SLV - Options Database

SLV

iShares Silver Trust

$58.69 +1.33%

(9/2 11:40) ◀

Wednesday, September 2, 2026 (11:45am)

▶ (9/2 11:50)

◀ 9/2 11:45 ▶

Option Volume

Detail

ℹ

Current (09/02 11:45am) 90,615

Calls: 56,567 (62%)

Puts: 34,048 (38%)

Prior (08/31) 117,722

Calls: 76,574 (65%)

Puts: 41,148 (35%)

Current vs Prior -23.03%

Calls: -26.13% (Calls)

Puts: -17.25% (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 -66.19%

Calls: -69.05%

Puts: -60.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/02 11:45am) $11.97M

Calls: $6.76M (56%)

Puts: $5.21M (44%)

Prior (08/31) $14.49M

Calls: $8.31M (57%)

Puts: $6.18M (43%)

Current vs Prior -17.40%

Calls: -18.63%

Puts: -15.75%

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 -66.04%

Calls: -71.46%

Puts: -54.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/02 11:45am) 0.60

Prior (08/31) 0.54

Current vs Prior +12.01%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +28.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/02 11:45am) 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 1.12% | 3.27%3.27% | 5.47%7.11% | 12.92%

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

Current vs Prior -52.80% | -13.87%-13.87% | -5.44%-3.85% | +0.68%

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

Current vs 7-Day Avg -52.28% | -10.20%+0.72% | -6.02%-17.58% | -7.20%

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

Current vs 7-Day Eod -52.80% | -13.87%-13.87% | -5.44%-3.85% | +0.68%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.51% | 6.22%

Calls: 17.86% | 3.16%

Puts: 13.16% | 9.28%

Prior 13.53% | 9.09%

Calls: 15.38% | 9.09%

Puts: 11.67% | 9.09%

Current vs Prior +14.63% | -31.57%

Prior 7-Day Avg 10.72% | 9.20%

Calls: 10.76% | 9.12%

Puts: 10.68% | 9.28%

Current vs 7-Day Avg +44.63% | -32.36%

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
11:45	BULLISH	BULLISH	BULLISH
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 604 of results (avg 4.3%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Sep 30	11.90	12.05	$11.98	1.3%	1	0.96	4.2K
$47.00	Sep 11	11.70	11.85	$11.77	1.3%	2	0.99	57
$47.00	Sep 4	11.65	11.80	$11.73	1.3%	10	0.99	46
$47.50	Sep 30	11.40	11.55	$11.48	1.3%	--	0.96	865
$47.50	Sep 11	11.20	11.35	$11.27	1.3%	80	0.99	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	11.85	12.00	$11.93	1.3%	5	0.82	662
$70.00	Oct 2	11.55	11.70	$11.63	1.3%	--	0.87	29
$70.00	Sep 25	11.40	11.55	$11.48	1.3%	5	0.89	68
$59.00	Oct 16	3.55	3.60	$3.58	1.4%	8	0.48	1.6K
$56.00	Oct 16	2.10	2.13	$2.12	1.4%	48	0.34	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.48, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.06	0.07	$0.07	14.3%	8.2K	0.25	2.9K
$58.50	Sep 2	0.25	0.30	$0.28	17.9%	1.9K	0.69	969
$58.00	Sep 2	0.67	0.80	$0.74	17.6%	567	0.93	1.2K
$61.50	Sep 4	0.13	0.15	$0.14	14.3%	392	0.12	1.1K
$62.50	Sep 4	0.07	0.08	$0.08	12.5%	238	0.07	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.35	0.40	$0.38	13.2%	2.3K	0.75	1.2K
$59.50	Sep 2	0.74	0.87	$0.81	16.0%	194	0.92	983
$55.50	Sep 4	0.06	0.07	$0.07	14.3%	280	0.07	1.0K
$56.50	Sep 4	0.14	0.16	$0.15	13.3%	432	0.14	980
$57.00	Sep 4	0.21	0.25	$0.23	17.4%	798	0.20	5.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 380 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 4	10.15	10.35	$10.25	2.0%	6	1.00	49
$47.00	Sep 4	11.65	11.80	$11.73	1.3%	10	0.99	46
$47.50	Sep 4	11.15	11.35	$11.25	1.8%	10	0.99	63
$49.00	Sep 4	9.65	9.85	$9.75	2.1%	3	0.99	58
$54.00	Sep 2	4.60	4.80	$4.70	4.3%	2	0.99	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 2	2.22	2.40	$2.31	7.8%	35	1.00	394
$61.50	Sep 2	2.72	2.86	$2.79	5.0%	92	1.00	796
$62.00	Sep 2	3.20	3.40	$3.30	6.1%	190	1.00	544
$62.50	Sep 2	3.70	3.90	$3.80	5.3%	15	1.00	108
$63.00	Sep 2	4.20	4.40	$4.30	4.7%	71	1.00	356

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 84.8K, top 8.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 2	0.06	0.07	$0.07	14.3%	8.2K	0.25	2.9K
$59.50	Sep 2	0.01	0.03	$0.02	100.0%	4.1K	0.08	782
$60.00	Sep 18	1.50	1.57	$1.54	4.5%	3.1K	0.42	35.6K
$65.00	Sep 18	0.43	0.47	$0.45	8.9%	2.2K	0.16	53.3K
$58.50	Sep 2	0.25	0.30	$0.28	17.9%	1.9K	0.69	969

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Sep 30	0.55	0.58	$0.56	5.4%	5.4K	0.15	1.2K
$58.00	Sep 2	0.01	0.02	$0.02	50.0%	2.7K	0.07	3.8K
$59.00	Sep 2	0.35	0.40	$0.38	13.2%	2.3K	0.75	1.2K
$58.50	Sep 2	0.07	0.09	$0.08	25.0%	2.3K	0.31	719
$58.00	Sep 4	0.50	0.53	$0.52	5.8%	1.4K	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. 254 found (best R:R 1.78, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 16	$0.36	$0.64	$0.36	48%	1.78	$60.36
$61.00	$62.00	Oct 16	$0.32	$0.68	$0.32	43%	2.12	$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
$62.00	$61.50	Sep 25	$0.30	$0.20	$0.30	67%	0.67	$61.70
$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
$61.50	$61.00	Sep 30	$0.30	$0.20	$0.30	63%	0.67	$61.20
$59.00	$58.50	Oct 9	$0.23	$0.27	$0.23	48%	1.17	$58.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 0.54, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$59.50	Sep 4	$0.20	$0.20	$0.30	54%	0.67	$59.20
$61.50	$62.00	Sep 11	$0.11	$0.11	$0.39	74%	0.28	$61.61
$60.00	$60.50	Sep 4	$0.11	$0.11	$0.39	72%	0.28	$60.11
$59.00	$59.50	Sep 11	$0.22	$0.22	$0.28	52%	0.79	$59.22
$60.00	$60.50	Sep 9	$0.15	$0.15	$0.35	64%	0.43	$60.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Oct 16	$0.35	$0.35	$0.65	70%	0.54	$54.65
$58.00	$57.00	Oct 16	$0.49	$0.49	$0.51	56%	0.96	$57.51
$57.00	$56.00	Oct 16	$0.44	$0.44	$0.56	61%	0.79	$56.56
$55.00	$54.00	Oct 9	$0.31	$0.31	$0.69	71%	0.45	$54.69
$58.50	$58.00	Oct 9	$0.28	$0.28	$0.22	54%	1.27	$58.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.65, cheapest $0.63)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Sep 2	Sep 4	$0.67	30.0%	45.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.50	Sep 2	Sep 4	$0.63	30.0%	45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 0.61% of stock, avg 8.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$58.50	Sep 2	$0.28	$0.08	$0.36	$58.14	$58.86	0.61%
$59.00	Sep 2	$0.07	$0.38	$0.45	$58.55	$59.45	0.77%
$58.00	Sep 2	$0.74	$0.02	$0.76	$57.24	$58.76	1.29%
$59.50	Sep 2	$0.02	$0.81	$0.83	$58.67	$60.33	1.41%
$57.50	Sep 2	$1.22	$0.01	$1.23	$56.27	$58.73	2.10%
$60.00	Sep 2	$0.02	$1.30	$1.32	$58.68	$61.32	2.25%
$58.50	Sep 4	$0.95	$0.71	$1.66	$56.84	$60.16	2.83%
$59.00	Sep 4	$0.72	$0.97	$1.69	$57.31	$60.69	2.88%
$57.00	Sep 2	$1.72	$0.01	$1.73	$55.27	$58.73	2.95%
$58.00	Sep 4	$1.25	$0.52	$1.77	$56.23	$59.77	3.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.07% of stock, avg 5.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$59.50	$58.00	Sep 2	$0.02	$0.02	$0.04	$57.96	$59.54
$59.00	$58.00	Sep 2	$0.07	$0.02	$0.09	$57.91	$59.09
$59.50	$58.50	Sep 2	$0.02	$0.08	$0.10	$58.40	$59.60
$59.00	$58.50	Sep 2	$0.07	$0.08	$0.15	$58.35	$59.15
$61.00	$56.50	Sep 4	$0.19	$0.15	$0.34	$56.16	$61.34
$61.00	$57.00	Sep 4	$0.19	$0.23	$0.42	$56.58	$61.42
$60.50	$56.50	Sep 4	$0.27	$0.15	$0.42	$56.08	$60.92
$60.50	$57.00	Sep 4	$0.27	$0.23	$0.50	$56.50	$61.00
$61.00	$57.50	Sep 4	$0.19	$0.34	$0.53	$56.97	$61.53
$60.00	$56.50	Sep 4	$0.38	$0.15	$0.53	$55.97	$60.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	62/62	Sep 18	$0.31	$0.19	36%	1.63	$56.69	$62.31
55/56	63/64	Sep 30	$0.28	$0.22	41%	1.27	$55.22	$63.28
55/56	64/64	Sep 30	$0.26	$0.24	45%	1.08	$55.24	$64.26
55/56	62/63	Oct 2	$0.30	$0.20	37%	1.50	$55.20	$62.80
55/56	64/64	Oct 2	$0.28	$0.22	41%	1.27	$55.22	$63.78
55/56	63/64	Sep 25	$0.26	$0.24	44%	1.08	$55.24	$63.26
56/56	63/64	Sep 25	$0.29	$0.21	38%	1.38	$56.21	$63.29
55/56	62/62	Sep 30	$0.30	$0.20	36%	1.50	$55.20	$62.30
56/56	63/64	Sep 30	$0.29	$0.21	38%	1.38	$55.71	$63.29
55/56	62/63	Sep 25	$0.27	$0.23	42%	1.17	$55.23	$62.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 2	$0.16	$0.34	61%	2.12
$56.00	$57.00	$58.00	Sep 14	$0.08	$0.92	18%	11.50
$59.00	$60.00	$61.00	Sep 14	$0.08	$0.92	18%	11.50
$65.00	$67.00	$69.00	Sep 16	$0.06	$1.94	7%	32.33
$58.00	$59.00	$60.00	Sep 16	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 2	$0.13	$0.37	61%	2.85
$58.00	$59.00	$60.00	Sep 14	$0.08	$0.92	20%	11.50
$56.00	$57.00	$58.00	Sep 14	$0.08	$0.92	18%	11.50
$58.00	$58.50	$59.00	Sep 2	$0.24	$0.26	68%	1.08
$57.00	$58.00	$59.00	Sep 16	$0.09	$0.91	17%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 201 found (best net $-0.21, 196 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	-$0.26	$0.24
$50.00	$53.00	1:2	Sep 9	-$2.85	$0.15
$65.00	$67.00	1:2	Sep 16	-$0.08	$1.92
$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	-$3.05	$1.95
$62.00	$60.00	1:2	Sep 16	-$1.13	$0.87
$60.00	$59.50	1:2	Sep 2	-$0.32	$0.18
$50.00	$48.00	1:2	Sep 16	-$0.02	$1.98
$56.00	$55.00	1:2	Sep 14	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 183 found (best yield 4.06%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 16	$2.38	0.40	5.6%	4.06%	9.70%	179	5.0K
$61.00	Oct 16	$2.69	0.43	3.9%	4.58%	8.52%	116	3.5K
$60.00	Oct 16	$3.05	0.47	2.2%	5.20%	7.43%	823	39.9K
$63.00	Oct 16	$2.10	0.36	7.3%	3.58%	10.92%	151	12.8K
$59.00	Oct 16	$3.45	0.52	0.5%	5.88%	6.41%	304	1.5K
$64.00	Oct 16	$1.84	0.33	9.1%	3.14%	12.18%	23	9.5K
$65.00	Oct 16	$1.62	0.29	10.8%	2.76%	13.51%	597	12.0K
$66.00	Oct 16	$1.42	0.27	12.5%	2.42%	14.87%	322	2.2K
$60.50	Oct 9	$2.52	0.45	3.1%	4.29%	7.38%	--	30
$59.50	Oct 9	$2.93	0.49	1.4%	4.99%	6.37%	4	5

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 56,567

Total Puts 34,048

Put/Call Ratio 0.60

Net Difference 22,519

Prior's Put/Call Breakdown

Total Calls 76,574

Total Puts 41,148

Put/Call Ratio 0.54

Net Difference 35,426

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