SLV - Options Database

SLV

iShares Silver Trust

$59.87 -0.25%

(8/31 11:20) ◀

Monday, August 31, 2026 (11:25am)

▶ (8/31 11:30)

◀ 8/31 11:25 ▶

Option Volume

Detail

ℹ

Current (08/31 11:25am) 111,879

Calls: 73,273 (65%)

Puts: 38,606 (35%)

Prior (08/28) 257,518

Calls: 176,074 (68%)

Puts: 81,444 (32%)

Current vs Prior -56.55%

Calls: -58.39% (Calls)

Puts: -52.60% (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 -67.49%

Calls: -71.41%

Puts: -56.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/31 11:25am) $13.93M

Calls: $8.06M (58%)

Puts: $5.87M (42%)

Prior (08/28) $27.84M

Calls: $20.21M (73%)

Puts: $7.62M (27%)

Current vs Prior -49.96%

Calls: -60.14%

Puts: -22.96%

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 -70.81%

Calls: -77.18%

Puts: -52.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/31 11:25am) 0.53

Prior (08/28) 0.46

Current vs Prior +13.91%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg +43.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/31 11:25am) 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 1.24% | 2.89%4.13% | 5.90%7.65% | 12.99%

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

Current vs Prior -52.14% | -18.96%+280.94% | +22.03%-7.43% | -5.00%

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

Current vs 7-Day Avg -47.76% | -19.88%+56.93% | +1.37%+9.82% | -1.33%

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

Current vs 7-Day Eod -52.14% | -18.96%+280.94% | +22.03%-7.43% | -5.00%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.84% | 6.80%

Calls: 13.33% | 8.60%

Puts: 10.34% | 5.00%

Prior 11.43% | 17.71%

Calls: 11.29% | 17.39%

Puts: 11.58% | 18.03%

Current vs Prior +3.59% | -61.60%

Prior 7-Day Avg 10.59% | 9.55%

Calls: 10.49% | 9.81%

Puts: 10.68% | 9.29%

Current vs 7-Day Avg +11.83% | -28.79%

Liquidity Pricy

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
11:25	BULLISH	BULLISH	BULLISH
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 547 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Sep 25	8.70	8.80	$8.75	1.1%	--	0.91	20
$48.00	Sep 30	12.05	12.20	$12.13	1.2%	--	0.93	1.1K
$48.00	Sep 25	12.00	12.15	$12.08	1.2%	--	0.94	10
$48.00	Sep 11	11.85	12.00	$11.93	1.3%	--	1.00	54
$48.00	Sep 4	11.80	11.95	$11.88	1.3%	--	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.85	12.00	$11.93	1.3%	--	0.88	64
$71.00	Sep 30	11.40	11.55	$11.48	1.3%	--	0.87	713
$70.50	Sep 30	10.95	11.10	$11.02	1.4%	--	0.87	2.2K
$69.00	Sep 30	9.55	9.70	$9.63	1.6%	--	0.84	1.6K
$69.00	Sep 4	9.10	9.25	$9.18	1.6%	8	0.97	752

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 173 found (avg $0.51, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.15	0.17	$0.16	12.5%	5.1K	0.41	4.7K
$59.50	Aug 31	0.42	0.48	$0.45	13.3%	1.6K	0.73	490
$59.00	Aug 31	0.80	0.93	$0.87	14.9%	160	0.90	362
$62.50	Sep 2	0.10	0.12	$0.11	18.2%	150	0.11	657
$61.50	Sep 2	0.21	0.24	$0.22	13.6%	351	0.21	397

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 31	0.27	0.30	$0.29	10.3%	4.2K	0.59	2.1K
$60.50	Aug 31	0.64	0.75	$0.70	15.7%	385	0.86	940
$58.00	Sep 2	0.15	0.18	$0.16	18.8%	298	0.16	228
$58.50	Sep 2	0.23	0.27	$0.25	16.0%	247	0.23	125
$59.00	Sep 2	0.37	0.41	$0.39	10.3%	333	0.32	197

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
$56.00	Aug 31	3.75	3.95	$3.85	5.2%	3	1.00	46
$56.50	Aug 31	3.25	3.45	$3.35	6.0%	2	1.00	69
$57.00	Aug 31	2.78	2.95	$2.87	5.9%	2	1.00	74
$57.50	Aug 31	2.28	2.45	$2.37	7.2%	4	1.00	44
$48.00	Sep 2	11.75	11.95	$11.85	1.7%	32	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 31	3.05	3.25	$3.15	6.3%	393	1.00	1.5K
$63.50	Aug 31	3.55	3.75	$3.65	5.5%	14	1.00	207
$64.00	Aug 31	4.05	4.25	$4.15	4.8%	94	1.00	299
$64.50	Aug 31	4.55	4.75	$4.65	4.3%	1	1.00	72
$65.00	Aug 31	5.05	5.25	$5.15	3.9%	2	1.00	105

Most actively traded options today. High liquidity = easy entry/exit. 601 active (total vol 102.5K, top 9.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	0.69	0.75	$0.72	8.3%	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	0.15	0.17	$0.16	12.5%	5.1K	0.41	4.7K
$60.50	Aug 31	0.03	0.05	$0.04	50.0%	4.2K	0.14	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	0.46	0.50	$0.48	8.3%	5.2K	0.16	22.9K
$60.00	Aug 31	0.27	0.30	$0.29	10.3%	4.2K	0.59	2.1K
$59.50	Aug 31	0.08	0.10	$0.09	22.2%	3.2K	0.26	947
$49.00	Sep 18	0.07	0.09	$0.08	25.0%	3.2K	0.03	1.5K
$59.00	Sep 9	0.93	1.00	$0.97	7.2%	2.1K	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. 1 strikes (avg 0.8%, max 0.8%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Aug 31	Oct 9	41.2%	40.9%	0.8%	3.2K	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 0.76, avg 2.00)

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
$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	59%	1.00	$59.00
$59.50	$60.00	Oct 9	$0.20	$0.30	$0.20	54%	1.50	$59.70
$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
$63.00	$62.50	Sep 30	$0.30	$0.20	$0.30	64%	0.67	$62.70
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	63%	0.67	$61.70
$60.00	$59.50	Sep 2	$0.23	$0.27	$0.23	52%	1.17	$59.77
$58.50	$58.00	Sep 9	$0.15	$0.35	$0.15	34%	2.33	$58.35
$60.00	$59.50	Sep 9	$0.24	$0.26	$0.24	50%	1.08	$59.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 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	59%	0.32	$60.12
$60.50	$61.00	Sep 2	$0.17	$0.17	$0.33	62%	0.52	$60.67
$60.00	$60.50	Sep 4	$0.22	$0.22	$0.28	51%	0.79	$60.22
$60.00	$60.50	Oct 9	$0.25	$0.25	$0.25	48%	1.00	$60.25
$60.50	$61.00	Sep 4	$0.18	$0.18	$0.32	58%	0.56	$60.68

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
$56.00	$55.00	Oct 9	$0.31	$0.31	$0.69	72%	0.45	$55.69
$58.00	$57.00	Oct 9	$0.40	$0.40	$0.60	62%	0.67	$57.60
$57.00	$56.50	Oct 9	$0.20	$0.20	$0.30	67%	0.67	$56.80
$59.00	$58.00	Sep 14	$0.39	$0.39	$0.61	59%	0.64	$58.61

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	38.8%	40.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 31	Sep 2	$0.51	38.8%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 222 found (cheapest 0.75% of stock, avg 7.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 31	$0.16	$0.29	$0.45	$59.55	$60.45	0.75%
$59.50	Aug 31	$0.45	$0.09	$0.54	$58.96	$60.04	0.90%
$60.50	Aug 31	$0.04	$0.70	$0.74	$59.76	$61.24	1.24%
$59.00	Aug 31	$0.87	$0.03	$0.90	$58.10	$59.90	1.50%
$61.00	Aug 31	$0.02	$1.17	$1.19	$59.81	$62.19	1.99%
$58.50	Aug 31	$1.36	$0.02	$1.38	$57.12	$59.88	2.30%
$60.00	Sep 2	$0.68	$0.80	$1.48	$58.52	$61.48	2.47%
$59.50	Sep 2	$0.93	$0.57	$1.50	$58.00	$61.00	2.51%
$60.50	Sep 2	$0.49	$1.12	$1.61	$58.89	$62.11	2.69%
$59.00	Sep 2	$1.25	$0.39	$1.64	$57.36	$60.64	2.74%

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	$0.09	$0.11	$59.39	$61.11
$60.50	$59.50	Aug 31	$0.04	$0.09	$0.13	$59.37	$60.63
$60.00	$59.00	Aug 31	$0.16	$0.03	$0.19	$58.81	$60.19
$62.00	$57.50	Sep 2	$0.16	$0.11	$0.27	$57.23	$62.27
$60.00	$59.50	Aug 31	$0.16	$0.09	$0.25	$59.25	$60.25
$62.00	$58.00	Sep 2	$0.16	$0.16	$0.32	$57.68	$62.32
$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. 98 found (best R:R 1.63, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	64/64	Sep 25	$0.31	$0.19	37%	1.63	$57.19	$64.31
56/56	64/65	Oct 2	$0.28	$0.22	42%	1.27	$55.72	$64.78
56/57	64/65	Oct 9	$0.32	$0.18	33%	1.78	$56.68	$64.82
56/57	64/65	Oct 2	$0.30	$0.20	37%	1.50	$56.70	$64.80
56/56	64/64	Sep 18	$0.25	$0.25	47%	1.00	$56.25	$63.75
58/58	64/64	Sep 18	$0.30	$0.20	37%	1.50	$57.70	$63.80
57/58	64/64	Sep 18	$0.28	$0.22	40%	1.27	$57.22	$63.78
56/56	64/64	Sep 25	$0.27	$0.23	42%	1.17	$56.23	$64.27
57/58	64/65	Oct 2	$0.31	$0.19	34%	1.63	$57.19	$64.81
57/58	63/64	Sep 25	$0.32	$0.18	32%	1.78	$57.18	$63.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 7.33, 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	59%	1.94
$59.00	$59.50	$60.00	Aug 31	$0.13	$0.37	49%	2.85
$57.00	$58.00	$59.00	Sep 14	$0.08	$0.92	17%	11.50
$61.00	$62.00	$63.00	Sep 14	$0.07	$0.93	15%	13.29
$60.00	$60.50	$61.00	Aug 31	$0.10	$0.40	36%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Aug 31	$0.06	$0.44	35%	7.33
$59.00	$59.50	$60.00	Aug 31	$0.14	$0.36	50%	2.57
$58.50	$59.00	$59.50	Aug 31	$0.05	$0.45	21%	9.00
$56.00	$57.00	$58.00	Sep 14	$0.07	$0.93	14%	13.29
$59.00	$59.50	$60.00	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 $-0.96, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Aug 31	-$0.38	$0.12
$68.00	$70.00	1:2	Sep 14	-$0.07	$1.93
$60.50	$61.00	1:2	Sep 2	-$0.15	$0.35
$62.00	$62.50	1:2	Sep 2	-$0.06	$0.44
$61.00	$61.50	1:2	Sep 2	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$63.00	$61.00	1:2	Sep 14	-$0.96	$1.04
$61.00	$60.50	1:2	Aug 31	-$0.23	$0.27
$50.00	$48.00	1:2	Oct 9	-$0.09	$1.91
$58.50	$58.00	1:2	Sep 2	-$0.07	$0.43
$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 4.81%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 9	$2.88	0.48	1.9%	4.81%	6.70%	4	12
$61.50	Oct 9	$2.69	0.45	2.7%	4.49%	7.22%	3	4
$62.00	Oct 9	$2.51	0.43	3.6%	4.19%	7.75%	88	129
$62.50	Oct 9	$2.34	0.41	4.4%	3.91%	8.30%	39	51
$63.00	Oct 9	$2.18	0.39	5.2%	3.64%	8.87%	--	31
$63.50	Oct 9	$2.05	0.37	6.1%	3.42%	9.49%	2	8
$60.00	Oct 9	$3.30	0.52	0.2%	5.51%	5.73%	23	618
$60.50	Oct 9	$3.05	0.50	1.1%	5.09%	6.15%	26	27
$64.00	Oct 9	$1.90	0.35	6.9%	3.17%	10.07%	--	72
$64.50	Oct 9	$1.76	0.33	7.7%	2.94%	10.67%	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 73,273

Total Puts 38,606

Put/Call Ratio 0.53

Net Difference 34,667

Prior's Put/Call Breakdown

Total Calls 176,074

Total Puts 81,444

Put/Call Ratio 0.46

Net Difference 94,630

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