SLV - Options Database

SLV

iShares Silver Trust

$58.89 +1.67%

(9/2 09:45) ◀

Wednesday, September 2, 2026 (9:50am)

▶ (9/2 09:55)

◀ 9/2 09:50 ▶

Option Volume

Detail

ℹ

Current (09/02 9:50am) 27,864

Calls: 18,642 (67%)

Puts: 9,222 (33%)

Prior (08/31) 31,772

Calls: 22,808 (72%)

Puts: 8,964 (28%)

Current vs Prior -12.30%

Calls: -18.27% (Calls)

Puts: +2.88% (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 -89.60%

Calls: -89.80%

Puts: -89.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:50am) $2.66M

Calls: $1.75M (66%)

Puts: $908.0K (34%)

Prior (08/31) $5.08M

Calls: $2.54M (50%)

Puts: $2.54M (50%)

Current vs Prior -47.62%

Calls: -30.98%

Puts: -64.24%

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 -92.45%

Calls: -92.61%

Puts: -92.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:50am) 0.49

Prior (08/31) 0.39

Current vs Prior +25.87%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +5.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:50am) 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 1.46% | 3.45%3.45% | 5.54%7.18% | 12.79%

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

Current vs Prior -38.71% | -9.25%-9.25% | -4.29%-2.80% | -0.32%

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

Current vs 7-Day Avg -38.03% | -5.37%+6.13% | -4.88%-16.68% | -8.13%

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

Current vs 7-Day Eod -38.71% | -9.25%-9.25% | -4.29%-2.80% | -0.32%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.80% | 6.22%

Calls: 7.55% | 8.04%

Puts: 6.06% | 4.40%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -49.74% | -31.57%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg -36.59% | -32.36%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.75M). Extreme bullish P/C ratio of 0.49 - heavy call buying (18,642 calls vs 9,222 puts). Call-heavy open interest (1,852,295 calls vs 851,218 puts) suggests bullish positioning. Rising open interest (up 22%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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
09:50	BULLISH	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 566 of results (avg 4.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Sep 11	4.20	4.25	$4.22	1.2%	20	0.86	1.0K
$47.50	Sep 30	11.60	11.75	$11.68	1.3%	--	0.96	865
$47.50	Sep 11	11.40	11.55	$11.48	1.3%	--	0.99	49
$48.00	Oct 16	11.40	11.55	$11.48	1.3%	3	0.92	24
$51.50	Sep 2	7.35	7.45	$7.40	1.4%	11	0.99	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Sep 18	7.35	7.45	$7.40	1.4%	--	0.86	1.2K
$69.00	Sep 11	10.05	10.20	$10.13	1.5%	--	1.00	25
$55.50	Sep 30	1.19	1.21	$1.20	1.7%	--	0.28	484
$70.00	Oct 16	11.65	11.85	$11.75	1.7%	5	0.81	662
$70.50	Sep 2	11.50	11.70	$11.60	1.7%	21	1.00	16

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.53, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 2	0.08	0.09	$0.09	11.1%	1.6K	0.21	782
$59.00	Sep 2	0.22	0.24	$0.23	8.7%	2.8K	0.44	2.9K
$58.50	Sep 2	0.51	0.55	$0.53	7.5%	788	0.71	969
$58.00	Sep 2	0.91	1.03	$0.97	12.4%	400	0.87	1.2K
$63.00	Sep 4	0.07	0.08	$0.08	12.5%	115	0.07	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 2	0.05	0.06	$0.06	16.7%	892	0.13	3.8K
$58.50	Sep 2	0.12	0.14	$0.13	15.4%	872	0.29	719
$59.00	Sep 2	0.32	0.34	$0.33	6.1%	272	0.56	1.2K
$59.50	Sep 2	0.66	0.72	$0.69	8.7%	49	0.79	983
$56.00	Sep 4	0.10	0.12	$0.11	18.2%	8	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 4	10.35	10.55	$10.45	1.9%	5	1.00	49
$47.50	Sep 4	11.35	11.55	$11.45	1.7%	10	0.99	63
$49.00	Sep 4	9.85	10.05	$9.95	2.0%	--	0.99	58
$50.00	Sep 4	8.85	9.05	$8.95	2.2%	--	0.99	680
$48.00	Sep 2	10.80	11.00	$10.90	1.8%	10	0.99	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Sep 2	2.52	2.67	$2.60	5.8%	16	1.00	796
$62.00	Sep 2	3.00	3.20	$3.10	6.5%	49	1.00	544
$62.50	Sep 2	3.50	3.70	$3.60	5.6%	10	1.00	108
$63.00	Sep 2	4.00	4.20	$4.10	4.9%	53	1.00	356
$63.50	Sep 2	4.50	4.70	$4.60	4.3%	--	1.00	23

Most actively traded options today. High liquidity = easy entry/exit. 390 active (total vol 26.9K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.22	0.24	$0.23	8.7%	2.8K	0.44	2.9K
$60.00	Sep 18	1.60	1.63	$1.62	1.9%	1.7K	0.44	35.6K
$59.50	Sep 2	0.08	0.09	$0.09	11.1%	1.6K	0.21	782
$65.00	Sep 18	0.47	0.49	$0.48	4.2%	1.2K	0.17	53.3K
$60.00	Sep 2	0.04	0.05	$0.05	20.0%	872	0.11	2.1K

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	0.66	0.72	$0.69	8.7%	1.1K	0.18	323
$58.00	Sep 2	0.05	0.06	$0.06	16.7%	892	0.13	3.8K
$58.50	Sep 2	0.12	0.14	$0.13	15.4%	872	0.29	719
$57.00	Sep 2	0.01	0.02	$0.02	50.0%	579	0.04	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 6.2%, max 10.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	45.3%	41.1%	10.2%	789	986
$59.00	Sep 2	Oct 16	43.7%	41.6%	5.1%	3.0K	4.5K
$59.50	Sep 2	Oct 2	45.8%	44.0%	4.1%	1.6K	799

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	45.3%	41.1%	10.2%	872	733
$59.00	Sep 2	Oct 16	43.7%	41.6%	5.1%	274	2.8K
$59.50	Sep 2	Oct 9	45.8%	44.7%	2.7%	49	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 1.22, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Oct 16	$0.45	$0.55	$0.45	57%	1.22	$58.45
$56.00	$57.00	Oct 16	$0.55	$0.45	$0.55	66%	0.82	$56.55
$63.00	$64.00	Oct 16	$0.25	$0.75	$0.25	37%	3.00	$63.25
$60.00	$61.00	Oct 16	$0.37	$0.63	$0.37	48%	1.70	$60.37
$64.00	$65.00	Oct 16	$0.22	$0.78	$0.22	33%	3.55	$64.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$60.50	Sep 18	$0.26	$0.24	$0.26	63%	0.92	$60.74
$62.00	$61.50	Sep 18	$0.30	$0.20	$0.30	70%	0.67	$61.70
$61.50	$61.00	Sep 30	$0.27	$0.23	$0.27	62%	0.85	$61.23
$58.50	$58.00	Sep 4	$0.17	$0.33	$0.17	42%	1.94	$58.33
$56.50	$56.00	Sep 18	$0.13	$0.37	$0.13	29%	2.85	$56.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 0.82, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$60.00	Sep 4	$0.18	$0.18	$0.32	60%	0.56	$59.68
$59.00	$59.50	Sep 2	$0.14	$0.14	$0.36	56%	0.39	$59.14
$60.50	$61.00	Sep 9	$0.14	$0.14	$0.36	68%	0.39	$60.64
$59.50	$60.00	Sep 18	$0.22	$0.22	$0.28	52%	0.79	$59.72
$61.50	$62.00	Sep 18	$0.15	$0.15	$0.35	66%	0.43	$61.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Oct 16	$0.45	$0.45	$0.55	62%	0.82	$56.55
$55.00	$54.00	Oct 9	$0.31	$0.31	$0.69	72%	0.45	$54.69
$55.00	$54.00	Oct 16	$0.32	$0.32	$0.68	71%	0.47	$54.68
$56.00	$55.00	Oct 16	$0.36	$0.36	$0.64	66%	0.56	$55.64
$53.00	$52.00	Oct 16	$0.23	$0.23	$0.77	79%	0.30	$52.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.59, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.60	43.7%	47.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.58	43.7%	47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.95% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.23	$0.33	$0.56	$58.44	$59.56	0.95%
$58.50	Sep 2	$0.53	$0.13	$0.66	$57.84	$59.16	1.12%
$59.50	Sep 2	$0.09	$0.69	$0.78	$58.72	$60.28	1.32%
$58.00	Sep 2	$0.97	$0.06	$1.03	$56.97	$59.03	1.75%
$60.00	Sep 2	$0.05	$1.11	$1.16	$58.84	$61.16	1.97%
$57.50	Sep 2	$1.43	$0.03	$1.46	$56.04	$58.96	2.48%
$60.50	Sep 2	$0.03	$1.60	$1.63	$58.87	$62.13	2.77%
$59.00	Sep 4	$0.83	$0.91	$1.74	$57.26	$60.74	2.95%
$58.50	Sep 4	$1.12	$0.65	$1.77	$56.73	$60.27	3.01%
$59.50	Sep 4	$0.64	$1.19	$1.83	$57.67	$61.33	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.10% of stock, avg 5.04%)

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	$0.05	$0.03	$0.08	$57.42	$60.08
$60.50	$58.00	Sep 2	$0.03	$0.06	$0.09	$57.91	$60.59
$60.00	$58.00	Sep 2	$0.05	$0.06	$0.11	$57.89	$60.11
$59.50	$57.50	Sep 2	$0.09	$0.03	$0.12	$57.38	$59.62
$59.50	$58.00	Sep 2	$0.09	$0.06	$0.15	$57.85	$59.65
$60.50	$58.50	Sep 2	$0.03	$0.13	$0.16	$58.34	$60.66
$60.00	$58.50	Sep 2	$0.05	$0.13	$0.18	$58.32	$60.18
$59.50	$58.50	Sep 2	$0.09	$0.13	$0.22	$58.28	$59.72
$59.00	$57.50	Sep 2	$0.23	$0.03	$0.26	$57.24	$59.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 163 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	62/62	Sep 18	$0.30	$0.20	40%	1.50	$55.70	$61.80
56/56	62/63	Sep 18	$0.26	$0.24	46%	1.08	$55.74	$62.76
55/56	62/63	Sep 25	$0.28	$0.22	42%	1.27	$55.22	$62.78
56/57	62/62	Sep 18	$0.32	$0.18	33%	1.78	$56.68	$61.82
56/56	62/63	Sep 25	$0.29	$0.21	39%	1.38	$55.71	$62.79
55/56	62/63	Sep 30	$0.29	$0.21	38%	1.38	$55.21	$62.79
55/56	63/64	Sep 30	$0.28	$0.22	41%	1.27	$55.22	$63.28
55/56	64/64	Sep 25	$0.25	$0.25	46%	1.00	$55.25	$63.75
56/56	63/64	Oct 2	$0.31	$0.19	33%	1.63	$56.19	$63.31
56/56	64/64	Oct 2	$0.30	$0.20	35%	1.50	$56.20	$63.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$67.00	$69.00	Sep 16	$0.05	$1.95	8%	39.00
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	19%	11.50
$60.00	$61.00	$62.00	Sep 14	$0.07	$0.93	16%	13.29
$61.00	$62.00	$63.00	Sep 16	$0.05	$0.95	12%	19.00
$58.00	$59.00	$60.00	Sep 16	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 2	$0.06	$0.44	33%	7.33
$60.00	$61.00	$62.00	Sep 14	$0.07	$0.93	16%	13.29
$58.00	$59.00	$60.00	Sep 16	$0.08	$0.92	17%	11.50
$58.50	$59.00	$59.50	Sep 2	$0.16	$0.34	50%	2.13
$58.00	$59.00	$60.00	Sep 14	$0.10	$0.90	19%	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 $-2.05, 186 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$53.00	1:2	Sep 9	-$2.05	$1.95
$58.00	$58.50	1:2	Sep 2	-$0.09	$0.41
$66.00	$69.00	1:2	Sep 14	-$0.01	$2.99
$65.00	$67.00	1:2	Sep 16	-$0.11	$1.89
$67.00	$69.00	1:2	Sep 16	-$0.08	$1.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 2	-$2.57	$2.43
$62.00	$60.00	1:2	Sep 16	-$1.05	$0.95
$60.00	$59.50	1:2	Sep 2	-$0.27	$0.23
$50.00	$48.00	1:2	Oct 9	-$0.10	$1.90
$56.00	$55.00	1:2	Sep 14	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 4.75%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 16	$2.80	0.44	3.6%	4.75%	8.34%	17	3.5K
$62.00	Oct 16	$2.45	0.41	5.3%	4.16%	9.44%	16	5.0K
$60.00	Oct 16	$3.15	0.48	1.9%	5.35%	7.23%	152	39.9K
$63.00	Oct 16	$2.12	0.37	7.0%	3.60%	10.58%	51	12.8K
$59.00	Oct 16	$3.55	0.53	0.2%	6.03%	6.21%	194	1.5K
$64.00	Oct 16	$1.89	0.33	8.7%	3.21%	11.89%	--	9.5K
$65.00	Oct 16	$1.68	0.30	10.4%	2.85%	13.23%	260	12.0K
$66.00	Oct 16	$1.48	0.27	12.1%	2.51%	14.59%	5	2.2K
$60.00	Oct 9	$2.82	0.48	1.9%	4.79%	6.67%	--	618
$60.50	Oct 9	$2.60	0.45	2.7%	4.42%	7.15%	--	30

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 18,642

Total Puts 9,222

Put/Call Ratio 0.49

Net Difference 9,420

Prior's Put/Call Breakdown

Total Calls 22,808

Total Puts 8,964

Put/Call Ratio 0.39

Net Difference 13,844

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