SLV - Options Database

SLV

iShares Silver Trust

$58.98 +1.83%

(9/2 10:40) ◀

Wednesday, September 2, 2026 (10:45am)

▶ (9/2 10:50)

◀ 9/2 10:45 ▶

Option Volume

Detail

ℹ

Current (09/02 10:45am) 66,815

Calls: 41,354 (62%)

Puts: 25,461 (38%)

Prior (08/31) 90,472

Calls: 62,283 (69%)

Puts: 28,189 (31%)

Current vs Prior -26.15%

Calls: -33.60% (Calls)

Puts: -9.68% (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 -75.07%

Calls: -77.38%

Puts: -70.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:45am) $8.00M

Calls: $4.57M (57%)

Puts: $3.43M (43%)

Prior (08/31) $12.10M

Calls: $7.10M (59%)

Puts: $5.00M (41%)

Current vs Prior -33.87%

Calls: -35.61%

Puts: -31.39%

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 -77.29%

Calls: -80.70%

Puts: -70.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:45am) 0.62

Prior (08/31) 0.45

Current vs Prior +36.03%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +31.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:45am) 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 1.27% | 3.32%3.32% | 5.48%7.14% | 12.85%

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

Current vs Prior -46.63% | -12.51%-12.51% | -5.31%-3.40% | +0.19%

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

Current vs 7-Day Avg -46.04% | -8.78%+2.32% | -5.90%-17.20% | -7.66%

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

Current vs 7-Day Eod -46.63% | -12.51%-12.51% | -5.31%-3.40% | +0.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.48% | 7.71%

Calls: 11.32% | 7.27%

Puts: 13.64% | 8.14%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -7.76% | -15.18%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg +16.37% | -16.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. P/C ratio rising 36% - increased hedging/bearish positioning. 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
10:45	BULLISH	BULLISH	BULLISH
10:40	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 597 of results (avg 4.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Sep 30	11.65	11.80	$11.73	1.3%	--	0.93	865
$47.50	Sep 11	11.45	11.60	$11.52	1.3%	12	1.00	49
$47.50	Sep 4	11.40	11.55	$11.48	1.3%	10	1.00	63
$48.00	Sep 11	10.95	11.10	$11.02	1.4%	76	1.00	55
$48.00	Sep 4	10.90	11.05	$10.98	1.4%	6	1.00	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 30	11.25	11.40	$11.33	1.3%	--	0.88	2.9K
$69.00	Sep 11	10.00	10.15	$10.07	1.5%	--	0.96	25
$67.00	Oct 16	9.05	9.20	$9.13	1.6%	--	0.75	529
$67.50	Sep 30	8.95	9.10	$9.02	1.7%	--	0.83	75
$70.50	Sep 30	11.70	11.90	$11.80	1.7%	--	0.89	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.50, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 2	0.06	0.07	$0.07	14.3%	3.5K	0.20	782
$59.00	Sep 2	0.20	0.21	$0.21	4.8%	5.3K	0.49	2.9K
$58.50	Sep 2	0.50	0.56	$0.53	11.3%	1.2K	0.79	969
$58.00	Sep 2	0.92	1.03	$0.98	11.2%	486	0.92	1.2K
$61.50	Sep 4	0.15	0.17	$0.16	12.5%	146	0.14	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.21	0.24	$0.22	13.6%	1.3K	0.51	1.2K
$59.50	Sep 2	0.55	0.65	$0.60	16.7%	116	0.80	983
$55.50	Sep 4	0.06	0.07	$0.07	14.3%	278	0.06	1.0K
$56.50	Sep 4	0.13	0.15	$0.14	14.3%	222	0.12	980
$56.00	Sep 4	0.09	0.10	$0.10	10.0%	62	0.09	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 2	10.85	11.05	$10.95	1.8%	24	1.00	85
$49.00	Sep 2	9.85	10.05	$9.95	2.0%	12	1.00	83
$50.00	Sep 2	8.85	9.05	$8.95	2.2%	32	1.00	89
$50.50	Sep 2	8.35	8.55	$8.45	2.4%	51	1.00	93
$51.00	Sep 2	7.85	8.05	$7.95	2.5%	41	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 2	10.95	11.15	$11.05	1.8%	40	1.00	--
$67.50	Sep 2	8.45	8.65	$8.55	2.3%	93	0.99	--
$68.00	Sep 2	8.95	9.15	$9.05	2.2%	112	0.99	1
$69.00	Sep 2	9.95	10.15	$10.05	2.0%	59	0.99	--
$66.50	Sep 2	7.45	7.65	$7.55	2.6%	62	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 62.1K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.20	0.21	$0.21	4.8%	5.3K	0.49	2.9K
$59.50	Sep 2	0.06	0.07	$0.07	14.3%	3.5K	0.20	782
$60.00	Sep 18	1.60	1.65	$1.63	3.1%	2.1K	0.44	35.6K
$65.00	Sep 18	0.46	0.49	$0.48	6.2%	1.9K	0.17	53.3K
$60.00	Sep 2	0.02	0.03	$0.03	33.3%	1.5K	0.08	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Sep 30	0.53	0.55	$0.54	3.7%	5.4K	0.15	1.2K
$58.50	Sep 2	0.06	0.08	$0.07	28.6%	1.6K	0.21	719
$58.00	Sep 2	0.02	0.03	$0.03	33.3%	1.5K	0.08	3.8K
$59.00	Sep 2	0.21	0.24	$0.22	13.6%	1.3K	0.51	1.2K
$56.50	Sep 2	0.00	0.01	$0.01	100.0%	1.3K	0.01	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. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 264 found (best R:R 1.00, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$58.00	Oct 16	$0.50	$0.50	$0.50	62%	1.00	$57.50
$60.00	$61.00	Oct 16	$0.37	$0.63	$0.37	48%	1.70	$60.37
$66.00	$67.00	Oct 16	$0.17	$0.83	$0.17	27%	4.88	$66.17
$62.00	$63.00	Oct 16	$0.30	$0.70	$0.30	40%	2.33	$62.30
$64.00	$65.00	Oct 16	$0.23	$0.77	$0.23	33%	3.35	$64.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Sep 25	$0.33	$0.17	$0.33	70%	0.52	$62.67
$56.00	$55.50	Sep 18	$0.10	$0.40	$0.10	26%	4.00	$55.90
$62.00	$61.50	Sep 30	$0.30	$0.20	$0.30	64%	0.67	$61.70
$62.00	$61.50	Sep 18	$0.33	$0.17	$0.33	69%	0.52	$61.67
$60.00	$59.50	Sep 4	$0.31	$0.19	$0.31	67%	0.61	$59.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 171 found (best R:R 0.92, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$59.50	Sep 2	$0.14	$0.14	$0.36	51%	0.39	$59.14
$60.50	$61.00	Sep 4	$0.10	$0.10	$0.40	75%	0.25	$60.60
$59.00	$59.50	Sep 11	$0.24	$0.24	$0.26	49%	0.92	$59.24
$59.00	$59.50	Sep 9	$0.23	$0.23	$0.27	50%	0.85	$59.23
$59.00	$59.50	Sep 4	$0.22	$0.22	$0.28	50%	0.79	$59.22

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	57%	0.92	$57.52
$56.00	$55.00	Oct 16	$0.37	$0.37	$0.63	66%	0.59	$55.63
$56.00	$55.00	Oct 9	$0.35	$0.35	$0.65	68%	0.54	$55.65
$57.00	$56.00	Oct 16	$0.41	$0.41	$0.59	62%	0.69	$56.59
$54.00	$51.00	Sep 16	$0.21	$0.21	$2.79	87%	0.08	$53.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.64, cheapest $0.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.63	36.6%	46.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.64	36.6%	46.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 217 found (cheapest 0.73% of stock, avg 8.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.21	$0.22	$0.43	$58.57	$59.43	0.73%
$58.50	Sep 2	$0.53	$0.07	$0.60	$57.90	$59.10	1.02%
$59.50	Sep 2	$0.07	$0.60	$0.67	$58.83	$60.17	1.14%
$58.00	Sep 2	$0.98	$0.03	$1.01	$56.99	$59.01	1.71%
$60.00	Sep 2	$0.03	$1.07	$1.10	$58.90	$61.10	1.87%
$57.50	Sep 2	$1.48	$0.02	$1.50	$56.00	$59.00	2.54%
$60.50	Sep 2	$0.02	$1.56	$1.58	$58.92	$62.08	2.68%
$59.00	Sep 4	$0.84	$0.86	$1.70	$57.30	$60.70	2.88%
$58.50	Sep 4	$1.10	$0.63	$1.73	$56.77	$60.23	2.93%
$59.50	Sep 4	$0.62	$1.14	$1.76	$57.74	$61.26	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.10% of stock, avg 5.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$58.00	Sep 2	$0.03	$0.03	$0.06	$57.94	$60.06
$59.50	$58.00	Sep 2	$0.07	$0.03	$0.10	$57.90	$59.60
$60.00	$58.50	Sep 2	$0.03	$0.07	$0.10	$58.40	$60.10
$59.50	$58.50	Sep 2	$0.07	$0.07	$0.14	$58.36	$59.64
$61.50	$57.00	Sep 4	$0.16	$0.20	$0.36	$56.64	$61.86
$59.00	$58.50	Sep 2	$0.21	$0.07	$0.28	$58.22	$59.28
$59.00	$58.00	Sep 2	$0.21	$0.03	$0.24	$57.76	$59.24
$61.00	$57.00	Sep 4	$0.22	$0.20	$0.42	$56.58	$61.42
$61.50	$57.50	Sep 4	$0.16	$0.31	$0.47	$57.03	$61.97
$61.00	$57.50	Sep 4	$0.22	$0.31	$0.53	$56.97	$61.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 154 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
56/56	62/62	Sep 18	$0.29	$0.21	40%	1.38	$56.21	$62.29
57/58	62/62	Sep 11	$0.27	$0.23	43%	1.17	$57.23	$62.27
56/56	62/62	Sep 18	$0.30	$0.20	37%	1.50	$56.20	$61.80
56/56	64/64	Sep 25	$0.28	$0.22	41%	1.27	$56.22	$63.78
55/56	64/64	Oct 2	$0.28	$0.22	41%	1.27	$55.22	$63.78
56/56	63/64	Sep 25	$0.29	$0.21	38%	1.38	$56.21	$63.29
56/56	62/63	Sep 25	$0.30	$0.20	36%	1.50	$56.20	$62.80
56/56	63/64	Oct 9	$0.33	$0.17	30%	1.94	$56.17	$63.33
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. 80 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 2	$0.18	$0.32	60%	1.78
$59.00	$59.50	$60.00	Sep 2	$0.10	$0.40	41%	4.00
$65.00	$67.00	$69.00	Sep 16	$0.06	$1.94	8%	32.33
$61.00	$62.00	$63.00	Sep 14	$0.05	$0.95	13%	19.00
$61.00	$62.00	$63.00	Sep 16	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 2	$0.09	$0.41	41%	4.56
$58.00	$58.50	$59.00	Sep 2	$0.11	$0.39	44%	3.55
$57.00	$58.00	$59.00	Sep 14	$0.10	$0.90	20%	9.00
$56.00	$57.00	$58.00	Sep 14	$0.09	$0.91	18%	10.11
$55.00	$56.00	$57.00	Sep 16	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 194 found (best net $-0.29, 188 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Oct 9	-$0.29	$5.71
$58.00	$58.50	1:2	Sep 2	-$0.08	$0.42
$65.00	$67.00	1:2	Sep 16	-$0.10	$1.90
$66.00	$68.00	1:2	Sep 14	-$0.04	$1.96
$67.00	$69.00	1:2	Sep 16	-$0.09	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$59.50	1:2	Sep 2	-$0.13	$0.37
$62.00	$60.00	1:2	Sep 16	-$1.00	$1.00
$50.00	$48.00	1:2	Sep 16	-$0.02	$1.98
$55.00	$54.00	1:2	Sep 14	-$0.10	$0.90
$57.50	$57.00	1:2	Sep 4	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 186 found (best yield 4.73%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 16	$2.79	0.44	3.4%	4.73%	8.16%	66	3.5K
$62.00	Oct 16	$2.46	0.40	5.1%	4.17%	9.29%	141	5.0K
$60.00	Oct 16	$3.15	0.48	1.7%	5.34%	7.07%	260	39.9K
$63.00	Oct 16	$2.15	0.37	6.8%	3.65%	10.46%	59	12.8K
$59.00	Oct 16	$3.55	0.52	0.0%	6.02%	6.05%	299	1.5K
$64.00	Oct 16	$1.88	0.33	8.5%	3.19%	11.70%	20	9.5K
$65.00	Oct 16	$1.67	0.30	10.2%	2.83%	13.04%	427	12.0K
$66.00	Oct 16	$1.45	0.27	11.9%	2.46%	14.36%	175	2.2K
$60.50	Oct 9	$2.63	0.46	2.6%	4.46%	7.04%	--	30
$60.00	Oct 9	$2.82	0.48	1.7%	4.78%	6.51%	1	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 41,354

Total Puts 25,461

Put/Call Ratio 0.62

Net Difference 15,893

Prior's Put/Call Breakdown

Total Calls 62,283

Total Puts 28,189

Put/Call Ratio 0.45

Net Difference 34,094

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