SLV - Options Database

SLV

iShares Silver Trust

$59.08 +1.99%

(9/2 09:50) ◀

Wednesday, September 2, 2026 (9:55am)

▶ (9/2 10:00)

◀ 9/2 09:55 ▶

Option Volume

Detail

ℹ

Current (09/02 9:55am) 31,751

Calls: 21,260 (67%)

Puts: 10,491 (33%)

Prior (08/31) 38,169

Calls: 25,941 (68%)

Puts: 12,228 (32%)

Current vs Prior -16.81%

Calls: -18.04% (Calls)

Puts: -14.21% (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 -88.15%

Calls: -88.37%

Puts: -87.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 9:55am) $3.19M

Calls: $2.07M (65%)

Puts: $1.12M (35%)

Prior (08/31) $6.12M

Calls: $3.27M (53%)

Puts: $2.85M (47%)

Current vs Prior -47.84%

Calls: -36.62%

Puts: -60.71%

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 -90.94%

Calls: -91.25%

Puts: -90.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 9:55am) 0.49

Prior (08/31) 0.47

Current vs Prior +4.69%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +5.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 9:55am) 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 1.49% | 3.47%3.47% | 5.57%7.14% | 12.98%

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

Current vs Prior -37.47% | -8.63%-8.63% | -3.70%-3.32% | +1.22%

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

Current vs 7-Day Avg -36.78% | -4.73%+6.85% | -4.29%-17.13% | -6.70%

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

Current vs 7-Day Eod -37.47% | -8.63%-8.63% | -3.70%-3.32% | +1.22%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.92% | 6.80%

Calls: 3.13% | 6.52%

Puts: 10.71% | 7.08%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -48.85% | -25.19%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg -35.47% | -26.05%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.07M). Extreme bullish P/C ratio of 0.49 - heavy call buying (21,260 calls vs 10,491 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 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
09:55	BULLISH	BULLISH	BULLISH
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 568 of results (avg 4.3%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 30	8.90	9.05	$8.98	1.7%	--	0.90	136
$47.50	Sep 30	11.70	11.90	$11.80	1.7%	--	0.93	865
$47.50	Sep 18	11.60	11.80	$11.70	1.7%	--	1.00	1.5K
$47.50	Sep 4	11.50	11.70	$11.60	1.7%	10	1.00	63
$47.50	Sep 11	11.50	11.70	$11.60	1.7%	--	1.00	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 16	9.00	9.10	$9.05	1.1%	--	0.75	529
$70.00	Oct 16	11.55	11.70	$11.63	1.3%	5	0.82	662
$68.00	Oct 16	9.80	9.95	$9.88	1.5%	--	0.78	1.2K
$67.50	Sep 30	8.90	9.05	$8.98	1.7%	--	0.83	75
$70.50	Sep 30	11.60	11.80	$11.70	1.7%	--	0.89	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.53, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 2	0.11	0.13	$0.12	16.7%	1.7K	0.27	782
$59.00	Sep 2	0.31	0.32	$0.32	3.1%	3.0K	0.53	2.9K
$58.50	Sep 2	0.63	0.69	$0.66	9.1%	815	0.78	969
$63.00	Sep 4	0.07	0.08	$0.08	12.5%	115	0.07	6.6K
$62.50	Sep 4	0.10	0.11	$0.11	9.1%	124	0.09	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.24	0.25	$0.25	4.0%	305	0.47	1.2K
$59.50	Sep 2	0.53	0.59	$0.56	10.7%	51	0.73	983
$55.50	Sep 4	0.06	0.07	$0.07	14.3%	264	0.06	1.0K
$56.00	Sep 4	0.10	0.12	$0.11	18.2%	34	0.10	1.5K
$56.50	Sep 4	0.14	0.16	$0.15	13.3%	29	0.13	980

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 2	10.95	11.15	$11.05	1.8%	10	1.00	85
$49.00	Sep 2	9.95	10.15	$10.05	2.0%	10	1.00	83
$50.00	Sep 2	8.95	9.15	$9.05	2.2%	30	1.00	89
$50.50	Sep 2	8.45	8.65	$8.55	2.3%	36	1.00	93
$51.00	Sep 2	7.95	8.15	$8.05	2.5%	16	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.50	Sep 2	8.35	8.55	$8.45	2.4%	18	0.99	--
$68.00	Sep 2	8.85	9.05	$8.95	2.2%	4	0.99	1
$70.00	Sep 2	10.85	11.05	$10.95	1.8%	25	0.99	--
$65.00	Sep 2	5.85	6.05	$5.95	3.4%	12	0.99	44
$63.00	Sep 2	3.85	4.05	$3.95	5.1%	54	0.99	356

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 30.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.31	0.32	$0.32	3.1%	3.0K	0.53	2.9K
$60.00	Sep 18	1.65	1.71	$1.68	3.6%	1.7K	0.45	35.6K
$59.50	Sep 2	0.11	0.13	$0.12	16.7%	1.7K	0.27	782
$65.00	Sep 18	0.49	0.50	$0.50	2.0%	1.3K	0.17	53.3K
$60.00	Sep 2	0.04	0.05	$0.05	20.0%	941	0.12	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	0.71	$0.69	7.2%	1.1K	0.18	323
$58.50	Sep 2	0.09	0.11	$0.10	20.0%	975	0.22	719
$58.00	Sep 2	0.04	0.05	$0.05	20.0%	907	0.11	3.8K
$57.00	Sep 2	0.01	0.02	$0.02	50.0%	590	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 5.9%, max 12.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	46.3%	41.3%	12.2%	821	986
$59.00	Sep 2	Oct 16	43.6%	41.7%	4.5%	3.2K	4.5K
$59.50	Sep 2	Oct 2	44.7%	44.0%	1.6%	1.7K	799

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 2	Oct 9	46.3%	41.3%	12.2%	975	733
$59.00	Sep 2	Oct 16	43.6%	41.7%	4.5%	307	2.8K
$59.50	Sep 2	Oct 9	44.7%	44.5%	0.5%	51	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 2.03, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$62.00	Oct 16	$0.33	$0.67	$0.33	45%	2.03	$61.33
$66.00	$67.00	Oct 16	$0.16	$0.84	$0.16	28%	5.25	$66.16
$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
$64.00	$65.00	Oct 16	$0.23	$0.77	$0.23	34%	3.35	$64.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Sep 16	$0.42	$0.58	$0.42	48%	1.38	$58.58
$62.00	$61.50	Sep 18	$0.33	$0.17	$0.33	69%	0.52	$61.67
$59.50	$59.00	Sep 2	$0.31	$0.19	$0.31	73%	0.61	$59.19
$57.00	$56.50	Sep 9	$0.10	$0.40	$0.10	24%	4.00	$56.90
$55.00	$54.50	Sep 30	$0.11	$0.39	$0.11	25%	3.55	$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 4	$0.15	$0.15	$0.35	65%	0.43	$60.15
$60.50	$61.00	Sep 9	$0.15	$0.15	$0.35	66%	0.43	$60.65
$60.50	$61.00	Sep 4	$0.11	$0.11	$0.39	73%	0.28	$60.61
$60.00	$60.50	Sep 9	$0.17	$0.17	$0.33	61%	0.52	$60.17
$63.00	$63.50	Sep 18	$0.11	$0.11	$0.39	74%	0.28	$63.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.00	Oct 16	$0.48	$0.48	$0.52	58%	0.92	$57.52
$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
$59.00	$58.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$58.50
$55.00	$54.00	Oct 16	$0.31	$0.31	$0.69	71%	0.45	$54.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.60, cheapest $0.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.60	43.6%	47.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.60	43.6%	47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 211 found (cheapest 0.96% of stock, avg 8.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.32	$0.25	$0.57	$58.43	$59.57	0.96%
$59.50	Sep 2	$0.12	$0.56	$0.68	$58.82	$60.18	1.15%
$58.50	Sep 2	$0.66	$0.10	$0.76	$57.74	$59.26	1.29%
$60.00	Sep 2	$0.05	$1.00	$1.05	$58.95	$61.05	1.78%
$58.00	Sep 2	$1.11	$0.05	$1.16	$56.84	$59.16	1.96%
$60.50	Sep 2	$0.03	$1.48	$1.51	$58.99	$62.01	2.56%
$57.50	Sep 2	$1.57	$0.03	$1.60	$55.90	$59.10	2.71%
$59.00	Sep 4	$0.92	$0.85	$1.77	$57.23	$60.77	3.00%
$58.50	Sep 4	$1.19	$0.62	$1.81	$56.69	$60.31	3.06%
$59.50	Sep 4	$0.70	$1.13	$1.83	$57.67	$61.33	3.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.10% of stock, avg 5.08%)

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
$60.50	$58.00	Sep 2	$0.03	$0.05	$0.08	$57.92	$60.58
$60.00	$57.50	Sep 2	$0.05	$0.03	$0.08	$57.42	$60.08
$60.00	$58.00	Sep 2	$0.05	$0.05	$0.10	$57.90	$60.10
$60.50	$58.50	Sep 2	$0.03	$0.10	$0.13	$58.37	$60.63
$60.00	$58.50	Sep 2	$0.05	$0.10	$0.15	$58.35	$60.15
$59.50	$57.50	Sep 2	$0.12	$0.03	$0.15	$57.35	$59.65
$59.50	$58.00	Sep 2	$0.12	$0.05	$0.17	$57.83	$59.67
$59.50	$58.50	Sep 2	$0.12	$0.10	$0.22	$58.28	$59.72
$61.50	$57.00	Sep 4	$0.20	$0.21	$0.41	$56.59	$61.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 186 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	64/64	Sep 30	$0.29	$0.21	40%	1.38	$55.71	$63.79
55/56	64/64	Sep 30	$0.27	$0.23	43%	1.17	$55.23	$63.77
56/56	63/64	Sep 18	$0.24	$0.26	49%	0.92	$55.76	$63.24
56/56	64/64	Sep 25	$0.28	$0.22	41%	1.27	$56.22	$63.78
55/56	63/64	Sep 18	$0.22	$0.28	52%	0.79	$55.28	$63.22
56/57	63/64	Sep 18	$0.27	$0.23	42%	1.17	$56.73	$63.27
56/56	64/64	Oct 2	$0.29	$0.21	38%	1.38	$55.71	$63.79
56/56	62/63	Sep 25	$0.30	$0.20	36%	1.50	$56.20	$62.80
54/54	64/64	Sep 30	$0.24	$0.26	48%	0.92	$54.26	$63.74
56/56	62/63	Sep 30	$0.30	$0.20	36%	1.50	$55.70	$62.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 16	$0.06	$0.94	17%	15.67
$58.50	$59.00	$59.50	Sep 2	$0.14	$0.36	51%	2.57
$61.00	$62.00	$63.00	Sep 16	$0.05	$0.95	12%	19.00
$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

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	19%	10.11
$56.00	$57.00	$58.00	Sep 16	$0.07	$0.93	16%	13.29
$58.00	$58.50	$59.00	Sep 2	$0.10	$0.40	36%	4.00
$58.50	$59.00	$59.50	Sep 2	$0.16	$0.34	51%	2.12
$60.00	$61.00	$62.00	Sep 14	$0.08	$0.92	16%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 187 found (best net $-2.51, 183 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$58.50	1:2	Sep 2	-$0.21	$0.29
$66.00	$69.00	1:2	Sep 14	-$0.01	$2.99
$65.00	$67.00	1:2	Sep 16	-$0.08	$1.92
$67.00	$69.00	1:2	Sep 16	-$0.09	$1.91
$62.50	$63.00	1:2	Sep 4	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 2	-$2.51	$2.49
$62.00	$60.00	1:2	Sep 16	-$0.88	$1.12
$60.00	$59.50	1:2	Sep 2	-$0.12	$0.38
$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. 172 found (best yield 4.25%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 16	$2.51	0.41	4.9%	4.25%	9.19%	16	5.0K
$61.00	Oct 16	$2.84	0.45	3.2%	4.81%	8.06%	18	3.5K
$63.00	Oct 16	$2.22	0.37	6.6%	3.76%	10.39%	52	12.8K
$60.00	Oct 16	$3.20	0.49	1.6%	5.42%	6.97%	157	39.9K
$64.00	Oct 16	$1.92	0.34	8.3%	3.25%	11.58%	--	9.5K
$65.00	Oct 16	$1.69	0.30	10.0%	2.86%	12.88%	266	12.0K
$66.00	Oct 16	$1.48	0.28	11.7%	2.51%	14.22%	5	2.2K
$60.50	Oct 9	$2.68	0.46	2.4%	4.54%	6.94%	--	30
$61.00	Oct 9	$2.49	0.44	3.2%	4.21%	7.46%	--	28
$60.00	Oct 9	$2.88	0.48	1.6%	4.87%	6.43%	--	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 21,260

Total Puts 10,491

Put/Call Ratio 0.49

Net Difference 10,769

Prior's Put/Call Breakdown

Total Calls 25,941

Total Puts 12,228

Put/Call Ratio 0.47

Net Difference 13,713

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