SLV - Options Database

SLV

iShares Silver Trust

$58.98 +1.83%

(9/2 09:35) ◀

Wednesday, September 2, 2026 (9:40am)

▶

◀ 9/2 09:40

Option Volume

Detail

ℹ

Current (09/02 9:40am) 17,782

Calls: 10,887 (61%)

Puts: 6,895 (39%)

Prior (08/31) 16,953

Calls: 12,470 (74%)

Puts: 4,483 (26%)

Current vs Prior +4.89%

Calls: -12.69% (Calls)

Puts: +53.80% (Puts)

Prior 7-Day Total 1,876,274

Calls: 1,279,589 (68%)

Puts: 596,685 (32%)

Prior 7-Day Average 268,039

Calls: 182,798 (68%)

Puts: 85,240 (32%)

Current vs Prior 7-Day Avg -93.37%

Calls: -94.04%

Puts: -91.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:40am) $1.80M

Calls: $1.16M (64%)

Puts: $643.6K (36%)

Prior (08/31) $2.90M

Calls: $1.54M (53%)

Puts: $1.36M (47%)

Current vs Prior -37.84%

Calls: -24.66%

Puts: -52.72%

Prior 7-Day Total $246.67M

Calls: $165.77M (67%)

Puts: $80.90M (33%)

Prior 7-Day Average $35.24M

Calls: $23.68M (67%)

Puts: $11.56M (33%)

Current vs Prior 7-Day Avg -94.89%

Calls: -95.11%

Puts: -94.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:40am) 0.63

Prior (08/31) 0.36

Current vs Prior +76.17%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +34.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:40am) 2,703,513

Calls: 1,852,295 (69%)

Puts: 851,218 (31%)

Prior (08/31) 2,210,694

Calls: 1,528,057 (69%)

Puts: 682,637 (31%)

Current vs Prior +22.29%

Prior 7-Day Total 16,275,602

Calls: 11,221,023 (69%)

Puts: 5,054,579 (31%)

Prior 7-Day Average 2,325,086

Calls: 1,603,003 (69%)

Puts: 722,082 (31%)

Current vs Prior 7-Day Avg +16.28%

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 1.59% | 3.46%3.46% | 5.56%7.15% | 12.76%

Prior 2.38% | 3.80%3.80% | 5.78%7.39% | 12.83%

Current vs Prior -33.12% | -8.95%-8.95% | -3.86%-3.19% | -0.49%

Prior 7-Day Avg 2.36% | 3.64%3.25% | 5.82%8.62% | 13.92%

Current vs 7-Day Avg -32.38% | -5.07%+6.47% | -4.46%-17.02% | -8.28%

Prior 7-Day Eod 2.38% | 3.80%3.80% | 5.78%7.39% | 12.83%

Current vs 7-Day Eod -33.12% | -8.95%-8.95% | -3.86%-3.19% | -0.49%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.81% | 6.59%

Calls: 7.94% | 5.13%

Puts: 9.68% | 8.05%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -34.89% | -27.50%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg -17.85% | -28.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.16M). Bullish P/C ratio of 0.63. P/C ratio rising 76% - increased hedging/bearish positioning. Call-heavy open interest (1,852,295 calls vs 851,218 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
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 534 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	9.70	9.80	$9.75	1.0%	--	0.87	26.5K
$51.00	Oct 16	8.85	8.95	$8.90	1.1%	--	0.85	815
$47.50	Sep 30	11.70	11.85	$11.77	1.3%	--	0.93	865
$47.50	Sep 11	11.50	11.65	$11.58	1.3%	--	0.99	49
$47.50	Sep 4	11.45	11.60	$11.52	1.3%	--	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 11	10.95	11.10	$11.02	1.4%	--	1.00	95
$68.50	Sep 30	9.80	9.95	$9.88	1.5%	--	0.86	2.3K
$67.00	Oct 16	9.00	9.15	$9.07	1.7%	--	0.75	529
$68.00	Sep 9	8.95	9.10	$9.02	1.7%	--	0.97	10
$67.50	Sep 30	8.90	9.05	$8.98	1.7%	--	0.84	75

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 2	0.11	0.13	$0.12	16.7%	954	0.26	782
$60.00	Sep 2	0.05	0.06	$0.06	16.7%	471	0.13	2.1K
$59.00	Sep 2	0.28	0.31	$0.30	10.0%	1.8K	0.50	2.9K
$58.50	Sep 2	0.60	0.65	$0.63	7.9%	577	0.73	969
$62.50	Sep 4	0.09	0.10	$0.10	10.0%	17	0.09	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 2	0.05	0.06	$0.06	16.7%	654	0.14	3.8K
$58.50	Sep 2	0.12	0.14	$0.13	15.4%	760	0.27	719
$59.00	Sep 2	0.29	0.32	$0.31	9.7%	172	0.50	1.2K
$59.50	Sep 2	0.60	0.66	$0.63	9.5%	39	0.74	983
$56.50	Sep 4	0.15	0.18	$0.16	18.8%	5	0.14	980

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 2	10.90	11.10	$11.00	1.8%	10	1.00	85
$49.00	Sep 2	9.90	10.10	$10.00	2.0%	10	1.00	83
$50.00	Sep 2	8.90	9.10	$9.00	2.2%	22	1.00	89
$50.50	Sep 2	8.40	8.60	$8.50	2.4%	24	1.00	93
$51.00	Sep 2	7.90	8.10	$8.00	2.5%	9	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 4	5.95	6.10	$6.03	2.5%	--	1.00	108
$66.00	Sep 4	6.90	7.10	$7.00	2.9%	--	1.00	30
$67.00	Sep 4	7.90	8.10	$8.00	2.5%	--	1.00	116
$68.00	Sep 4	8.90	9.10	$9.00	2.2%	--	1.00	21
$69.00	Sep 4	9.90	10.10	$10.00	2.0%	--	1.00	492

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 17.4K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.28	0.31	$0.30	10.0%	1.8K	0.50	2.9K
$60.00	Sep 18	1.64	1.67	$1.65	1.8%	1.6K	0.44	35.6K
$59.50	Sep 2	0.11	0.13	$0.12	16.7%	954	0.26	782
$58.50	Sep 2	0.60	0.65	$0.63	7.9%	577	0.73	969
$65.00	Sep 18	0.48	0.49	$0.49	2.0%	534	0.17	53.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Sep 2	0.00	0.02	$0.01	200.0%	1.2K	0.02	1.9K
$53.50	Sep 30	0.67	0.72	$0.70	7.1%	1.1K	0.18	323
$58.50	Sep 2	0.12	0.14	$0.13	15.4%	760	0.27	719
$58.00	Sep 2	0.05	0.06	$0.06	16.7%	654	0.14	3.8K
$57.00	Sep 2	0.01	0.02	$0.02	50.0%	446	0.03	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 13.9%, max 19.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	49.2%	41.1%	19.7%	578	986
$59.00	Sep 2	Oct 16	46.6%	41.4%	12.6%	1.9K	4.5K
$59.50	Sep 2	Oct 2	48.0%	43.5%	10.4%	954	799

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	49.2%	41.1%	19.7%	760	733
$59.00	Sep 2	Oct 16	46.6%	41.4%	12.6%	172	2.8K
$59.50	Sep 2	Oct 9	48.0%	44.3%	8.4%	39	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 0.85, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 16	$0.36	$0.64	$0.36	49%	1.78	$60.36
$61.00	$62.00	Oct 16	$0.34	$0.66	$0.34	45%	1.94	$61.34
$64.00	$65.00	Oct 16	$0.23	$0.77	$0.23	33%	3.35	$64.23
$57.00	$58.00	Oct 16	$0.52	$0.48	$0.52	62%	0.92	$57.52
$65.00	$66.00	Oct 16	$0.20	$0.80	$0.20	30%	4.00	$65.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$69.50	Sep 18	$0.27	$0.23	$0.27	92%	0.85	$69.73
$58.00	$57.50	Sep 4	$0.12	$0.38	$0.12	31%	3.17	$57.88
$62.00	$61.50	Sep 18	$0.33	$0.17	$0.33	69%	0.52	$61.67
$59.50	$59.00	Sep 2	$0.32	$0.18	$0.32	74%	0.56	$59.18
$56.00	$55.50	Sep 18	$0.11	$0.39	$0.11	26%	3.55	$55.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.96, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$59.50	Sep 2	$0.18	$0.18	$0.32	50%	0.56	$59.18
$59.00	$59.50	Oct 2	$0.26	$0.26	$0.24	48%	1.08	$59.26
$59.50	$60.00	Sep 4	$0.19	$0.19	$0.31	58%	0.61	$59.69
$60.50	$61.00	Sep 11	$0.17	$0.17	$0.33	64%	0.52	$60.67
$60.50	$61.00	Sep 4	$0.11	$0.11	$0.39	73%	0.28	$60.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Oct 16	$0.49	$0.49	$0.51	58%	0.96	$57.51
$57.00	$56.00	Oct 16	$0.41	$0.41	$0.59	62%	0.69	$56.59
$56.00	$55.00	Oct 16	$0.36	$0.36	$0.64	67%	0.56	$55.64
$54.00	$53.00	Oct 16	$0.27	$0.27	$0.73	75%	0.37	$53.73
$56.00	$55.00	Oct 9	$0.34	$0.34	$0.66	68%	0.52	$55.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.58, cheapest $0.56)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.60	46.6%	47.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.56	46.6%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 209 found (cheapest 1.03% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.30	$0.31	$0.61	$58.39	$59.61	1.03%
$59.50	Sep 2	$0.12	$0.63	$0.75	$58.75	$60.25	1.27%
$58.50	Sep 2	$0.63	$0.13	$0.76	$57.74	$59.26	1.29%
$60.00	Sep 2	$0.06	$1.05	$1.11	$58.89	$61.11	1.88%
$58.00	Sep 2	$1.06	$0.06	$1.12	$56.88	$59.12	1.90%
$60.50	Sep 2	$0.03	$1.52	$1.55	$58.95	$62.05	2.63%
$57.50	Sep 2	$1.53	$0.03	$1.56	$55.94	$59.06	2.64%
$59.00	Sep 4	$0.90	$0.87	$1.77	$57.23	$60.77	3.00%
$58.50	Sep 4	$1.17	$0.65	$1.82	$56.68	$60.32	3.09%
$59.50	Sep 4	$0.69	$1.15	$1.84	$57.66	$61.34	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.10% of stock, avg 5.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.50	$57.50	Sep 2	$0.03	$0.03	$0.06	$57.44	$60.56
$60.00	$57.50	Sep 2	$0.06	$0.03	$0.09	$57.41	$60.09
$60.50	$58.00	Sep 2	$0.03	$0.06	$0.09	$57.91	$60.59
$60.00	$58.00	Sep 2	$0.06	$0.06	$0.12	$57.88	$60.12
$59.50	$57.50	Sep 2	$0.12	$0.03	$0.15	$57.35	$59.65
$60.50	$58.50	Sep 2	$0.03	$0.13	$0.16	$58.34	$60.66
$59.50	$58.00	Sep 2	$0.12	$0.06	$0.18	$57.82	$59.68
$60.00	$58.50	Sep 2	$0.06	$0.13	$0.19	$58.31	$60.19
$59.50	$58.50	Sep 2	$0.12	$0.13	$0.25	$58.25	$59.75
$61.50	$57.00	Sep 4	$0.18	$0.24	$0.42	$56.58	$61.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 1.38, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	62/62	Sep 18	$0.29	$0.21	40%	1.38	$56.21	$62.29
56/56	64/64	Oct 2	$0.31	$0.19	36%	1.63	$56.19	$63.81
56/56	63/64	Sep 18	$0.26	$0.24	46%	1.08	$56.24	$63.26
55/56	62/62	Sep 18	$0.25	$0.25	46%	1.00	$55.25	$62.25
55/56	63/64	Sep 18	$0.22	$0.28	52%	0.79	$55.28	$63.22
54/54	64/64	Oct 2	$0.24	$0.26	48%	0.92	$53.76	$63.74
56/57	62/62	Sep 11	$0.24	$0.26	48%	0.92	$56.76	$62.24
56/56	63/64	Oct 2	$0.31	$0.19	34%	1.63	$56.19	$63.31
56/56	63/64	Sep 25	$0.27	$0.23	42%	1.17	$55.73	$63.27
56/56	62/63	Sep 25	$0.28	$0.22	39%	1.27	$55.72	$62.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$61.00	$62.00	Sep 14	$0.05	$0.95	16%	19.00
$58.00	$59.00	$60.00	Sep 16	$0.08	$0.92	17%	11.50
$58.00	$58.50	$59.00	Sep 2	$0.10	$0.40	36%	4.00
$60.00	$61.00	$62.00	Sep 16	$0.07	$0.93	15%	13.29
$61.00	$62.00	$63.00	Sep 16	$0.06	$0.94	13%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	19%	11.50
$58.50	$59.00	$59.50	Sep 2	$0.14	$0.36	48%	2.57
$59.00	$59.50	$60.00	Sep 2	$0.10	$0.40	37%	4.00
$56.00	$57.00	$58.00	Sep 14	$0.09	$0.91	17%	10.11
$58.00	$58.50	$59.00	Sep 2	$0.11	$0.39	37%	3.55

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 $-2.15, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$53.00	1:2	Sep 9	-$2.15	$1.85
$54.00	$56.00	1:2	Sep 9	-$1.51	$0.49
$58.00	$58.50	1:2	Sep 2	-$0.20	$0.30
$65.00	$67.00	1:2	Sep 16	-$0.07	$1.93
$61.00	$61.50	1:2	Sep 4	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 2	-$2.48	$2.52
$59.00	$57.00	1:2	Sep 16	-$0.11	$1.89
$62.00	$60.00	1:2	Sep 16	-$0.99	$1.01
$60.00	$59.50	1:2	Sep 2	-$0.21	$0.29
$50.00	$48.00	1:2	Oct 9	-$0.10	$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 181 found (best yield 4.73%, avg 1.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 16	$2.79	0.45	3.4%	4.73%	8.16%	11	3.5K
$62.00	Oct 16	$2.45	0.41	5.1%	4.15%	9.27%	11	5.0K
$60.00	Oct 16	$3.15	0.49	1.7%	5.34%	7.07%	131	39.9K
$63.00	Oct 16	$2.15	0.37	6.8%	3.65%	10.46%	37	12.8K
$59.00	Oct 16	$3.60	0.53	0.0%	6.10%	6.14%	90	1.5K
$64.00	Oct 16	$1.88	0.33	8.5%	3.19%	11.70%	--	9.5K
$65.00	Oct 16	$1.67	0.30	10.2%	2.83%	13.04%	231	12.0K
$66.00	Oct 16	$1.45	0.27	11.9%	2.46%	14.36%	4	2.2K
$60.50	Oct 9	$2.64	0.46	2.6%	4.48%	7.05%	--	30
$60.00	Oct 9	$2.84	0.48	1.7%	4.82%	6.54%	--	618

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 10,887

Total Puts 6,895

Put/Call Ratio 0.63

Net Difference 3,992

Prior's Put/Call Breakdown

Total Calls 12,470

Total Puts 4,483

Put/Call Ratio 0.36

Net Difference 7,987

Prior 7-Day Put/Call Summary

Total Calls 1,279,589

Total Puts 596,685

Average Put/Call Ratio 0.47

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