SLV - Options Database

SLV

iShares Silver Trust

$58.81 +1.54%

(9/2 11:35) ◀

Wednesday, September 2, 2026 (11:40am)

▶ (9/2 11:45)

◀ 9/2 11:40 ▶

Option Volume

Detail

ℹ

Current (09/02 11:40am) 88,629

Calls: 55,498 (63%)

Puts: 33,131 (37%)

Prior (08/31) 115,801

Calls: 75,267 (65%)

Puts: 40,534 (35%)

Current vs Prior -23.46%

Calls: -26.27% (Calls)

Puts: -18.26% (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 -66.93%

Calls: -69.64%

Puts: -61.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 11:40am) $11.85M

Calls: $6.81M (57%)

Puts: $5.04M (43%)

Prior (08/31) $14.37M

Calls: $8.24M (57%)

Puts: $6.14M (43%)

Current vs Prior -17.59%

Calls: -17.38%

Puts: -17.87%

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 -66.39%

Calls: -71.26%

Puts: -56.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 11:40am) 0.60

Prior (08/31) 0.54

Current vs Prior +10.85%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +27.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 11:40am) 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 1.11% | 3.30%3.30% | 5.48%7.11% | 12.86%

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

Current vs Prior -53.61% | -13.15%-13.15% | -5.33%-3.81% | +0.21%

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

Current vs 7-Day Avg -53.10% | -9.45%+1.56% | -5.92%-17.55% | -7.63%

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

Current vs 7-Day Eod -53.61% | -13.15%-13.15% | -5.33%-3.81% | +0.21%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.23% | 6.16%

Calls: 16.67% | 7.00%

Puts: 13.79% | 5.32%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior +12.56% | -32.23%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg +42.01% | -33.01%

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
11:40	BULLISH	BULLISH	BULLISH
11:35	BULLISH	BULLISH	BULLISH
11:30	BULLISH	BULLISH	BULLISH
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 606 of results (avg 4.2%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 30	8.70	8.80	$8.75	1.1%	--	0.90	136
$51.00	Sep 25	8.15	8.25	$8.20	1.2%	--	0.90	10
$51.50	Sep 30	7.80	7.90	$7.85	1.3%	--	0.88	341
$51.50	Sep 25	7.70	7.80	$7.75	1.3%	--	0.89	20
$47.50	Sep 18	11.35	11.50	$11.43	1.3%	--	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	11.80	11.95	$11.88	1.3%	5	0.82	662
$70.00	Sep 30	11.40	11.55	$11.48	1.3%	--	0.89	2.9K
$69.00	Oct 16	10.90	11.05	$10.98	1.4%	--	0.80	231
$59.00	Oct 16	3.50	3.55	$3.53	1.4%	8	0.48	1.6K
$56.00	Oct 16	2.09	2.12	$2.11	1.4%	46	0.34	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.48, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 2	0.33	0.39	$0.36	16.7%	1.4K	0.75	969
$58.00	Sep 2	0.74	0.86	$0.80	15.0%	557	0.94	1.2K
$61.50	Sep 4	0.13	0.15	$0.14	14.3%	392	0.13	1.1K
$62.50	Sep 4	0.07	0.08	$0.08	12.5%	238	0.07	1.6K
$62.00	Sep 4	0.10	0.11	$0.11	9.1%	449	0.10	10.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 2	0.06	0.07	$0.07	14.3%	2.2K	0.25	719
$59.00	Sep 2	0.27	0.31	$0.29	13.8%	2.3K	0.68	1.2K
$59.50	Sep 2	0.68	0.80	$0.74	16.2%	188	0.90	983
$55.50	Sep 4	0.06	0.07	$0.07	14.3%	280	0.07	1.0K
$56.50	Sep 4	0.14	0.15	$0.15	6.7%	432	0.13	980

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 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%	21	1.00	83
$50.00	Sep 2	8.70	8.90	$8.80	2.3%	41	1.00	89
$50.50	Sep 2	8.20	8.40	$8.30	2.4%	52	1.00	93
$51.00	Sep 2	7.70	7.90	$7.80	2.6%	42	1.00	110

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 4	6.15	6.30	$6.23	2.4%	5	1.00	108
$65.50	Sep 4	6.65	6.80	$6.73	2.2%	8	1.00	4
$66.00	Sep 4	7.15	7.30	$7.23	2.1%	8	1.00	30
$67.00	Sep 4	8.15	8.30	$8.23	1.8%	100	1.00	116
$68.00	Sep 4	9.15	9.30	$9.23	1.6%	--	1.00	21

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 82.6K, top 8.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.08	0.10	$0.09	22.2%	8.0K	0.32	2.9K
$59.50	Sep 2	0.02	0.03	$0.03	33.3%	4.1K	0.10	782
$60.00	Sep 18	1.54	1.58	$1.56	2.6%	3.1K	0.43	35.6K
$65.00	Sep 18	0.44	0.46	$0.45	4.4%	2.2K	0.16	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	0.55	0.57	$0.56	3.6%	5.4K	0.15	1.2K
$59.00	Sep 2	0.27	0.31	$0.29	13.8%	2.3K	0.68	1.2K
$58.50	Sep 2	0.06	0.07	$0.07	14.3%	2.2K	0.25	719
$58.00	Sep 2	0.01	0.02	$0.02	50.0%	2.0K	0.07	3.8K
$58.00	Sep 4	0.47	0.50	$0.49	6.1%	1.4K	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. 255 found (best R:R 1.70, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$60.00	Oct 16	$0.37	$0.63	$0.37	52%	1.70	$59.37
$61.00	$62.00	Oct 16	$0.32	$0.68	$0.32	44%	2.13	$61.32
$57.00	$58.00	Oct 16	$0.50	$0.50	$0.50	61%	1.00	$57.50
$63.00	$64.00	Oct 16	$0.25	$0.75	$0.25	36%	3.00	$63.25
$66.00	$67.00	Oct 16	$0.16	$0.84	$0.16	27%	5.25	$66.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$61.00	Sep 18	$0.32	$0.18	$0.32	68%	0.56	$61.18
$55.00	$54.00	Sep 14	$0.11	$0.89	$0.11	16%	8.09	$54.89
$62.00	$61.50	Sep 25	$0.32	$0.18	$0.32	66%	0.56	$61.68
$56.00	$55.50	Sep 18	$0.12	$0.38	$0.12	27%	3.17	$55.88
$55.00	$54.50	Sep 25	$0.11	$0.39	$0.11	24%	3.55	$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 164 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$59.50	Sep 4	$0.22	$0.22	$0.28	53%	0.79	$59.22
$60.00	$60.50	Sep 11	$0.18	$0.18	$0.32	61%	0.56	$60.18
$59.00	$59.50	Sep 9	$0.22	$0.22	$0.28	52%	0.79	$59.22
$59.50	$60.00	Sep 4	$0.15	$0.15	$0.35	62%	0.43	$59.65
$60.00	$60.50	Sep 4	$0.11	$0.11	$0.39	70%	0.28	$60.11

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	56%	0.92	$57.52
$57.00	$56.00	Oct 16	$0.43	$0.43	$0.57	61%	0.75	$56.57
$56.00	$55.00	Oct 16	$0.37	$0.37	$0.63	66%	0.59	$55.63
$54.00	$53.00	Oct 16	$0.28	$0.28	$0.72	74%	0.39	$53.72
$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 $0.66, cheapest $0.65)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.67	32.4%	46.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 2	Sep 4	$0.65	32.4%	46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.65% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 2	$0.09	$0.29	$0.38	$58.62	$59.38	0.65%
$58.50	Sep 2	$0.36	$0.07	$0.43	$58.07	$58.93	0.73%
$59.50	Sep 2	$0.03	$0.74	$0.77	$58.73	$60.27	1.31%
$58.00	Sep 2	$0.80	$0.02	$0.82	$57.18	$58.82	1.39%
$60.00	Sep 2	$0.02	$1.23	$1.25	$58.75	$61.25	2.13%
$57.50	Sep 2	$1.29	$0.01	$1.30	$56.20	$58.80	2.21%
$58.50	Sep 4	$1.00	$0.70	$1.70	$56.80	$60.20	2.89%
$59.00	Sep 4	$0.76	$0.94	$1.70	$57.30	$60.70	2.89%
$60.50	Sep 2	$0.02	$1.71	$1.73	$58.77	$62.23	2.94%
$58.00	Sep 4	$1.30	$0.49	$1.79	$56.21	$59.79	3.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 5.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.50	$58.00	Sep 2	$0.03	$0.02	$0.05	$57.95	$59.55
$59.50	$58.50	Sep 2	$0.03	$0.07	$0.10	$58.40	$59.60
$59.00	$58.00	Sep 2	$0.09	$0.02	$0.11	$57.89	$59.11
$59.00	$58.50	Sep 2	$0.09	$0.07	$0.16	$58.34	$59.16
$61.00	$56.50	Sep 4	$0.20	$0.15	$0.35	$56.15	$61.35
$61.00	$57.00	Sep 4	$0.20	$0.22	$0.42	$56.58	$61.42
$60.50	$56.50	Sep 4	$0.28	$0.15	$0.43	$56.07	$60.93
$60.50	$57.00	Sep 4	$0.28	$0.22	$0.50	$56.50	$61.00
$61.00	$57.50	Sep 4	$0.20	$0.34	$0.54	$56.96	$61.54
$60.50	$57.50	Sep 4	$0.28	$0.34	$0.62	$56.88	$61.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 1.50, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	62/63	Sep 18	$0.30	$0.20	39%	1.50	$56.70	$62.80
56/57	62/62	Sep 18	$0.31	$0.19	36%	1.63	$56.69	$62.31
56/56	63/64	Sep 30	$0.29	$0.21	38%	1.38	$55.71	$63.29
56/56	64/64	Sep 30	$0.28	$0.22	40%	1.27	$55.72	$63.78
54/54	63/64	Sep 30	$0.25	$0.25	46%	1.00	$54.25	$63.25
54/54	64/64	Sep 30	$0.24	$0.26	48%	0.92	$54.26	$63.74
55/56	62/63	Sep 18	$0.23	$0.27	50%	0.85	$55.27	$62.73
56/56	63/64	Sep 25	$0.27	$0.23	41%	1.17	$55.73	$63.27
56/56	64/64	Sep 30	$0.29	$0.21	37%	1.38	$56.21	$63.79
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. 75 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$58.50	$59.00	Sep 2	$0.17	$0.33	62%	1.94
$59.00	$59.50	$60.00	Sep 2	$0.05	$0.45	27%	9.00
$58.50	$59.00	$59.50	Sep 2	$0.21	$0.29	65%	1.38
$65.00	$67.00	$69.00	Sep 16	$0.06	$1.94	7%	32.33
$60.00	$61.00	$62.00	Sep 14	$0.07	$0.93	16%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$58.50	$59.00	Sep 2	$0.17	$0.33	61%	1.94
$58.00	$59.00	$60.00	Sep 16	$0.08	$0.92	17%	11.50
$58.50	$59.00	$59.50	Sep 2	$0.23	$0.27	65%	1.17
$56.00	$57.00	$58.00	Sep 14	$0.09	$0.91	18%	10.11
$56.00	$57.00	$58.00	Sep 16	$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. 196 found (best net $-0.23, 191 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$56.00	1:2	Oct 9	-$0.23	$5.77
$57.50	$58.00	1:2	Sep 2	-$0.31	$0.19
$65.00	$67.00	1:2	Sep 16	-$0.08	$1.92
$50.00	$53.00	1:2	Sep 9	-$2.91	$0.09
$66.00	$68.00	1:2	Sep 14	-$0.06	$1.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Oct 9	-$3.06	$1.94
$62.00	$60.00	1:2	Sep 16	-$0.99	$1.01
$60.00	$59.50	1:2	Sep 2	-$0.25	$0.25
$50.00	$48.00	1:2	Sep 16	-$0.02	$1.98
$54.00	$53.00	1:2	Sep 14	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 185 found (best yield 5.36%, avg 1.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Oct 16	$3.15	0.48	2.0%	5.36%	7.38%	820	39.9K
$61.00	Oct 16	$2.73	0.44	3.7%	4.64%	8.37%	116	3.5K
$62.00	Oct 16	$2.40	0.40	5.4%	4.08%	9.51%	178	5.0K
$63.00	Oct 16	$2.10	0.36	7.1%	3.57%	10.70%	151	12.8K
$59.00	Oct 16	$3.50	0.52	0.3%	5.95%	6.27%	304	1.5K
$64.00	Oct 16	$1.84	0.33	8.8%	3.13%	11.95%	23	9.5K
$65.00	Oct 16	$1.62	0.29	10.5%	2.75%	13.28%	594	12.0K
$66.00	Oct 16	$1.42	0.27	12.2%	2.41%	14.64%	322	2.2K
$61.00	Oct 9	$2.39	0.43	3.7%	4.06%	7.79%	--	28
$60.00	Oct 9	$2.76	0.47	2.0%	4.69%	6.72%	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 55,498

Total Puts 33,131

Put/Call Ratio 0.60

Net Difference 22,367

Prior's Put/Call Breakdown

Total Calls 75,267

Total Puts 40,534

Put/Call Ratio 0.54

Net Difference 34,733

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