SLV - Options Database

SLV

iShares Silver Trust

$60.04 +1.81%

(9/18 15:25) ◀

Friday, September 18, 2026 (3:25pm)

▶ (9/18 15:30)

◀ 9/18 15:25 ▶

Option Volume

Detail

ℹ

Current (09/18) 282,848

Calls: 178,817 (63%)

Puts: 104,031 (37%)

Prior (09/17) 341,405

Calls: 177,474 (52%)

Puts: 163,931 (48%)

Current vs Prior -17.15%

Calls: +0.76% (Calls)

Puts: -36.54% (Puts)

Prior 7-Day Total 2,044,092

Calls: 1,237,476 (61%)

Puts: 806,616 (39%)

Prior 7-Day Average 292,013

Calls: 176,782 (61%)

Puts: 115,230 (39%)

Current vs Prior 7-Day Avg -3.14%

Calls: +1.15%

Puts: -9.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $31.24M

Calls: $21.56M (69%)

Puts: $9.69M (31%)

Prior (09/17) $148.70M

Calls: $34.81M (23%)

Puts: $113.88M (77%)

Current vs Prior -78.99%

Calls: -38.07%

Puts: -91.49%

Prior 7-Day Total $405.31M

Calls: $128.43M (32%)

Puts: $276.88M (68%)

Prior 7-Day Average $57.90M

Calls: $18.35M (32%)

Puts: $39.55M (68%)

Current vs Prior 7-Day Avg -46.04%

Calls: +17.50%

Puts: -75.51%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.58

Prior (09/17) 0.92

Current vs Prior -37.02%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -10.42%

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 18,961,395

Calls: 12,895,626 (68%)

Puts: 6,065,769 (32%)

Prior 7-Day Average 2,708,770

Calls: 1,842,232 (68%)

Puts: 866,538 (32%)

Current vs Prior 7-Day Avg +1.69%

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 0.97% | 2.25%0.97% | 4.08%0.97% | 8.99%

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

Current vs Prior -58.11% | -25.93%-58.11% | -13.75%-58.11% | -5.63%

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

Current vs 7-Day Avg -66.89% | -44.58%-67.91% | -26.33%-70.23% | -16.45%

Prior 7-Day Eod 1.00% | 2.25%2.31% | 4.73%2.31% | 9.53%

Current vs 7-Day Eod -3.32% | +0.02%-58.11% | -13.75%-58.11% | -5.63%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.09% | 5.47%

Calls: 20.00% | 7.14%

Puts: 4.17% | 3.80%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +255.59% | +8.75%

Prior 7-Day Avg 7.49% | 4.80%

Calls: 5.47% | 4.76%

Puts: 6.39% | 4.79%

Current vs 7-Day Avg +61.42% | +13.86%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($21.56M). Light premium activity with dollar volume down 79% vs prior. Bullish P/C ratio of 0.58. P/C ratio dropping 37% - 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 554 of results (avg 3.8%, best 0.7%)

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
$60.00	Oct 16	2.50	2.53	$2.51	1.2%	3.6K	0.52	49.7K
$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
$59.00	Oct 9	1.49	1.50	$1.50	0.7%	484	0.40	631
$70.00	Sep 18	9.90	10.00	$9.95	1.0%	12	0.99	3.1K
$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 30	10.90	11.05	$10.98	1.4%	--	0.96	713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 196 found (avg $0.41, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.51	0.57	$0.54	11.1%	3.5K	0.95	3.9K
$61.50	Sep 21	0.12	0.13	$0.13	7.7%	1.9K	0.16	1.2K
$62.50	Sep 21	0.05	0.06	$0.06	16.7%	53	0.07	182
$61.00	Sep 21	0.20	0.21	$0.21	4.8%	992	0.25	760
$60.50	Sep 21	0.33	0.35	$0.34	5.9%	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%	11.6K	0.43	14.1K
$60.50	Sep 18	0.47	0.49	$0.48	4.2%	1.1K	0.91	6.0K
$58.50	Sep 21	0.08	0.09	$0.09	11.1%	918	0.12	423
$59.00	Sep 21	0.16	0.17	$0.17	5.9%	609	0.21	2.7K
$59.50	Sep 21	0.29	0.31	$0.30	6.7%	920	0.34	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 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
$65.00	Sep 21	4.85	5.05	$4.95	4.0%	--	1.00	15
$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. 695 active (total vol 265.9K, top 29.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.09	0.11	$0.10	20.0%	29.1K	0.57	43.5K
$61.00	Sep 18	0.01	0.02	$0.02	50.0%	8.7K	0.06	6.0K
$60.50	Sep 18	0.01	0.02	$0.02	50.0%	6.3K	0.09	2.6K
$60.00	Oct 2	1.67	1.73	$1.70	3.5%	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%	11.6K	0.43	14.1K
$60.00	Oct 16	2.30	2.34	$2.32	1.7%	4.7K	0.48	32.4K
$59.00	Oct 16	1.81	1.85	$1.83	2.2%	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. -- 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. 196 found (best R:R 1.44, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 16	$0.41	$0.59	$0.41	52%	1.44	$60.41
$68.00	$69.00	Oct 30	$0.13	$0.87	$0.13	22%	6.69	$68.13
$63.00	$64.00	Oct 16	$0.25	$0.75	$0.25	35%	3.00	$63.25
$68.00	$69.00	Oct 23	$0.11	$0.89	$0.11	19%	8.09	$68.11
$60.00	$60.50	Oct 30	$0.20	$0.30	$0.20	52%	1.50	$60.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$62.50	Oct 9	$0.32	$0.18	$0.32	68%	0.56	$62.68
$60.00	$59.50	Sep 28	$0.22	$0.28	$0.22	49%	1.27	$59.78
$53.00	$52.00	Oct 23	$0.10	$0.90	$0.10	13%	9.00	$52.90
$58.50	$58.00	Sep 30	$0.14	$0.36	$0.14	32%	2.57	$58.36
$61.50	$61.00	Oct 2	$0.30	$0.20	$0.30	62%	0.67	$61.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 123 found (best R:R 1.27, 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
$60.50	$61.00	Sep 25	$0.20	$0.20	$0.30	56%	0.67	$60.70
$60.50	$61.00	Sep 23	$0.18	$0.18	$0.32	58%	0.56	$60.68
$61.00	$61.50	Sep 25	$0.16	$0.16	$0.34	62%	0.47	$61.16
$60.50	$61.00	Sep 28	$0.20	$0.20	$0.30	55%	0.67	$60.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Oct 30	$0.28	$0.28	$0.22	52%	1.27	$59.72
$60.00	$59.00	Oct 16	$0.49	$0.49	$0.51	52%	0.96	$59.51
$57.00	$56.00	Oct 16	$0.28	$0.28	$0.72	72%	0.39	$56.72
$59.00	$58.00	Oct 16	$0.41	$0.41	$0.59	59%	0.69	$58.59
$58.00	$57.00	Oct 16	$0.34	$0.34	$0.66	66%	0.52	$57.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.44, cheapest $0.42)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.46	35.1%	23.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.42	35.1%	23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 0.30% of stock, avg 7.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.10	$0.08	$0.18	$59.82	$60.18	0.30%
$60.50	Sep 18	$0.02	$0.48	$0.50	$60.00	$61.00	0.83%
$59.50	Sep 18	$0.54	$0.01	$0.55	$58.95	$60.05	0.92%
$61.00	Sep 18	$0.02	$0.97	$0.99	$60.01	$61.99	1.65%
$59.00	Sep 18	$1.05	$0.01	$1.06	$57.94	$60.06	1.77%
$60.00	Sep 21	$0.56	$0.50	$1.06	$58.94	$61.06	1.77%
$60.50	Sep 21	$0.34	$0.79	$1.13	$59.37	$61.63	1.88%
$59.50	Sep 21	$0.86	$0.30	$1.16	$58.34	$60.66	1.93%
$61.00	Sep 21	$0.21	$1.15	$1.36	$59.64	$62.36	2.27%
$59.00	Sep 21	$1.21	$0.17	$1.38	$57.62	$60.38	2.30%

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	$0.13	$0.05	$0.18	$57.82	$61.68
$61.50	$58.50	Sep 21	$0.13	$0.09	$0.22	$58.28	$61.72
$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. 109 found (best R:R 1.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/64	Oct 9	$0.25	$0.25	46%	1.00	$56.75	$63.75
56/56	64/65	Oct 23	$0.27	$0.23	42%	1.17	$56.23	$64.77
56/56	64/64	Oct 23	$0.29	$0.21	38%	1.38	$56.21	$63.79
56/57	64/64	Oct 30	$0.31	$0.19	34%	1.63	$56.69	$64.31
54/55	64/65	Oct 23	$0.23	$0.27	49%	0.85	$54.77	$64.73
56/57	64/65	Oct 23	$0.28	$0.22	39%	1.27	$56.72	$64.78
56/57	64/65	Oct 30	$0.30	$0.20	35%	1.50	$56.70	$64.80
56/57	65/66	Oct 30	$0.29	$0.21	37%	1.38	$56.71	$65.29
56/57	63/64	Oct 9	$0.26	$0.24	43%	1.08	$56.74	$63.26
58/58	64/64	Oct 9	$0.28	$0.22	39%	1.27	$57.72	$63.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.08	$0.42	51%	5.25
$59.00	$59.50	$60.00	Sep 18	$0.07	$0.43	38%	6.14
$59.00	$59.50	$60.00	Sep 21	$0.05	$0.45	27%	9.00
$59.50	$60.00	$60.50	Sep 18	$0.36	$0.14	85%	0.39
$60.50	$61.00	$61.50	Sep 21	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.09	$0.41	51%	4.56
$59.00	$59.50	$60.00	Sep 18	$0.07	$0.43	41%	6.14
$59.50	$60.00	$60.50	Sep 18	$0.33	$0.17	87%	0.52
$59.00	$59.50	$60.00	Sep 21	$0.07	$0.43	27%	6.14
$60.50	$61.00	$61.50	Sep 21	$0.05	$0.45	21%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.12, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$60.50	1:2	Sep 21	-$0.12	$0.38
$60.50	$61.00	1:2	Sep 21	-$0.08	$0.42
$59.50	$60.00	1:2	Sep 21	-$0.26	$0.24
$61.00	$61.50	1:2	Sep 21	-$0.05	$0.45
$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	-$0.10	$0.40
$60.50	$60.00	1:2	Sep 21	-$0.21	$0.29
$58.00	$57.50	1:2	Sep 23	-$0.08	$0.42
$57.50	$57.00	1:2	Sep 23	-$0.07	$0.43
$50.00	$49.00	1:2	Oct 9	-$0.05	$0.95

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 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.60	0.46	2.4%	4.33%	6.76%	13	9
$62.00	Oct 30	$2.41	0.43	3.3%	4.01%	7.28%	14	86
$62.50	Oct 30	$2.24	0.41	4.1%	3.73%	7.83%	33	34
$61.00	Oct 30	$2.78	0.48	1.6%	4.63%	6.23%	38	88
$60.50	Oct 30	$3.00	0.50	0.8%	5.00%	5.76%	56	127
$63.00	Oct 30	$2.07	0.39	4.9%	3.45%	8.38%	42	62
$63.50	Oct 30	$1.92	0.37	5.8%	3.20%	8.96%	31	32
$64.00	Oct 30	$1.79	0.35	6.6%	2.98%	9.58%	51	63
$64.50	Oct 30	$1.67	0.33	7.4%	2.78%	10.21%	18	20
$65.00	Oct 30	$1.55	0.31	8.3%	2.58%	10.84%	195	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 178,817

Total Puts 104,031

Put/Call Ratio 0.58

Net Difference 74,786

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 1,237,476

Total Puts 806,616

Average Put/Call Ratio 0.65

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