SLV - Options Database

SLV

iShares Silver Trust

$58.09 -3.40%

(9/1 15:22) ◀

Tuesday, September 1, 2026 (3:25pm)

▶ (9/1 15:30)

◀ 9/1 15:25 ▶

Option Volume

Detail

ℹ

Current (09/01 3:25pm) 211,465

Calls: 127,619 (60%)

Puts: 83,846 (40%)

Prior (08/31) 197,468

Calls: 127,956 (65%)

Puts: 69,512 (35%)

Current vs Prior +7.09%

Calls: -0.26% (Calls)

Puts: +20.62% (Puts)

Prior 7-Day Total 2,179,463

Calls: 1,590,466 (73%)

Puts: 588,997 (27%)

Prior 7-Day Average 311,351

Calls: 227,209 (73%)

Puts: 84,142 (27%)

Current vs Prior 7-Day Avg -32.08%

Calls: -43.83%

Puts: -0.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01 3:25pm) $27.54M

Calls: $16.50M (60%)

Puts: $11.04M (40%)

Prior (08/31) $23.72M

Calls: $14.40M (61%)

Puts: $9.32M (39%)

Current vs Prior +16.11%

Calls: +14.60%

Puts: +18.46%

Prior 7-Day Total $285.08M

Calls: $207.42M (73%)

Puts: $77.66M (27%)

Prior 7-Day Average $40.73M

Calls: $29.63M (73%)

Puts: $11.09M (27%)

Current vs Prior 7-Day Avg -32.38%

Calls: -44.32%

Puts: -0.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 3:25pm) 0.66

Prior (08/31) 0.54

Current vs Prior +20.94%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg +63.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01 3:25pm) 2,646,669

Calls: 1,810,803 (68%)

Puts: 835,866 (32%)

Prior (08/31) 2,210,694

Calls: 1,528,057 (69%)

Puts: 682,637 (31%)

Current vs Prior +19.72%

Prior 7-Day Total 16,574,324

Calls: 11,495,716 (69%)

Puts: 5,078,608 (31%)

Prior 7-Day Average 2,367,760

Calls: 1,642,245 (69%)

Puts: 725,515 (31%)

Current vs Prior 7-Day Avg +11.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/02) | Next (09/04)Expiry (09/04) | Next (09/11)Expiry (09/16) | Next (10/16)

Current 2.32% | 3.82%3.82% | 5.82%7.47% | 12.96%

Prior 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%

Current vs Prior -15.31% | -4.65%-4.65% | -1.17%-2.55% | -1.34%

Prior 7-Day Avg 2.38% | 3.67%2.83% | 5.77%7.69% | 13.53%

Current vs 7-Day Avg -2.47% | +4.14%+35.23% | +0.80%-2.79% | -4.22%

Prior 7-Day Eod 2.74% | 4.01%4.01% | 5.89%7.67% | 13.14%

Current vs 7-Day Eod -15.31% | -4.65%-4.65% | -1.17%-2.55% | -1.34%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.62% | 4.04%

Calls: 12.28% | 3.88%

Puts: 8.97% | 4.20%

Prior 7.14% | 7.86%

Calls: 5.19% | 6.78%

Puts: 9.09% | 8.94%

Current vs Prior +48.74% | -48.60%

Prior 7-Day Avg 10.54% | 9.57%

Calls: 10.28% | 9.65%

Puts: 10.80% | 9.48%

Current vs 7-Day Avg +0.75% | -57.77%

Liquidity Acceptable

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. Call-heavy open interest (1,810,803 calls vs 835,866 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
15:25	BULLISH	BULLISH	BULLISH
15:20	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 605 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 30	8.50	8.60	$8.55	1.2%	2	0.89	2.8K
$50.50	Sep 30	8.05	8.15	$8.10	1.2%	--	0.88	136
$46.50	Sep 30	11.75	11.90	$11.83	1.3%	--	0.93	588
$47.00	Oct 16	11.55	11.70	$11.63	1.3%	--	0.91	36
$51.00	Sep 25	7.50	7.60	$7.55	1.3%	--	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$69.00	Sep 30	11.15	11.25	$11.20	0.9%	--	0.89	1.5K
$59.00	Oct 16	3.85	3.90	$3.88	1.3%	141	0.51	1.5K
$69.00	Sep 11	10.90	11.05	$10.98	1.4%	--	0.96	25
$68.50	Sep 25	10.55	10.70	$10.63	1.4%	2	0.90	3
$57.00	Oct 16	2.79	2.83	$2.81	1.4%	234	0.42	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 193 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 2	0.10	0.12	$0.11	18.2%	1.7K	0.15	346
$60.00	Sep 2	0.06	0.07	$0.07	14.3%	3.1K	0.10	1.5K
$59.00	Sep 2	0.20	0.21	$0.21	4.8%	5.4K	0.25	628
$58.50	Sep 2	0.34	0.37	$0.36	8.3%	1.8K	0.38	48
$58.00	Sep 2	0.54	0.61	$0.57	12.3%	1.4K	0.52	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 2	0.05	0.06	$0.06	16.7%	1.0K	0.08	408
$56.50	Sep 2	0.10	0.11	$0.11	9.1%	565	0.14	1.6K
$57.00	Sep 2	0.17	0.19	$0.18	11.1%	2.2K	0.22	463
$57.50	Sep 2	0.29	0.34	$0.32	15.6%	2.2K	0.34	1.3K
$58.00	Sep 2	0.49	0.54	$0.52	9.6%	5.2K	0.48	3.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 2	10.95	11.15	$11.05	1.8%	77	1.00	62
$48.00	Sep 2	9.95	10.15	$10.05	2.0%	44	1.00	54
$49.00	Sep 2	8.95	9.15	$9.05	2.2%	54	1.00	63
$50.00	Sep 2	7.95	8.15	$8.05	2.5%	69	1.00	42
$50.50	Sep 2	7.45	7.65	$7.55	2.6%	93	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 4	6.85	7.05	$6.95	2.9%	13	1.00	122
$66.00	Sep 4	7.85	8.05	$7.95	2.5%	4	1.00	34
$67.00	Sep 4	8.85	9.05	$8.95	2.2%	--	1.00	116
$68.00	Sep 4	9.85	10.05	$9.95	2.0%	14	1.00	39
$69.00	Sep 4	10.85	11.05	$10.95	1.8%	--	1.00	748

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 182.4K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 11	0.83	0.86	$0.85	3.5%	10.1K	0.33	2.6K
$61.00	Sep 4	0.18	0.20	$0.19	10.5%	7.0K	0.14	5.7K
$59.00	Sep 2	0.20	0.21	$0.21	4.8%	5.4K	0.25	628
$62.00	Sep 4	0.10	0.12	$0.11	18.2%	5.2K	0.09	7.3K
$65.00	Sep 18	0.38	0.40	$0.39	5.1%	5.0K	0.14	52.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 4	0.13	0.14	$0.14	7.1%	6.6K	0.11	1.4K
$58.00	Sep 2	0.49	0.54	$0.52	9.6%	5.2K	0.48	3.4K
$57.00	Sep 4	0.50	0.54	$0.52	7.7%	4.6K	0.32	4.3K
$50.00	Sep 18	0.15	0.17	$0.16	12.5%	3.4K	0.06	45.4K
$58.00	Sep 18	1.95	2.01	$1.98	3.0%	2.9K	0.48	13.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 4.9%, max 10.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Sep 2	Oct 16	45.4%	41.3%	10.1%	372	1.7K
$57.50	Sep 2	Oct 9	44.7%	41.2%	8.5%	202	52
$58.00	Sep 2	Oct 16	44.0%	41.1%	6.9%	1.7K	1.8K
$59.50	Sep 2	Oct 9	44.8%	44.0%	1.8%	1.7K	352
$58.50	Sep 2	Oct 9	44.4%	43.7%	1.5%	1.8K	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Sep 2	Oct 16	45.4%	41.3%	10.1%	2.5K	3.4K
$57.50	Sep 2	Oct 9	44.7%	41.2%	8.5%	2.2K	1.3K
$58.00	Sep 2	Oct 16	44.0%	41.1%	6.9%	5.5K	4.7K
$59.50	Sep 2	Oct 9	44.8%	44.0%	1.8%	874	1.1K
$58.50	Sep 2	Oct 9	44.4%	43.7%	1.5%	1.5K	497

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 263 found (best R:R 0.52, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Oct 16	$0.57	$0.43	$0.57	67%	0.75	$55.57
$61.00	$62.00	Oct 16	$0.30	$0.70	$0.30	41%	2.33	$61.30
$63.00	$64.00	Oct 16	$0.23	$0.77	$0.23	33%	3.35	$63.23
$65.00	$66.00	Oct 16	$0.17	$0.83	$0.17	27%	4.88	$65.17
$57.00	$58.00	Oct 16	$0.48	$0.52	$0.48	58%	1.08	$57.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.50	$68.00	Sep 18	$0.33	$0.17	$0.33	93%	0.52	$68.17
$61.00	$60.50	Sep 18	$0.32	$0.18	$0.32	69%	0.56	$60.68
$58.50	$58.00	Sep 2	$0.26	$0.24	$0.26	62%	0.92	$58.24
$60.00	$59.50	Sep 18	$0.29	$0.21	$0.29	62%	0.72	$59.71
$59.50	$59.00	Sep 9	$0.31	$0.19	$0.31	65%	0.61	$59.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.72, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$59.00	Sep 2	$0.15	$0.15	$0.35	62%	0.43	$58.65
$58.50	$59.00	Sep 11	$0.22	$0.22	$0.28	53%	0.79	$58.72
$59.00	$59.50	Sep 9	$0.18	$0.18	$0.32	60%	0.56	$59.18
$59.50	$60.00	Sep 4	$0.12	$0.12	$0.38	70%	0.32	$59.62
$58.50	$59.00	Sep 4	$0.19	$0.19	$0.31	56%	0.61	$58.69

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Oct 16	$0.42	$0.42	$0.58	63%	0.72	$55.58
$57.00	$56.00	Oct 16	$0.45	$0.45	$0.55	58%	0.82	$56.55
$58.00	$57.00	Oct 16	$0.49	$0.49	$0.51	53%	0.96	$57.51
$53.00	$52.00	Oct 16	$0.26	$0.26	$0.74	76%	0.35	$52.74
$54.00	$53.00	Oct 16	$0.30	$0.30	$0.70	72%	0.43	$53.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.42, cheapest $0.38)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.50	Sep 2	Sep 4	$0.43	44.7%	46.0%
$58.00	Sep 2	Sep 4	$0.46	44.0%	45.7%
$58.50	Sep 2	Sep 4	$0.44	44.4%	46.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.50	Sep 2	Sep 4	$0.38	44.7%	46.0%
$58.00	Sep 2	Sep 4	$0.40	44.0%	45.7%
$58.50	Sep 2	Sep 4	$0.41	44.4%	46.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 220 found (cheapest 1.88% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.00	Sep 2	$0.57	$0.52	$1.09	$56.91	$59.09	1.88%
$58.50	Sep 2	$0.36	$0.78	$1.14	$57.36	$59.64	1.96%
$57.50	Sep 2	$0.88	$0.32	$1.20	$56.30	$58.70	2.07%
$59.00	Sep 2	$0.21	$1.15	$1.36	$57.64	$60.36	2.34%
$57.00	Sep 2	$1.25	$0.18	$1.43	$55.57	$58.43	2.46%
$59.50	Sep 2	$0.11	$1.55	$1.66	$57.84	$61.16	2.86%
$56.50	Sep 2	$1.67	$0.11	$1.78	$54.72	$58.28	3.06%
$58.00	Sep 4	$1.03	$0.92	$1.95	$56.05	$59.95	3.36%
$58.50	Sep 4	$0.80	$1.19	$1.99	$56.51	$60.49	3.43%
$57.50	Sep 4	$1.31	$0.70	$2.01	$55.49	$59.51	3.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.17% of stock, avg 4.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.50	$56.00	Sep 2	$0.04	$0.06	$0.10	$55.90	$60.60
$60.00	$56.00	Sep 2	$0.07	$0.06	$0.13	$55.87	$60.13
$60.50	$56.50	Sep 2	$0.04	$0.11	$0.15	$56.35	$60.65
$59.50	$56.00	Sep 2	$0.11	$0.06	$0.17	$55.83	$59.67
$60.00	$56.50	Sep 2	$0.07	$0.11	$0.18	$56.32	$60.18
$59.50	$56.50	Sep 2	$0.11	$0.11	$0.22	$56.28	$59.72
$60.50	$57.00	Sep 2	$0.04	$0.18	$0.22	$56.78	$60.72
$60.00	$57.00	Sep 2	$0.07	$0.18	$0.25	$56.75	$60.25
$59.50	$57.00	Sep 2	$0.11	$0.18	$0.29	$56.71	$59.79
$59.00	$56.00	Sep 2	$0.21	$0.06	$0.27	$55.73	$59.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 170 found (best R:R 1.63, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/56	62/63	Oct 2	$0.31	$0.19	36%	1.63	$55.19	$62.81
55/56	62/62	Oct 2	$0.32	$0.18	34%	1.78	$55.18	$62.32
54/54	62/63	Sep 30	$0.27	$0.23	43%	1.17	$54.23	$62.77
54/55	62/63	Sep 30	$0.28	$0.22	41%	1.27	$54.72	$62.78
55/56	60/61	Sep 18	$0.30	$0.20	37%	1.50	$55.20	$60.80
54/54	62/63	Oct 2	$0.26	$0.24	44%	1.08	$53.74	$62.76
55/56	63/64	Oct 2	$0.29	$0.21	38%	1.38	$55.21	$63.29
54/54	62/62	Oct 2	$0.27	$0.23	42%	1.17	$53.73	$62.27
54/55	62/62	Sep 25	$0.27	$0.23	42%	1.17	$54.73	$62.27
56/56	62/62	Sep 25	$0.30	$0.20	36%	1.50	$55.70	$62.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 16	$0.05	$0.95	17%	19.00
$58.00	$58.50	$59.00	Sep 2	$0.06	$0.44	27%	7.33
$57.00	$57.50	$58.00	Sep 2	$0.06	$0.44	26%	7.33
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	19%	10.11
$59.00	$60.00	$61.00	Sep 16	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 14	$0.07	$0.93	18%	13.29
$55.00	$56.00	$57.00	Sep 14	$0.07	$0.93	17%	13.29
$57.50	$58.00	$58.50	Sep 2	$0.06	$0.44	28%	7.33
$57.00	$57.50	$58.00	Sep 2	$0.06	$0.44	26%	7.33
$53.00	$54.00	$55.00	Sep 14	$0.05	$0.95	11%	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. 208 found (best net $-2.45, 206 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$52.00	1:2	Sep 14	-$2.45	$1.55
$49.00	$52.50	1:2	Sep 9	-$2.27	$1.23
$58.50	$59.00	1:2	Sep 2	-$0.06	$0.44
$65.00	$67.00	1:2	Sep 16	-$0.10	$1.90
$58.00	$58.50	1:2	Sep 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$57.50	1:2	Sep 2	-$0.12	$0.38
$49.00	$48.00	1:2	Sep 14	$0.00	$1.00
$58.50	$58.00	1:2	Sep 2	-$0.26	$0.24
$53.00	$52.00	1:2	Sep 14	-$0.08	$0.92
$52.00	$51.00	1:2	Sep 14	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 4.79%, avg 1.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Oct 16	$2.78	0.45	3.3%	4.79%	8.07%	3.4K	39.1K
$61.00	Oct 16	$2.44	0.41	5.0%	4.20%	9.21%	358	3.3K
$59.00	Oct 16	$3.15	0.49	1.6%	5.42%	6.99%	329	1.5K
$62.00	Oct 16	$2.13	0.37	6.7%	3.67%	10.40%	434	5.0K
$63.00	Oct 16	$1.85	0.33	8.4%	3.18%	11.64%	1.1K	12.4K
$64.00	Oct 16	$1.62	0.30	10.2%	2.79%	12.96%	740	9.5K
$65.00	Oct 16	$1.41	0.27	11.9%	2.43%	14.32%	4.0K	11.0K
$59.50	Oct 9	$2.62	0.46	2.4%	4.51%	6.94%	3	6
$60.00	Oct 9	$2.43	0.44	3.3%	4.18%	7.47%	18	620
$59.00	Oct 9	$2.82	0.48	1.6%	4.85%	6.42%	16	6

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 127,619

Total Puts 83,846

Put/Call Ratio 0.66

Net Difference 43,773

Prior's Put/Call Breakdown

Total Calls 127,956

Total Puts 69,512

Put/Call Ratio 0.54

Net Difference 58,444

Prior 7-Day Put/Call Summary

Total Calls 1,590,466

Total Puts 588,997

Average Put/Call Ratio 0.40

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