	$57.50	Sep 2	$0.22	$0.11	$0.33	$57.17	$61.83
$61.50	$58.00	Sep 2	$0.22	$0.16	$0.38	$57.62	$61.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
58/58	62/62	Sep 9	$0.28	$0.22	42%	1.27	$57.72	$62.28
55/56	64/65	Oct 2	$0.27	$0.23	44%	1.17	$55.23	$64.77
56/56	64/64	Sep 18	$0.25	$0.25	47%	1.00	$56.25	$63.75
56/57	64/65	Sep 30	$0.29	$0.21	39%	1.38	$56.71	$64.79
58/58	64/64	Sep 18	$0.30	$0.20	37%	1.50	$57.70	$63.80
56/57	64/64	Sep 30	$0.30	$0.20	37%	1.50	$56.70	$64.30
55/56	64/64	Oct 2	$0.27	$0.23	42%	1.17	$55.23	$64.27
55/56	64/64	Oct 2	$0.28	$0.22	40%	1.27	$55.22	$63.78
57/58	64/65	Oct 2	$0.31	$0.19	34%	1.63	$57.19	$64.81
56/56	64/64	Sep 18	$0.23	$0.27	50%	0.85	$55.77	$63.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.12	$0.38	53%	3.17
$59.50	$60.00	$60.50	Aug 31	$0.17	$0.33	58%	1.94
$57.00	$58.00	$59.00	Sep 14	$0.07	$0.93	17%	13.29
$60.00	$61.00	$62.00	Sep 14	$0.08	$0.92	16%	11.50
$59.00	$59.50	$60.00	Sep 2	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	53%	2.57
$60.00	$60.50	$61.00	Aug 31	$0.06	$0.44	32%	7.33
$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
$57.00	$58.00	$59.00	Oct 9	$0.05	$0.95	10%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-0.97, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Aug 31	-$0.32	$0.18
$68.00	$70.00	1:2	Sep 14	-$0.07	$1.93
$61.50	$62.00	1:2	Sep 2	-$0.08	$0.42
$61.00	$61.50	1:2	Sep 2	-$0.12	$0.38
$60.50	$61.00	1:2	Sep 2	-$0.17	$0.33

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	-$0.27	$0.23
$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 4.46%, avg 1.61%)

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	$2.16	0.39	5.3%	3.61%	8.94%	--	31
$63.50	Oct 9	$2.03	0.37	6.2%	3.39%	9.56%	2	8
$60.50	Oct 9	$3.05	0.49	1.1%	5.10%	6.25%	16	27
$60.00	Oct 9	$3.25	0.52	0.3%	5.43%	5.75%	23	618
$64.00	Oct 9	$1.88	0.35	7.0%	3.14%	10.15%	--	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 71,923

Total Puts 38,087

Put/Call Ratio 0.53

Net Difference 33,836

Prior's Put/Call Breakdown

Total Calls 173,634

Total Puts 80,415

Put/Call Ratio 0.46

Net Difference 93,219

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