SLV - Options Database

SLV

iShares Silver Trust

$60.05 +1.82%

(9/18 15:15) ◀

Friday, September 18, 2026 (3:19pm)

▶ (9/18 15:20)

◀ 9/18 15:19 ▶

Option Volume

Detail

ℹ

Current (09/18) 278,815

Calls: 175,394 (63%)

Puts: 103,421 (37%)

Prior (09/17) 341,405

Calls: 177,474 (52%)

Puts: 163,931 (48%)

Current vs Prior -18.33%

Calls: -1.17% (Calls)

Puts: -36.91% (Puts)

Prior 7-Day Total 1,765,277

Calls: 1,062,082 (60%)

Puts: 703,195 (40%)

Prior 7-Day Average 294,212

Calls: 151,726 (60%)

Puts: 100,456 (40%)

Current vs Prior 7-Day Avg -5.23%

Calls: +15.60%

Puts: +2.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $30.64M

Calls: $21.01M (69%)

Puts: $9.63M (31%)

Prior (09/17) $148.70M

Calls: $34.81M (23%)

Puts: $113.88M (77%)

Current vs Prior -79.39%

Calls: -39.65%

Puts: -91.54%

Prior 7-Day Total $374.67M

Calls: $107.42M (29%)

Puts: $267.25M (71%)

Prior 7-Day Average $62.44M

Calls: $15.35M (29%)

Puts: $38.18M (71%)

Current vs Prior 7-Day Avg -50.93%

Calls: +36.91%

Puts: -74.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.59

Prior (09/17) 0.92

Current vs Prior -36.16%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -10.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,754,546

Calls: 1,911,037 (69%)

Puts: 843,509 (31%)

Prior (09/17) 2,708,383

Calls: 1,854,732 (68%)

Puts: 853,651 (32%)

Current vs Prior +1.70%

Prior 7-Day Total 16,206,849

Calls: 10,984,589 (68%)

Puts: 5,222,260 (32%)

Prior 7-Day Average 2,701,141

Calls: 1,830,764 (68%)

Puts: 870,376 (32%)

Current vs Prior 7-Day Avg +1.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.00% | 2.25%1.00% | 4.11%1.00% | 9.03%

Prior 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%

Current vs Prior -56.68% | -25.94%-56.68% | -13.06%-56.68% | -5.29%

Prior 7-Day Avg 2.92% | 4.06%3.01% | 5.54%3.25% | 10.76%

Current vs 7-Day Avg -65.75% | -44.59%-66.81% | -25.74%-69.21% | -16.15%

Prior 7-Day Eod 2.31% | 3.04%2.31% | 4.73%2.31% | 9.53%

Current vs 7-Day Eod -56.68% | -25.94%-56.68% | -13.06%-56.68% | -5.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.86% | 4.95%

Calls: 23.08% | 3.57%

Puts: 10.64% | 6.33%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +395.88% | -1.59%

Prior 7-Day Avg 5.93% | 4.78%

Calls: 5.47% | 4.76%

Puts: 6.39% | 4.79%

Current vs 7-Day Avg +184.40% | +3.56%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.01M). Light premium activity with dollar volume down 79% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 36% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg 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 550 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	10.00	10.10	$10.05	1.0%	237	1.00	16.2K
$51.00	Sep 18	9.00	9.10	$9.05	1.1%	72	1.00	2.0K
$52.00	Sep 18	8.00	8.10	$8.05	1.2%	126	1.00	3.9K
$48.50	Sep 30	11.55	11.70	$11.63	1.3%	--	1.00	99
$48.50	Sep 18	11.50	11.65	$11.58	1.3%	18	1.00	327

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	9.90	10.00	$9.95	1.0%	12	0.99	3.1K
$69.00	Sep 18	8.90	9.00	$8.95	1.1%	80	0.99	399
$72.00	Sep 18	11.85	12.00	$11.93	1.3%	2	1.00	107
$71.50	Sep 18	11.35	11.50	$11.43	1.3%	9	0.99	--
$71.00	Sep 18	10.85	11.00	$10.93	1.4%	10	0.99	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.52	0.57	$0.54	9.3%	3.5K	0.95	3.9K
$62.50	Sep 21	0.05	0.06	$0.06	16.7%	50	0.07	182
$61.50	Sep 21	0.13	0.14	$0.14	7.1%	1.9K	0.17	1.2K
$61.00	Sep 21	0.20	0.22	$0.21	9.5%	978	0.25	760
$60.50	Sep 21	0.34	0.36	$0.35	5.7%	3.0K	0.37	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.07	0.08	$0.08	12.5%	11.5K	0.42	14.1K
$60.50	Sep 18	0.44	0.49	$0.47	10.6%	1.1K	0.90	6.0K
$58.50	Sep 21	0.08	0.09	$0.09	11.1%	798	0.12	423
$59.00	Sep 21	0.16	0.17	$0.17	5.9%	587	0.21	2.7K
$59.50	Sep 21	0.28	0.30	$0.29	6.9%	920	0.33	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Sep 18	11.50	11.65	$11.58	1.3%	18	1.00	327
$49.00	Sep 18	11.00	11.15	$11.08	1.4%	26	1.00	8.5K
$49.50	Sep 18	10.50	10.65	$10.58	1.4%	26	1.00	399
$50.00	Sep 18	10.00	10.10	$10.05	1.0%	237	1.00	16.2K
$50.50	Sep 18	9.50	9.65	$9.57	1.6%	44	1.00	556

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 25	9.85	10.05	$9.95	2.0%	--	1.00	63
$70.50	Sep 18	10.35	10.50	$10.43	1.4%	6	1.00	7
$72.00	Sep 18	11.85	12.00	$11.93	1.3%	2	1.00	107
$68.00	Sep 18	7.85	8.00	$7.93	1.9%	103	0.99	8
$68.50	Sep 18	8.35	8.50	$8.43	1.8%	37	0.99	68

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 262.8K, top 28.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.11	0.14	$0.13	23.1%	28.6K	0.57	43.5K
$61.00	Sep 18	0.01	0.02	$0.02	50.0%	8.6K	0.06	6.0K
$60.50	Sep 18	0.01	0.02	$0.02	50.0%	6.3K	0.10	2.6K
$60.00	Oct 2	1.69	1.73	$1.71	2.3%	5.8K	0.52	873
$62.00	Oct 16	1.71	1.75	$1.73	2.3%	5.1K	0.40	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.00	0.01	$0.01	100.0%	13.9K	0.04	5.3K
$60.00	Sep 18	0.07	0.08	$0.08	12.5%	11.5K	0.42	14.1K
$60.00	Oct 16	2.29	2.34	$2.32	2.2%	4.6K	0.48	32.4K
$59.00	Oct 16	1.81	1.86	$1.84	2.7%	4.4K	0.41	2.6K
$50.00	Oct 16	0.14	0.15	$0.15	6.7%	4.0K	0.05	22.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 6.4%, max 6.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	39.1%	36.7%	6.4%	28.7K	44.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	39.1%	36.7%	6.4%	11.6K	14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 6.69, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 30	$0.13	$0.87	$0.13	22%	6.69	$68.13
$69.00	$70.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$69.11
$56.00	$56.50	Oct 30	$0.30	$0.20	$0.30	73%	0.67	$56.30
$63.00	$64.00	Oct 16	$0.25	$0.75	$0.25	35%	3.00	$63.25
$66.00	$67.00	Oct 16	$0.13	$0.87	$0.13	22%	6.69	$66.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Sep 23	$0.16	$0.34	$0.16	39%	2.13	$59.34
$62.00	$61.50	Oct 9	$0.30	$0.20	$0.30	62%	0.67	$61.70
$53.00	$52.00	Oct 23	$0.10	$0.90	$0.10	13%	9.00	$52.90
$59.50	$59.00	Sep 25	$0.18	$0.32	$0.18	41%	1.78	$59.32
$59.50	$59.00	Sep 21	$0.12	$0.38	$0.12	33%	3.17	$59.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 0.75, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Sep 23	$0.11	$0.11	$0.39	73%	0.28	$61.61
$61.50	$62.00	Sep 28	$0.15	$0.15	$0.35	66%	0.43	$61.65
$60.50	$61.00	Sep 25	$0.20	$0.20	$0.30	55%	0.67	$60.70
$60.50	$61.00	Sep 21	$0.14	$0.14	$0.36	63%	0.39	$60.64
$61.00	$61.50	Sep 23	$0.14	$0.14	$0.36	66%	0.39	$61.14

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 16	$0.43	$0.43	$0.57	59%	0.75	$58.57
$60.00	$59.50	Oct 30	$0.28	$0.28	$0.22	52%	1.27	$59.72
$57.00	$56.00	Oct 16	$0.28	$0.28	$0.72	72%	0.39	$56.72
$60.00	$59.00	Oct 16	$0.48	$0.48	$0.52	52%	0.92	$59.52
$59.50	$59.00	Oct 23	$0.25	$0.25	$0.25	55%	1.00	$59.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.42, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.43	39.1%	23.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.42	39.1%	23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 223 found (cheapest 0.35% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.13	$0.08	$0.21	$59.79	$60.21	0.35%
$60.50	Sep 18	$0.02	$0.47	$0.49	$60.01	$60.99	0.82%
$59.50	Sep 18	$0.54	$0.01	$0.55	$58.95	$60.05	0.92%
$61.00	Sep 18	$0.02	$0.96	$0.98	$60.02	$61.98	1.63%
$60.00	Sep 21	$0.56	$0.50	$1.06	$58.94	$61.06	1.77%
$59.00	Sep 18	$1.06	$0.01	$1.07	$57.93	$60.07	1.78%
$60.50	Sep 21	$0.35	$0.79	$1.14	$59.36	$61.64	1.90%
$59.50	Sep 21	$0.86	$0.29	$1.15	$58.35	$60.65	1.92%
$61.00	Sep 21	$0.21	$1.15	$1.36	$59.64	$62.36	2.26%
$59.00	Sep 21	$1.23	$0.17	$1.40	$57.60	$60.40	2.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.18% of stock, avg 3.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.50	$58.00	Sep 21	$0.06	$0.05	$0.11	$57.89	$62.61
$62.00	$58.00	Sep 21	$0.08	$0.05	$0.13	$57.87	$62.13
$60.50	$60.00	Sep 18	$0.02	$0.08	$0.10	$59.90	$60.60
$62.50	$58.50	Sep 21	$0.06	$0.09	$0.15	$58.35	$62.65
$61.00	$60.00	Sep 18	$0.02	$0.08	$0.10	$59.90	$61.10
$62.00	$58.50	Sep 21	$0.08	$0.09	$0.17	$58.33	$62.17
$61.50	$58.00	Sep 21	$0.14	$0.05	$0.19	$57.81	$61.69
$61.50	$58.50	Sep 21	$0.14	$0.09	$0.23	$58.27	$61.73
$62.50	$59.00	Sep 21	$0.06	$0.17	$0.23	$58.77	$62.73
$62.00	$59.00	Sep 21	$0.08	$0.17	$0.25	$58.75	$62.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	65/66	Oct 30	$0.31	$0.19	37%	1.63	$56.69	$65.31
57/58	64/64	Oct 23	$0.33	$0.17	32%	1.94	$57.17	$63.83
56/56	65/66	Oct 30	$0.28	$0.22	42%	1.27	$55.72	$65.28
56/56	64/64	Oct 23	$0.30	$0.20	38%	1.50	$56.20	$63.80
56/57	64/64	Oct 30	$0.32	$0.18	33%	1.78	$56.68	$64.32
54/55	64/64	Oct 23	$0.26	$0.24	45%	1.08	$54.74	$63.76
57/58	64/65	Oct 23	$0.30	$0.20	37%	1.50	$57.20	$64.80
57/58	65/66	Oct 30	$0.31	$0.19	35%	1.63	$57.19	$65.31
56/56	64/64	Oct 23	$0.28	$0.22	40%	1.27	$55.72	$63.78
55/56	65/66	Oct 30	$0.26	$0.24	44%	1.08	$55.24	$65.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.11	$0.39	52%	3.55
$59.50	$60.00	$60.50	Sep 18	$0.30	$0.20	85%	0.67
$59.00	$59.50	$60.00	Sep 21	$0.07	$0.43	27%	6.14
$59.00	$59.50	$60.00	Sep 18	$0.11	$0.39	38%	3.55
$60.00	$60.50	$61.00	Sep 21	$0.07	$0.43	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.10	$0.40	52%	4.00
$59.00	$59.50	$60.00	Sep 18	$0.07	$0.43	40%	6.14
$59.50	$60.00	$60.50	Sep 18	$0.32	$0.18	86%	0.56
$59.50	$60.00	$60.50	Sep 21	$0.08	$0.42	29%	5.25
$60.00	$60.50	$61.00	Sep 21	$0.07	$0.43	26%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-0.08, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$60.50	1:2	Sep 21	-$0.14	$0.36
$60.50	$61.00	1:2	Sep 21	-$0.07	$0.43
$59.50	$60.00	1:2	Sep 21	-$0.26	$0.24
$61.00	$61.50	1:2	Sep 21	-$0.07	$0.43
$65.00	$66.00	1:2	Sep 28	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$59.50	1:2	Sep 21	-$0.08	$0.42
$59.50	$59.00	1:2	Sep 21	-$0.05	$0.45
$60.50	$60.00	1:2	Sep 21	-$0.21	$0.29
$61.50	$61.00	1:2	Sep 18	-$0.49	$0.01
$58.50	$58.00	1:2	Sep 23	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 4.33%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.60	0.46	2.4%	4.33%	6.74%	13	9
$62.00	Oct 30	$2.42	0.43	3.2%	4.03%	7.28%	11	86
$61.00	Oct 30	$2.80	0.48	1.6%	4.66%	6.24%	34	88
$62.50	Oct 30	$2.25	0.41	4.1%	3.75%	7.83%	33	34
$63.00	Oct 30	$2.09	0.39	4.9%	3.48%	8.39%	42	62
$60.50	Oct 30	$3.00	0.50	0.8%	5.00%	5.75%	54	127
$63.50	Oct 30	$1.94	0.37	5.8%	3.23%	8.98%	31	32
$64.00	Oct 30	$1.80	0.35	6.6%	3.00%	9.58%	51	63
$64.50	Oct 30	$1.67	0.33	7.4%	2.78%	10.19%	18	20
$65.00	Oct 30	$1.55	0.31	8.2%	2.58%	10.82%	150	773

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 175,394

Total Puts 103,421

Put/Call Ratio 0.59

Net Difference 71,973

Prior's Put/Call Breakdown

Total Calls 177,474

Total Puts 163,931

Put/Call Ratio 0.92

Net Difference 13,543

Prior 7-Day Put/Call Summary

Total Calls 1,062,082

Total Puts 703,195

Average Put/Call Ratio 0.66

Ratio Trend Falling

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