SLV - Options Database

SLV

iShares Silver Trust

$58.69 +1.33%

(9/2 11:20) ◀

Wednesday, September 2, 2026 (11:25am)

▶ (9/2 11:30)

◀ 9/2 11:25 ▶

Option Volume

Detail

ℹ

Current (09/02 11:25am) 82,854

Calls: 51,201 (62%)

Puts: 31,653 (38%)

Prior (08/31) 111,879

Calls: 73,273 (65%)

Puts: 38,606 (35%)

Current vs Prior -25.94%

Calls: -30.12% (Calls)

Puts: -18.01% (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 -69.09%

Calls: -71.99%

Puts: -62.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 11:25am) $10.27M

Calls: $5.55M (54%)

Puts: $4.71M (46%)

Prior (08/31) $13.93M

Calls: $8.06M (58%)

Puts: $5.87M (42%)

Current vs Prior -26.31%

Calls: -31.06%

Puts: -19.80%

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 -70.87%

Calls: -76.55%

Puts: -59.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 11:25am) 0.62

Prior (08/31) 0.53

Current vs Prior +17.33%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +31.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 11:25am) 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 1.23% | 3.34%3.34% | 5.44%7.11% | 12.80%

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

Current vs Prior -48.51% | -12.08%-12.08% | -6.03%-3.85% | -0.25%

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

Current vs 7-Day Avg -47.94% | -8.32%+2.82% | -6.60%-17.58% | -8.06%

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

Current vs 7-Day Eod -48.51% | -12.08%-12.08% | -6.03%-3.85% | -0.25%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.82% | 6.59%

Calls: 15.63% | 5.26%

Puts: 10.00% | 7.92%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior -5.25% | -27.50%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg +19.54% | -28.34%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62. 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
11:25	BULLISH	BULLISH	BULLISH
11:20	BULLISH	BULLISH	BULLISH
11:15	BULLISH	BULLISH	BULLISH
11:10	BULLISH	BULLISH	BULLISH
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 618 of results (avg 4.3%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 16	2.10	2.12	$2.11	0.9%	149	0.36	12.8K
$49.00	Sep 2	9.60	9.75	$9.68	1.5%	20	1.00	83
$54.00	Oct 16	6.25	6.35	$6.30	1.6%	9	0.74	702
$60.00	Oct 16	3.05	3.10	$3.08	1.6%	307	0.47	39.9K
$50.00	Oct 2	9.10	9.25	$9.18	1.6%	--	0.90	119

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Sep 18	0.87	0.88	$0.88	1.1%	75	0.28	7.5K
$70.00	Sep 4	11.25	11.40	$11.33	1.3%	1	0.99	24
$59.00	Oct 16	3.55	3.60	$3.58	1.4%	8	0.48	1.6K
$69.00	Sep 2	10.25	10.40	$10.33	1.5%	116	0.99	--
$70.00	Oct 16	11.85	12.05	$11.95	1.7%	5	0.83	662

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.48, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.08	0.09	$0.09	11.1%	7.2K	0.27	2.9K
$58.50	Sep 2	0.29	0.34	$0.32	15.6%	1.3K	0.64	969
$58.00	Sep 2	0.64	0.76	$0.70	17.1%	535	0.88	1.2K
$61.50	Sep 4	0.13	0.15	$0.14	14.3%	390	0.12	1.1K
$62.00	Sep 4	0.10	0.11	$0.11	9.1%	438	0.09	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 2	0.12	0.13	$0.13	7.7%	2.1K	0.36	719
$59.00	Sep 2	0.38	0.42	$0.40	10.0%	2.2K	0.73	1.2K
$59.50	Sep 2	0.80	0.92	$0.86	14.0%	185	0.91	983
$55.50	Sep 4	0.06	0.07	$0.07	14.3%	278	0.07	1.0K
$56.00	Sep 4	0.10	0.11	$0.11	9.1%	91	0.10	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 2	11.60	11.80	$11.70	1.7%	19	1.00	82
$48.00	Sep 2	10.60	10.80	$10.70	1.9%	27	1.00	85
$49.00	Sep 2	9.60	9.75	$9.68	1.5%	20	1.00	83
$50.00	Sep 2	8.60	8.75	$8.68	1.7%	40	1.00	89
$50.50	Sep 2	8.10	8.30	$8.20	2.4%	51	1.00	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 2	11.20	11.40	$11.30	1.8%	56	1.00	--
$67.00	Sep 2	8.20	8.40	$8.30	2.4%	62	0.99	--
$67.50	Sep 2	8.70	8.90	$8.80	2.3%	109	0.99	--
$68.00	Sep 2	9.20	9.40	$9.30	2.2%	174	0.99	1
$69.00	Sep 2	10.25	10.40	$10.33	1.5%	116	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 602 active (total vol 77.5K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.08	0.09	$0.09	11.1%	7.2K	0.27	2.9K
$59.50	Sep 2	0.02	0.03	$0.03	33.3%	4.0K	0.09	782
$60.00	Sep 18	1.47	1.53	$1.50	4.0%	2.9K	0.42	35.6K
$65.00	Sep 18	0.43	0.45	$0.44	4.5%	2.2K	0.15	53.3K
$60.00	Sep 2	0.01	0.02	$0.02	50.0%	1.8K	0.05	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Sep 30	0.54	0.58	$0.56	7.1%	5.4K	0.15	1.2K
$59.00	Sep 2	0.38	0.42	$0.40	10.0%	2.2K	0.73	1.2K
$58.50	Sep 2	0.12	0.13	$0.13	7.7%	2.1K	0.36	719
$58.00	Sep 2	0.03	0.04	$0.04	25.0%	1.9K	0.12	3.8K
$58.00	Sep 4	0.51	0.53	$0.52	3.8%	1.3K	0.36	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. 256 found (best R:R 1.27, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 16	$0.39	$0.61	$0.39	52%	1.56	$59.39
$62.00	$63.00	Oct 16	$0.27	$0.73	$0.27	39%	2.70	$62.27
$66.00	$67.00	Oct 16	$0.16	$0.84	$0.16	26%	5.25	$66.16
$55.00	$56.00	Oct 16	$0.60	$0.40	$0.60	70%	0.67	$55.60
$64.00	$65.00	Oct 16	$0.22	$0.78	$0.22	32%	3.55	$64.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Sep 25	$0.22	$0.28	$0.22	72%	1.27	$62.78
$62.00	$61.50	Sep 25	$0.29	$0.21	$0.29	67%	0.72	$61.71
$61.50	$61.00	Sep 30	$0.30	$0.20	$0.30	63%	0.67	$61.20
$55.00	$54.00	Sep 14	$0.11	$0.89	$0.11	16%	8.09	$54.89
$59.00	$58.50	Sep 2	$0.27	$0.23	$0.27	73%	0.85	$58.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.79, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Sep 11	$0.11	$0.11	$0.39	75%	0.28	$61.61
$59.50	$60.00	Sep 4	$0.15	$0.15	$0.35	64%	0.43	$59.65
$59.00	$59.50	Sep 4	$0.19	$0.19	$0.31	55%	0.61	$59.19
$60.50	$61.00	Sep 9	$0.12	$0.12	$0.38	71%	0.32	$60.62
$61.00	$61.50	Sep 11	$0.12	$0.12	$0.38	71%	0.32	$61.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$57.00	$56.00	Oct 16	$0.44	$0.44	$0.56	61%	0.79	$56.56
$58.00	$57.00	Oct 16	$0.48	$0.48	$0.52	56%	0.92	$57.52
$56.00	$55.00	Oct 16	$0.38	$0.38	$0.62	65%	0.61	$55.62
$55.00	$54.00	Oct 9	$0.31	$0.31	$0.69	71%	0.45	$54.69
$54.00	$53.00	Oct 16	$0.28	$0.28	$0.72	74%	0.39	$53.72

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Sep 2	Sep 4	$0.63	37.5%	46.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Sep 2	Sep 4	$0.62	37.5%	46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 231 found (cheapest 0.77% of stock, avg 8.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.50	Sep 2	$0.32	$0.13	$0.45	$58.05	$58.95	0.77%
$59.00	Sep 2	$0.09	$0.40	$0.49	$58.51	$59.49	0.83%
$58.00	Sep 2	$0.70	$0.04	$0.74	$57.26	$58.74	1.26%
$59.50	Sep 2	$0.03	$0.86	$0.89	$58.61	$60.39	1.52%
$57.50	Sep 2	$1.19	$0.02	$1.21	$56.29	$58.71	2.06%
$60.00	Sep 2	$0.02	$1.32	$1.34	$58.66	$61.34	2.28%
$57.00	Sep 2	$1.68	$0.01	$1.69	$55.31	$58.69	2.88%
$58.50	Sep 4	$0.95	$0.75	$1.70	$56.80	$60.20	2.90%
$59.00	Sep 4	$0.71	$1.01	$1.72	$57.28	$60.72	2.93%
$58.00	Sep 4	$1.23	$0.52	$1.75	$56.25	$59.75	2.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.12% of stock, avg 5.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.50	$58.00	Sep 2	$0.03	$0.04	$0.07	$57.93	$59.57
$59.00	$58.00	Sep 2	$0.09	$0.04	$0.13	$57.87	$59.13
$59.50	$58.50	Sep 2	$0.03	$0.13	$0.16	$58.34	$59.66
$59.00	$58.50	Sep 2	$0.09	$0.13	$0.22	$58.28	$59.22
$61.00	$56.50	Sep 4	$0.19	$0.16	$0.35	$56.15	$61.35
$61.00	$57.00	Sep 4	$0.19	$0.25	$0.44	$56.56	$61.44
$60.50	$56.50	Sep 4	$0.27	$0.16	$0.43	$56.07	$60.93
$60.50	$57.00	Sep 4	$0.27	$0.25	$0.52	$56.48	$61.02
$60.00	$56.50	Sep 4	$0.37	$0.16	$0.53	$55.97	$60.53
$61.00	$57.50	Sep 4	$0.19	$0.37	$0.56	$56.94	$61.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 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	39%	1.38	$56.21	$64.29
56/56	62/62	Sep 11	$0.24	$0.26	49%	0.92	$56.26	$61.74
54/54	64/64	Sep 30	$0.22	$0.28	52%	0.79	$53.78	$64.22
56/57	62/62	Sep 11	$0.26	$0.24	44%	1.08	$56.74	$61.76
56/56	64/64	Sep 30	$0.27	$0.23	42%	1.17	$55.73	$64.27
56/56	61/62	Sep 18	$0.31	$0.19	34%	1.63	$56.19	$61.31
55/56	62/62	Sep 25	$0.28	$0.22	40%	1.27	$55.22	$62.28
54/55	64/64	Sep 30	$0.24	$0.26	48%	0.92	$54.76	$64.24
56/56	62/62	Sep 25	$0.31	$0.19	33%	1.63	$56.19	$62.31
56/56	63/64	Sep 30	$0.30	$0.20	35%	1.50	$56.20	$63.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 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	$0.15	$0.35	60%	2.33
$58.00	$59.00	$60.00	Sep 16	$0.06	$0.94	17%	15.67
$65.00	$67.00	$69.00	Sep 16	$0.05	$1.95	7%	39.00
$58.50	$59.00	$59.50	Sep 2	$0.17	$0.33	55%	1.94
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$58.50	$59.00	Sep 2	$0.18	$0.32	61%	1.78
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	19%	11.50
$57.50	$58.00	$58.50	Sep 2	$0.07	$0.43	31%	6.14
$58.00	$59.00	$60.00	Sep 16	$0.08	$0.92	17%	11.50
$55.00	$56.00	$57.00	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. 205 found (best net $-0.14, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Oct 9	-$0.14	$5.86
$57.50	$58.00	1:2	Sep 2	-$0.21	$0.29
$55.00	$57.00	1:2	Sep 16	-$1.35	$0.65
$50.00	$53.00	1:2	Sep 9	-$2.85	$0.15
$65.00	$67.00	1:2	Sep 16	-$0.09	$1.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 9	-$3.10	$1.90
$62.00	$60.00	1:2	Sep 16	-$1.09	$0.91
$60.00	$59.50	1:2	Sep 2	-$0.40	$0.10
$56.00	$55.00	1:2	Sep 14	-$0.14	$0.86
$50.00	$48.00	1:2	Sep 16	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 5.20%, avg 1.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Oct 16	$3.05	0.47	2.2%	5.20%	7.43%	307	39.9K
$61.00	Oct 16	$2.67	0.43	3.9%	4.55%	8.49%	106	3.5K
$63.00	Oct 16	$2.10	0.36	7.3%	3.58%	10.92%	149	12.8K
$62.00	Oct 16	$2.35	0.39	5.6%	4.00%	9.64%	176	5.0K
$59.00	Oct 16	$3.40	0.52	0.5%	5.79%	6.32%	302	1.5K
$64.00	Oct 16	$1.80	0.32	9.1%	3.07%	12.11%	23	9.5K
$65.00	Oct 16	$1.59	0.29	10.8%	2.71%	13.46%	574	12.0K
$66.00	Oct 16	$1.39	0.26	12.5%	2.37%	14.82%	322	2.2K
$60.00	Oct 9	$2.67	0.47	2.2%	4.55%	6.78%	3	618
$60.50	Oct 9	$2.49	0.44	3.1%	4.24%	7.33%	--	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 51,201

Total Puts 31,653

Put/Call Ratio 0.62

Net Difference 19,548

Prior's Put/Call Breakdown

Total Calls 73,273

Total Puts 38,606

Put/Call Ratio 0.53

Net Difference 34,667

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