SLV - Options Database

SLV

iShares Silver Trust

$58.80 +1.51%

(9/2 10:50) ◀

Wednesday, September 2, 2026 (10:55am)

▶ (9/2 11:00)

◀ 9/2 10:55 ▶

Option Volume

Detail

ℹ

Current (09/02 10:55am) 71,530

Calls: 44,809 (63%)

Puts: 26,721 (37%)

Prior (08/31) 99,538

Calls: 66,736 (67%)

Puts: 32,802 (33%)

Current vs Prior -28.14%

Calls: -32.86% (Calls)

Puts: -18.54% (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 -73.31%

Calls: -75.49%

Puts: -68.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 10:55am) $8.67M

Calls: $4.81M (55%)

Puts: $3.86M (45%)

Prior (08/31) $12.63M

Calls: $7.43M (59%)

Puts: $5.20M (41%)

Current vs Prior -31.39%

Calls: -35.30%

Puts: -25.80%

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 -75.41%

Calls: -79.70%

Puts: -66.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 10:55am) 0.60

Prior (08/31) 0.49

Current vs Prior +21.32%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +27.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 10:55am) 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 1.24% | 3.30%3.30% | 5.49%7.09% | 12.81%

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

Current vs Prior -47.89% | -13.14%-13.14% | -5.02%-4.03% | -0.17%

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

Current vs 7-Day Avg -47.32% | -9.43%+1.58% | -5.61%-17.73% | -7.98%

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

Current vs 7-Day Eod -47.89% | -13.14%-13.14% | -5.02%-4.03% | -0.17%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.04% | 5.66%

Calls: 15.00% | 5.83%

Puts: 9.09% | 5.49%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -11.01% | -37.73%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg +12.27% | -38.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60. 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
10:55	BULLISH	BULLISH	BULLISH
10:50	BULLISH	BULLISH	BULLISH
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 593 of results (avg 4.5%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	11.30	11.45	$11.38	1.3%	3	0.92	24
$48.50	Sep 30	10.55	10.70	$10.63	1.4%	--	0.94	97
$48.50	Sep 18	10.40	10.55	$10.48	1.4%	--	0.97	305
$49.00	Oct 16	10.40	10.55	$10.48	1.4%	--	0.90	76
$49.00	Sep 18	9.90	10.05	$9.98	1.5%	--	0.96	8.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 16	9.15	9.30	$9.23	1.6%	--	0.75	529
$70.00	Oct 16	11.70	11.90	$11.80	1.7%	5	0.82	662
$70.50	Sep 2	11.60	11.80	$11.70	1.7%	30	0.99	16
$70.00	Oct 2	11.40	11.60	$11.50	1.7%	--	0.86	29
$70.00	Sep 25	11.30	11.50	$11.40	1.8%	--	0.89	68

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.50, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.11	0.13	$0.12	16.7%	6.1K	0.35	2.9K
$58.50	Sep 2	0.37	0.43	$0.40	15.0%	1.2K	0.71	969
$58.00	Sep 2	0.79	0.89	$0.84	11.9%	487	0.91	1.2K
$62.00	Sep 4	0.10	0.11	$0.11	9.1%	434	0.10	10.8K
$61.50	Sep 4	0.14	0.15	$0.15	6.7%	163	0.13	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.31	0.34	$0.33	9.1%	1.4K	0.65	1.2K
$59.50	Sep 2	0.65	0.77	$0.71	16.9%	118	0.88	983
$56.50	Sep 4	0.13	0.15	$0.14	14.3%	222	0.13	980
$55.50	Sep 4	0.06	0.07	$0.07	14.3%	278	0.06	1.0K
$57.00	Sep 4	0.20	0.22	$0.21	9.5%	614	0.18	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 368 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 2	10.70	10.90	$10.80	1.9%	27	1.00	85
$49.00	Sep 2	9.70	9.90	$9.80	2.0%	18	1.00	83
$50.00	Sep 2	8.75	8.90	$8.82	1.7%	38	1.00	89
$50.50	Sep 2	8.20	8.40	$8.30	2.4%	51	1.00	93
$51.00	Sep 2	7.75	7.90	$7.83	1.9%	41	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 4	6.10	6.30	$6.20	3.2%	5	1.00	108
$65.50	Sep 4	6.60	6.80	$6.70	3.0%	8	1.00	4
$66.00	Sep 4	7.10	7.30	$7.20	2.8%	8	1.00	30
$67.00	Sep 4	8.10	8.30	$8.20	2.4%	100	1.00	116
$68.00	Sep 4	9.10	9.30	$9.20	2.2%	--	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 575 active (total vol 66.4K, top 6.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.11	0.13	$0.12	16.7%	6.1K	0.35	2.9K
$59.50	Sep 2	0.03	0.04	$0.04	25.0%	3.7K	0.12	782
$60.00	Sep 18	1.55	1.58	$1.57	1.9%	2.5K	0.43	35.6K
$65.00	Sep 18	0.46	0.47	$0.47	2.1%	1.9K	0.16	53.3K
$70.00	Oct 16	0.88	0.91	$0.90	3.3%	1.6K	0.18	25.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Sep 30	0.52	0.57	$0.54	9.3%	5.4K	0.15	1.2K
$58.00	Sep 2	0.02	0.03	$0.03	33.3%	1.7K	0.09	3.8K
$58.50	Sep 2	0.08	0.11	$0.10	30.0%	1.7K	0.29	719
$59.00	Sep 2	0.31	0.34	$0.33	9.1%	1.4K	0.65	1.2K
$58.00	Sep 4	0.46	0.48	$0.47	4.3%	1.3K	0.34	1.2K

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. 259 found (best R:R 3.76, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$64.00	$65.00	Oct 16	$0.21	$0.79	$0.21	33%	3.76	$64.21
$58.00	$59.00	Oct 16	$0.45	$0.55	$0.45	57%	1.22	$58.45
$60.00	$61.00	Oct 16	$0.37	$0.63	$0.37	48%	1.70	$60.37
$66.00	$67.00	Oct 9	$0.14	$0.86	$0.14	24%	6.14	$66.14
$54.00	$55.00	Oct 16	$0.65	$0.35	$0.65	75%	0.54	$54.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$61.00	Sep 30	$0.25	$0.25	$0.25	62%	1.00	$61.25
$63.00	$62.50	Sep 25	$0.30	$0.20	$0.30	71%	0.67	$62.70
$61.50	$61.00	Sep 18	$0.32	$0.18	$0.32	67%	0.56	$61.18
$59.00	$58.50	Sep 18	$0.23	$0.27	$0.23	50%	1.17	$58.77
$59.00	$58.50	Sep 4	$0.23	$0.27	$0.23	53%	1.17	$58.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 165 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 4	$0.12	$0.12	$0.38	70%	0.32	$60.12
$59.50	$60.00	Sep 11	$0.20	$0.20	$0.30	56%	0.67	$59.70
$60.50	$61.00	Sep 11	$0.15	$0.15	$0.35	66%	0.43	$60.65
$60.50	$61.00	Sep 9	$0.13	$0.13	$0.37	69%	0.35	$60.63
$59.00	$59.50	Sep 4	$0.20	$0.20	$0.30	52%	0.67	$59.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Oct 16	$0.43	$0.43	$0.57	61%	0.75	$56.57
$58.00	$57.00	Oct 16	$0.47	$0.47	$0.53	57%	0.89	$57.53
$56.00	$55.00	Oct 9	$0.36	$0.36	$0.64	67%	0.56	$55.64
$56.00	$55.00	Oct 16	$0.37	$0.37	$0.63	66%	0.59	$55.63
$55.00	$54.00	Oct 16	$0.32	$0.32	$0.68	70%	0.47	$54.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.61, cheapest $0.58)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.64	35.7%	45.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.58	35.7%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 227 found (cheapest 0.77% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.12	$0.33	$0.45	$58.55	$59.45	0.77%
$58.50	Sep 2	$0.40	$0.10	$0.50	$58.00	$59.00	0.85%
$59.50	Sep 2	$0.04	$0.71	$0.75	$58.75	$60.25	1.28%
$58.00	Sep 2	$0.84	$0.03	$0.87	$57.13	$58.87	1.48%
$60.00	Sep 2	$0.02	$1.20	$1.22	$58.78	$61.22	2.07%
$57.50	Sep 2	$1.32	$0.02	$1.34	$56.16	$58.84	2.28%
$59.00	Sep 4	$0.76	$0.91	$1.67	$57.33	$60.67	2.84%
$58.50	Sep 4	$1.03	$0.68	$1.71	$56.79	$60.21	2.91%
$60.50	Sep 2	$0.02	$1.70	$1.72	$58.78	$62.22	2.93%
$59.50	Sep 4	$0.56	$1.22	$1.78	$57.72	$61.28	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 5.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.50	$58.00	Sep 2	$0.04	$0.03	$0.07	$57.93	$59.57
$59.50	$58.50	Sep 2	$0.04	$0.10	$0.14	$58.36	$59.64
$59.00	$58.00	Sep 2	$0.12	$0.03	$0.15	$57.85	$59.15
$59.00	$58.50	Sep 2	$0.12	$0.10	$0.22	$58.28	$59.22
$61.00	$56.50	Sep 4	$0.20	$0.14	$0.34	$56.16	$61.34
$61.00	$57.00	Sep 4	$0.20	$0.21	$0.41	$56.59	$61.41
$60.50	$56.50	Sep 4	$0.29	$0.14	$0.43	$56.07	$60.93
$60.50	$57.00	Sep 4	$0.29	$0.21	$0.50	$56.50	$61.00
$61.00	$57.50	Sep 4	$0.20	$0.33	$0.53	$56.97	$61.53
$60.50	$57.50	Sep 4	$0.29	$0.33	$0.62	$56.88	$61.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 1.08, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
54/55	63/64	Sep 25	$0.26	$0.24	47%	1.08	$54.74	$63.26
56/56	63/64	Sep 25	$0.30	$0.20	38%	1.50	$56.20	$63.30
56/56	63/64	Sep 30	$0.30	$0.20	38%	1.50	$55.70	$63.30
56/56	62/63	Sep 30	$0.31	$0.19	36%	1.63	$55.69	$62.81
54/55	63/64	Sep 30	$0.27	$0.23	43%	1.17	$54.73	$63.27
54/55	62/63	Sep 30	$0.28	$0.22	41%	1.27	$54.72	$62.78
57/58	60/61	Sep 9	$0.30	$0.20	37%	1.50	$57.20	$60.80
56/56	62/63	Sep 18	$0.27	$0.23	43%	1.17	$56.23	$62.77
54/55	62/62	Sep 25	$0.27	$0.23	42%	1.17	$54.73	$62.27
56/57	60/61	Sep 11	$0.30	$0.20	36%	1.50	$56.70	$60.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 2.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$58.50	$59.00	Sep 2	$0.16	$0.34	56%	2.13
$59.00	$59.50	$60.00	Sep 2	$0.06	$0.44	30%	7.33
$61.00	$62.00	$63.00	Sep 14	$0.05	$0.95	13%	19.00
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	20%	10.11
$60.00	$61.00	$62.00	Sep 16	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 2	$0.15	$0.35	59%	2.33
$58.00	$58.50	$59.00	Sep 2	$0.16	$0.34	56%	2.13
$56.00	$57.00	$58.00	Sep 14	$0.09	$0.91	18%	10.11
$57.50	$58.00	$58.50	Sep 2	$0.06	$0.44	24%	7.33
$58.00	$59.00	$60.00	Sep 14	$0.10	$0.90	20%	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. 198 found (best net $-0.21, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Oct 9	-$0.21	$5.79
$57.50	$58.00	1:2	Sep 2	-$0.36	$0.14
$65.00	$67.00	1:2	Sep 16	-$0.11	$1.89
$66.00	$68.00	1:2	Sep 14	-$0.05	$1.95
$67.00	$69.00	1:2	Sep 16	-$0.07	$1.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 9	-$2.98	$2.02
$62.00	$60.00	1:2	Sep 16	-$1.06	$0.94
$60.00	$59.50	1:2	Sep 2	-$0.22	$0.28
$50.00	$48.00	1:2	Sep 16	-$0.02	$1.98
$55.00	$54.00	1:2	Sep 14	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 4.68%, avg 1.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 16	$2.75	0.44	3.7%	4.68%	8.42%	66	3.5K
$60.00	Oct 16	$3.10	0.48	2.0%	5.27%	7.31%	263	39.9K
$62.00	Oct 16	$2.39	0.40	5.4%	4.06%	9.51%	143	5.0K
$63.00	Oct 16	$2.11	0.36	7.1%	3.59%	10.73%	59	12.8K
$59.00	Oct 16	$3.50	0.52	0.3%	5.95%	6.29%	301	1.5K
$64.00	Oct 16	$1.83	0.33	8.8%	3.11%	11.96%	22	9.5K
$65.00	Oct 16	$1.63	0.30	10.5%	2.77%	13.32%	556	12.0K
$66.00	Oct 16	$1.43	0.27	12.2%	2.43%	14.68%	175	2.2K
$60.50	Oct 9	$2.55	0.45	2.9%	4.34%	7.23%	--	30
$61.00	Oct 9	$2.37	0.43	3.7%	4.03%	7.77%	--	28

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 44,809

Total Puts 26,721

Put/Call Ratio 0.60

Net Difference 18,088

Prior's Put/Call Breakdown

Total Calls 66,736

Total Puts 32,802

Put/Call Ratio 0.49

Net Difference 33,934

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