SLV - Options Database

SLV

iShares Silver Trust

$59.14 +2.11%

(9/2 09:40) ◀

Wednesday, September 2, 2026 (9:45am)

▶ (9/2 09:50)

◀ 9/2 09:45 ▶

Option Volume

Detail

ℹ

Current (09/02 9:45am) 22,462

Calls: 14,604 (65%)

Puts: 7,858 (35%)

Prior (08/31) 24,452

Calls: 18,170 (74%)

Puts: 6,282 (26%)

Current vs Prior -8.14%

Calls: -19.63% (Calls)

Puts: +25.09% (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 -91.62%

Calls: -92.01%

Puts: -90.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:45am) $2.31M

Calls: $1.57M (68%)

Puts: $743.6K (32%)

Prior (08/31) $4.01M

Calls: $2.02M (50%)

Puts: $2.00M (50%)

Current vs Prior -42.44%

Calls: -22.35%

Puts: -62.76%

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 -93.44%

Calls: -93.38%

Puts: -93.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:45am) 0.54

Prior (08/31) 0.35

Current vs Prior +55.63%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +14.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:45am) 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 1.56% | 3.52%3.52% | 5.58%7.20% | 12.88%

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

Current vs Prior -34.71% | -7.40%-7.40% | -3.52%-2.52% | +0.44%

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

Current vs 7-Day Avg -33.99% | -3.45%+8.29% | -4.12%-16.44% | -7.42%

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

Current vs 7-Day Eod -34.71% | -7.40%-7.40% | -3.52%-2.52% | +0.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.06% | 5.73%

Calls: 2.50% | 5.05%

Puts: 9.62% | 6.42%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -55.21% | -36.96%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg -43.49% | -37.69%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($1.57M). Bullish P/C ratio of 0.54. P/C ratio rising 56% - 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
09:45	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 538 of results (avg 4.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Sep 18	11.70	11.85	$11.77	1.3%	--	1.00	1.5K
$48.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.93	1.1K
$49.00	Oct 16	10.70	10.85	$10.77	1.4%	--	0.90	76
$49.50	Sep 11	9.65	9.80	$9.73	1.5%	--	1.00	36
$50.00	Sep 30	9.45	9.60	$9.52	1.6%	3	0.92	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Sep 30	8.80	8.95	$8.88	1.7%	--	0.83	75
$70.00	Oct 16	11.45	11.65	$11.55	1.7%	5	0.82	662
$70.50	Sep 2	11.25	11.45	$11.35	1.8%	21	1.00	16
$70.00	Sep 11	10.80	11.00	$10.90	1.8%	--	0.97	95
$70.00	Sep 2	10.75	10.95	$10.85	1.8%	21	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.57, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 2	0.07	0.08	$0.08	12.5%	525	0.16	2.1K
$59.50	Sep 2	0.16	0.17	$0.17	5.9%	1.1K	0.33	782
$59.00	Sep 2	0.39	0.40	$0.40	2.5%	2.1K	0.59	2.9K
$58.50	Sep 2	0.73	0.76	$0.75	4.0%	721	0.79	969
$62.50	Sep 4	0.10	0.12	$0.11	18.2%	121	0.10	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.23	0.25	$0.24	8.3%	224	0.41	1.2K
$59.50	Sep 2	0.49	0.54	$0.52	9.6%	39	0.67	983
$60.00	Sep 2	0.88	0.99	$0.94	11.7%	28	0.84	3.2K
$57.00	Sep 4	0.20	0.22	$0.21	9.5%	241	0.17	5.4K
$56.50	Sep 4	0.14	0.17	$0.16	18.8%	23	0.13	980

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Sep 4	11.55	11.75	$11.65	1.7%	9	1.00	63
$48.00	Sep 4	11.05	11.25	$11.15	1.8%	--	1.00	59
$48.50	Sep 4	10.55	10.75	$10.65	1.9%	--	1.00	49
$49.00	Sep 4	10.05	10.25	$10.15	2.0%	--	1.00	58
$49.50	Sep 4	9.55	9.75	$9.65	2.1%	--	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Sep 2	2.28	2.44	$2.36	6.8%	8	1.00	796
$62.00	Sep 2	2.78	2.94	$2.86	5.6%	44	1.00	544
$62.50	Sep 2	3.25	3.45	$3.35	6.0%	6	1.00	108
$63.00	Sep 2	3.75	3.95	$3.85	5.2%	48	1.00	356
$63.50	Sep 2	4.25	4.45	$4.35	4.6%	--	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 21.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.39	0.40	$0.40	2.5%	2.1K	0.59	2.9K
$60.00	Sep 18	1.73	1.76	$1.75	1.7%	1.6K	0.45	35.6K
$59.50	Sep 2	0.16	0.17	$0.17	5.9%	1.1K	0.33	782
$70.00	Sep 18	0.18	0.19	$0.19	5.3%	808	0.07	57.3K
$58.50	Sep 2	0.73	0.76	$0.75	4.0%	721	0.79	969

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Sep 2	0.00	0.01	$0.01	100.0%	1.2K	0.01	1.9K
$53.50	Sep 30	0.65	0.71	$0.68	8.8%	1.1K	0.18	323
$58.50	Sep 2	0.09	0.11	$0.10	20.0%	848	0.21	719
$58.00	Sep 2	0.04	0.05	$0.05	20.0%	680	0.10	3.8K
$57.00	Sep 2	0.01	0.02	$0.02	50.0%	546	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. 8 strikes (avg 16.2%, max 29.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	52.9%	40.9%	29.2%	722	986
$60.00	Sep 2	Oct 16	51.7%	45.1%	14.5%	670	42.0K
$59.00	Sep 2	Oct 16	47.5%	41.5%	14.3%	2.2K	4.5K
$59.50	Sep 2	Oct 2	47.2%	43.8%	7.8%	1.1K	799

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	52.9%	40.9%	29.2%	848	733
$60.00	Sep 2	Oct 16	51.7%	45.1%	14.5%	63	34.4K
$59.00	Sep 2	Oct 16	47.5%	41.5%	14.3%	224	2.8K
$59.50	Sep 2	Oct 9	47.2%	44.6%	5.9%	39	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 0.82, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 16	$0.55	$0.45	$0.55	67%	0.82	$56.55
$59.00	$60.00	Oct 9	$0.41	$0.59	$0.41	53%	1.44	$59.41
$59.00	$60.00	Oct 16	$0.42	$0.58	$0.42	53%	1.38	$59.42
$62.00	$63.00	Oct 16	$0.30	$0.70	$0.30	41%	2.33	$62.30
$63.00	$64.00	Oct 16	$0.27	$0.73	$0.27	37%	2.70	$63.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Sep 9	$0.20	$0.30	$0.20	47%	1.50	$58.80
$55.00	$54.00	Sep 14	$0.10	$0.90	$0.10	15%	9.00	$54.90
$61.50	$61.00	Oct 2	$0.29	$0.21	$0.29	60%	0.72	$61.21
$56.50	$56.00	Sep 11	$0.10	$0.40	$0.10	23%	4.00	$56.40
$57.00	$56.50	Sep 11	$0.12	$0.38	$0.12	27%	3.17	$56.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 0.69, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 18	$0.23	$0.23	$0.27	55%	0.85	$60.23
$59.50	$60.00	Sep 4	$0.20	$0.20	$0.30	55%	0.67	$59.70
$60.00	$60.50	Sep 4	$0.15	$0.15	$0.35	64%	0.43	$60.15
$60.50	$61.00	Sep 4	$0.11	$0.11	$0.39	71%	0.28	$60.61
$61.00	$61.50	Sep 9	$0.12	$0.12	$0.38	70%	0.32	$61.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Sep 16	$0.82	$0.82	$1.18	53%	0.69	$58.18
$59.00	$58.00	Oct 16	$0.51	$0.51	$0.49	53%	1.04	$58.49
$58.00	$57.00	Oct 16	$0.46	$0.46	$0.54	58%	0.85	$57.54
$57.00	$56.00	Oct 16	$0.40	$0.40	$0.60	63%	0.67	$56.60
$55.00	$54.00	Oct 16	$0.31	$0.31	$0.69	72%	0.45	$54.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.58, cheapest $0.58)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.59	47.5%	48.0%
$59.50	Sep 2	Sep 4	$0.58	47.2%	49.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.58	47.5%	48.0%
$59.50	Sep 2	Sep 4	$0.57	47.2%	49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 219 found (cheapest 1.08% of stock, avg 8.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.40	$0.24	$0.64	$58.36	$59.64	1.08%
$59.50	Sep 2	$0.17	$0.52	$0.69	$58.81	$60.19	1.17%
$58.50	Sep 2	$0.75	$0.10	$0.85	$57.65	$59.35	1.44%
$60.00	Sep 2	$0.08	$0.94	$1.02	$58.98	$61.02	1.72%
$58.00	Sep 2	$1.18	$0.05	$1.23	$56.77	$59.23	2.08%
$60.50	Sep 2	$0.03	$1.38	$1.41	$59.09	$61.91	2.38%
$57.50	Sep 2	$1.66	$0.02	$1.68	$55.82	$59.18	2.84%
$59.00	Sep 4	$0.99	$0.82	$1.81	$57.19	$60.81	3.06%
$59.50	Sep 4	$0.75	$1.09	$1.84	$57.66	$61.34	3.11%
$58.50	Sep 4	$1.26	$0.60	$1.86	$56.64	$60.36	3.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.14% of stock, avg 5.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.50	$58.00	Sep 2	$0.03	$0.05	$0.08	$57.92	$60.58
$60.00	$58.00	Sep 2	$0.08	$0.05	$0.13	$57.87	$60.13
$60.50	$58.50	Sep 2	$0.03	$0.10	$0.13	$58.37	$60.63
$60.00	$58.50	Sep 2	$0.08	$0.10	$0.18	$58.32	$60.18
$59.50	$58.00	Sep 2	$0.17	$0.05	$0.22	$57.78	$59.72
$59.50	$58.50	Sep 2	$0.17	$0.10	$0.27	$58.23	$59.77
$60.50	$59.00	Sep 2	$0.03	$0.24	$0.27	$58.73	$60.77
$61.50	$57.00	Sep 4	$0.21	$0.21	$0.42	$56.58	$61.92
$60.00	$59.00	Sep 2	$0.08	$0.24	$0.32	$58.68	$60.32
$59.50	$59.00	Sep 2	$0.17	$0.24	$0.41	$58.59	$59.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 176 found (best R:R 2.13, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	64/64	Oct 9	$0.34	$0.16	32%	2.13	$56.16	$63.84
56/56	64/65	Oct 9	$0.32	$0.18	36%	1.78	$56.18	$64.82
56/56	63/64	Sep 25	$0.28	$0.22	41%	1.27	$55.72	$63.28
56/57	63/64	Sep 25	$0.31	$0.19	35%	1.63	$56.69	$63.31
56/56	63/64	Sep 25	$0.29	$0.21	38%	1.38	$56.21	$63.29
56/57	62/62	Sep 18	$0.30	$0.20	36%	1.50	$56.70	$62.30
56/56	64/64	Sep 30	$0.28	$0.22	40%	1.27	$55.72	$63.78
56/56	64/64	Oct 2	$0.28	$0.22	40%	1.27	$55.72	$64.28
55/56	63/64	Sep 25	$0.26	$0.24	44%	1.08	$55.24	$63.26
56/56	64/64	Oct 2	$0.29	$0.21	38%	1.38	$55.71	$63.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 16	$0.07	$0.93	17%	13.29
$58.50	$59.00	$59.50	Sep 2	$0.12	$0.38	45%	3.17
$65.00	$67.00	$69.00	Sep 16	$0.07	$1.93	8%	27.57
$58.00	$59.00	$60.00	Sep 14	$0.09	$0.91	19%	10.11
$56.00	$57.00	$58.00	Sep 14	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$56.00	$57.00	$58.00	Sep 14	$0.08	$0.92	17%	11.50
$60.00	$61.00	$62.00	Sep 14	$0.08	$0.92	16%	11.50
$58.00	$59.00	$60.00	Sep 14	$0.10	$0.90	19%	9.00
$58.50	$59.00	$59.50	Sep 2	$0.14	$0.36	45%	2.57
$58.00	$58.50	$59.00	Sep 2	$0.09	$0.41	31%	4.56

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 $-2.30, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$53.00	1:2	Sep 9	-$2.30	$1.70
$58.50	$59.00	1:2	Sep 2	-$0.05	$0.45
$66.00	$69.00	1:2	Sep 14	-$0.01	$2.99
$58.00	$58.50	1:2	Sep 2	-$0.32	$0.18
$65.00	$67.00	1:2	Sep 16	-$0.09	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 2	-$2.45	$2.55
$59.00	$57.00	1:2	Sep 16	-$0.10	$1.90
$62.00	$60.00	1:2	Sep 16	-$0.90	$1.10
$60.00	$59.50	1:2	Sep 2	-$0.10	$0.40
$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. 172 found (best yield 4.82%, avg 1.61%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 16	$2.85	0.45	3.1%	4.82%	7.96%	14	3.5K
$62.00	Oct 16	$2.51	0.41	4.8%	4.24%	9.08%	11	5.0K
$60.00	Oct 16	$3.25	0.49	1.4%	5.50%	6.95%	145	39.9K
$63.00	Oct 16	$2.21	0.37	6.5%	3.74%	10.26%	48	12.8K
$64.00	Oct 16	$1.93	0.34	8.2%	3.26%	11.48%	--	9.5K
$65.00	Oct 16	$1.71	0.31	9.9%	2.89%	12.80%	238	12.0K
$66.00	Oct 16	$1.49	0.28	11.6%	2.52%	14.12%	5	2.2K
$61.00	Oct 9	$2.52	0.44	3.1%	4.26%	7.41%	--	28
$60.50	Oct 9	$2.70	0.46	2.3%	4.57%	6.87%	--	30
$60.00	Oct 9	$2.90	0.49	1.4%	4.90%	6.36%	--	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 14,604

Total Puts 7,858

Put/Call Ratio 0.54

Net Difference 6,746

Prior's Put/Call Breakdown

Total Calls 18,170

Total Puts 6,282

Put/Call Ratio 0.35

Net Difference 11,888

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