SLV - Options Database

SLV

iShares Silver Trust

$58.84 +1.58%

(9/2 11:00) ◀

Wednesday, September 2, 2026 (11:05am)

▶ (9/2 11:10)

◀ 9/2 11:05 ▶

Option Volume

Detail

ℹ

Current (09/02 11:05am) 74,652

Calls: 46,800 (63%)

Puts: 27,852 (37%)

Prior (08/31) 105,321

Calls: 69,069 (66%)

Puts: 36,252 (34%)

Current vs Prior -29.12%

Calls: -32.24% (Calls)

Puts: -23.17% (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 -72.15%

Calls: -74.40%

Puts: -67.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 11:05am) $9.17M

Calls: $5.12M (56%)

Puts: $4.05M (44%)

Prior (08/31) $13.21M

Calls: $7.57M (57%)

Puts: $5.64M (43%)

Current vs Prior -30.57%

Calls: -32.41%

Puts: -28.10%

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 -73.98%

Calls: -78.39%

Puts: -64.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 11:05am) 0.60

Prior (08/31) 0.52

Current vs Prior +13.39%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +26.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 11:05am) 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 1.22% | 3.31%3.31% | 5.47%7.10% | 12.83%

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

Current vs Prior -48.64% | -12.75%-12.75% | -5.38%-3.86% | +0.03%

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

Current vs 7-Day Avg -48.07% | -9.03%+2.04% | -5.96%-17.59% | -7.80%

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

Current vs 7-Day Eod -48.64% | -12.75%-12.75% | -5.38%-3.86% | +0.03%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.81% | 6.73%

Calls: 14.29% | 5.77%

Puts: 13.33% | 7.69%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior +2.07% | -25.96%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg +28.77% | -26.81%

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
11:05	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 598 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Sep 30	11.55	11.70	$11.63	1.3%	--	0.93	865
$47.50	Sep 18	11.40	11.55	$11.48	1.3%	--	0.98	1.5K
$47.50	Sep 4	11.30	11.45	$11.38	1.3%	10	0.99	63
$48.00	Oct 16	11.30	11.45	$11.38	1.3%	3	0.91	24
$48.00	Sep 30	11.05	11.20	$11.13	1.3%	--	0.93	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	11.75	11.90	$11.83	1.3%	5	0.82	662
$70.00	Oct 9	11.55	11.70	$11.63	1.3%	2	0.85	1
$70.00	Oct 2	11.45	11.60	$11.52	1.3%	--	0.87	29
$69.00	Oct 16	10.85	11.00	$10.93	1.4%	--	0.80	231
$66.00	Sep 2	7.10	7.20	$7.15	1.4%	35	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.49, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.13	0.14	$0.14	7.1%	6.4K	0.37	2.9K
$58.50	Sep 2	0.39	0.45	$0.42	14.3%	1.2K	0.74	969
$58.00	Sep 2	0.82	0.93	$0.88	12.5%	487	0.92	1.2K
$62.00	Sep 4	0.10	0.12	$0.11	18.2%	435	0.10	10.8K
$61.50	Sep 4	0.14	0.16	$0.15	13.3%	320	0.13	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.28	0.32	$0.30	13.3%	1.5K	0.63	1.2K
$59.50	Sep 2	0.62	0.74	$0.68	17.6%	154	0.88	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%	228	0.13	980
$56.00	Sep 4	0.09	0.10	$0.10	10.0%	73	0.09	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 2	10.75	10.95	$10.85	1.8%	27	1.00	85
$49.00	Sep 2	9.75	9.95	$9.85	2.0%	18	1.00	83
$50.00	Sep 2	8.75	8.95	$8.85	2.3%	38	1.00	89
$50.50	Sep 2	8.25	8.45	$8.35	2.4%	51	1.00	93
$51.00	Sep 2	7.75	7.95	$7.85	2.5%	41	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 4	6.10	6.25	$6.18	2.4%	5	1.00	108
$65.50	Sep 4	6.60	6.75	$6.68	2.2%	8	1.00	4
$66.00	Sep 4	7.10	7.25	$7.18	2.1%	8	1.00	30
$67.00	Sep 4	8.05	8.25	$8.15	2.5%	100	1.00	116
$68.00	Sep 4	9.05	9.25	$9.15	2.2%	--	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 582 active (total vol 69.5K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.13	0.14	$0.14	7.1%	6.4K	0.37	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	1.60	$1.58	3.2%	2.7K	0.43	35.6K
$65.00	Sep 18	0.44	0.47	$0.45	6.7%	2.0K	0.16	53.3K
$70.00	Oct 16	0.89	0.91	$0.90	2.2%	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%	1.8K	0.09	3.8K
$58.50	Sep 2	0.07	0.09	$0.08	25.0%	1.7K	0.26	719
$59.00	Sep 2	0.28	0.32	$0.30	13.3%	1.5K	0.63	1.2K
$58.00	Sep 4	0.45	0.49	$0.47	8.5%	1.3K	0.33	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. 257 found (best R:R 3.00, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$64.00	Oct 16	$0.25	$0.75	$0.25	36%	3.00	$63.25
$60.00	$61.00	Oct 16	$0.37	$0.63	$0.37	48%	1.70	$60.37
$61.00	$62.00	Oct 16	$0.33	$0.67	$0.33	44%	2.03	$61.33
$67.00	$68.00	Oct 16	$0.14	$0.86	$0.14	24%	6.14	$67.14
$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
$61.50	$61.00	Sep 30	$0.25	$0.25	$0.25	62%	1.00	$61.25
$63.00	$62.50	Sep 25	$0.32	$0.18	$0.32	71%	0.56	$62.68
$56.00	$55.50	Sep 18	$0.11	$0.39	$0.11	26%	3.55	$55.89
$59.00	$58.50	Sep 9	$0.23	$0.27	$0.23	51%	1.17	$58.77
$59.50	$59.00	Sep 4	$0.28	$0.22	$0.28	61%	0.79	$59.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.75, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$59.50	Sep 2	$0.10	$0.10	$0.40	63%	0.25	$59.10
$59.00	$59.50	Sep 9	$0.23	$0.23	$0.27	51%	0.85	$59.23
$59.00	$59.50	Sep 4	$0.21	$0.21	$0.29	52%	0.72	$59.21
$59.00	$59.50	Sep 11	$0.23	$0.23	$0.27	50%	0.85	$59.23
$60.00	$60.50	Sep 4	$0.12	$0.12	$0.38	69%	0.32	$60.12

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
$56.00	$55.00	Oct 16	$0.38	$0.38	$0.62	66%	0.61	$55.62
$58.00	$57.00	Oct 16	$0.47	$0.47	$0.53	57%	0.89	$57.53
$54.00	$53.00	Oct 16	$0.28	$0.28	$0.72	75%	0.39	$53.72
$54.00	$51.00	Sep 16	$0.22	$0.22	$2.78	87%	0.08	$53.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.62, cheapest $0.61)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.64	35.8%	46.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.61	35.8%	46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 228 found (cheapest 0.75% of stock, avg 8.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.14	$0.30	$0.44	$58.56	$59.44	0.75%
$58.50	Sep 2	$0.42	$0.08	$0.50	$58.00	$59.00	0.85%
$59.50	Sep 2	$0.04	$0.68	$0.72	$58.78	$60.22	1.22%
$58.00	Sep 2	$0.88	$0.03	$0.91	$57.09	$58.91	1.55%
$60.00	Sep 2	$0.02	$1.16	$1.18	$58.82	$61.18	2.01%
$57.50	Sep 2	$1.36	$0.02	$1.38	$56.12	$58.88	2.35%
$60.50	Sep 2	$0.02	$1.66	$1.68	$58.82	$62.18	2.86%
$59.00	Sep 4	$0.78	$0.91	$1.69	$57.31	$60.69	2.87%
$58.50	Sep 4	$1.04	$0.68	$1.72	$56.78	$60.22	2.92%
$59.50	Sep 4	$0.57	$1.19	$1.76	$57.74	$61.26	2.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 5.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$58.00	Sep 2	$0.02	$0.03	$0.05	$57.95	$60.05
$59.50	$58.00	Sep 2	$0.04	$0.03	$0.07	$57.93	$59.57
$60.00	$58.50	Sep 2	$0.02	$0.08	$0.10	$58.40	$60.10
$59.50	$58.50	Sep 2	$0.04	$0.08	$0.12	$58.38	$59.62
$59.00	$58.00	Sep 2	$0.14	$0.03	$0.17	$57.83	$59.17
$59.00	$58.50	Sep 2	$0.14	$0.08	$0.22	$58.28	$59.22
$61.00	$56.50	Sep 4	$0.21	$0.14	$0.35	$56.15	$61.35
$61.00	$57.00	Sep 4	$0.21	$0.22	$0.43	$56.57	$61.43
$60.50	$56.50	Sep 4	$0.30	$0.14	$0.44	$56.06	$60.94
$60.50	$57.00	Sep 4	$0.30	$0.22	$0.52	$56.48	$61.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 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	62/62	Sep 18	$0.29	$0.21	40%	1.38	$56.21	$62.29
56/56	62/62	Sep 25	$0.32	$0.18	34%	1.78	$56.18	$62.32
56/56	62/62	Sep 18	$0.30	$0.20	37%	1.50	$56.20	$61.80
55/56	63/64	Oct 2	$0.29	$0.21	39%	1.38	$55.21	$63.29
55/56	64/64	Oct 2	$0.28	$0.22	41%	1.27	$55.22	$63.78
56/56	62/62	Sep 25	$0.30	$0.20	37%	1.50	$55.70	$62.30
56/56	63/64	Sep 25	$0.29	$0.21	38%	1.38	$56.21	$63.29
54/55	62/62	Sep 25	$0.27	$0.23	42%	1.17	$54.73	$62.27
56/56	62/63	Sep 25	$0.30	$0.20	36%	1.50	$56.20	$62.80
56/56	63/64	Sep 30	$0.29	$0.21	38%	1.38	$55.71	$63.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.12, 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	62%	1.78
$55.00	$56.00	$57.00	Sep 14	$0.06	$0.94	15%	15.67
$65.00	$67.00	$69.00	Sep 16	$0.06	$1.94	8%	32.33
$57.00	$58.00	$59.00	Sep 14	$0.09	$0.91	20%	10.11
$59.00	$60.00	$61.00	Sep 16	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 2	$0.16	$0.34	62%	2.12
$60.00	$61.00	$62.00	Sep 14	$0.06	$0.94	16%	15.67
$58.00	$58.50	$59.00	Sep 2	$0.17	$0.33	54%	1.94
$57.00	$58.00	$59.00	Sep 14	$0.10	$0.90	20%	9.00
$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. 199 found (best net $-0.18, 193 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Oct 9	-$0.18	$5.82
$65.00	$67.00	1:2	Sep 16	-$0.09	$1.91
$57.50	$58.00	1:2	Sep 2	-$0.40	$0.10
$66.00	$68.00	1:2	Sep 14	-$0.05	$1.95
$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 9	-$3.03	$1.97
$62.00	$60.00	1:2	Sep 16	-$1.04	$0.96
$60.00	$59.50	1:2	Sep 2	-$0.20	$0.30
$50.00	$48.00	1:2	Sep 16	-$0.02	$1.98
$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. 184 found (best yield 4.66%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 16	$2.74	0.44	3.7%	4.66%	8.33%	102	3.5K
$62.00	Oct 16	$2.42	0.40	5.4%	4.11%	9.48%	170	5.0K
$60.00	Oct 16	$3.10	0.48	2.0%	5.27%	7.24%	267	39.9K
$63.00	Oct 16	$2.10	0.36	7.1%	3.57%	10.64%	59	12.8K
$59.00	Oct 16	$3.50	0.52	0.3%	5.95%	6.22%	302	1.5K
$64.00	Oct 16	$1.85	0.33	8.8%	3.14%	11.91%	23	9.5K
$65.00	Oct 16	$1.64	0.30	10.5%	2.79%	13.26%	562	12.0K
$66.00	Oct 16	$1.43	0.27	12.2%	2.43%	14.60%	176	2.2K
$61.00	Oct 9	$2.40	0.43	3.7%	4.08%	7.75%	--	28
$60.00	Oct 9	$2.77	0.47	2.0%	4.71%	6.68%	3	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 46,800

Total Puts 27,852

Put/Call Ratio 0.60

Net Difference 18,948

Prior's Put/Call Breakdown

Total Calls 69,069

Total Puts 36,252

Put/Call Ratio 0.52

Net Difference 32,817

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