SLV - Options Database

SLV

iShares Silver Trust

$59.93 +1.63%

$59.90 (-0.05%)🌙

as of 09/18 06:04 PM

(9/18 16:20) ◀

Friday, September 18, 2026 (6:04pm)

▶ (9/21 15:32)

◀ 9/18 18:04 ▶

Option Volume

Detail

ℹ

Current (09/18) 321,471

Calls: 205,383 (64%)

Puts: 116,088 (36%)

Prior (09/17) 341,405

Calls: 177,474 (52%)

Puts: 163,931 (48%)

Current vs Prior -5.84%

Calls: +15.73% (Calls)

Puts: -29.18% (Puts)

Prior 7-Day Total 1,743,698

Calls: 1,057,602 (61%)

Puts: 686,096 (39%)

Prior 7-Day Average 290,616

Calls: 151,086 (61%)

Puts: 98,013 (39%)

Current vs Prior 7-Day Avg +10.62%

Calls: +35.94%

Puts: +18.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $36.42M

Calls: $23.23M (64%)

Puts: $13.19M (36%)

Prior (09/17) $148.70M

Calls: $34.81M (23%)

Puts: $113.88M (77%)

Current vs Prior -75.51%

Calls: -33.27%

Puts: -88.41%

Prior 7-Day Total $354.27M

Calls: $110.82M (31%)

Puts: $243.45M (69%)

Prior 7-Day Average $59.05M

Calls: $15.83M (31%)

Puts: $34.78M (69%)

Current vs Prior 7-Day Avg -38.31%

Calls: +46.72%

Puts: -62.06%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.57

Prior (09/17) 0.92

Current vs Prior -38.81%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -12.55%

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 16,294,304

Calls: 11,085,553 (68%)

Puts: 5,208,751 (32%)

Prior 7-Day Average 2,715,717

Calls: 1,847,592 (68%)

Puts: 868,125 (32%)

Current vs Prior 7-Day Avg +1.43%

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 0.88% | 2.20%0.88% | 4.10%0.88% | 8.96%

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

Current vs Prior -4.50% | +10.49%-61.65% | -13.24%-61.65% | -5.98%

Prior 7-Day Avg 2.96% | 3.99%3.07% | 5.52%2.74% | 10.52%

Current vs 7-Day Avg -25.55% | -15.91%-71.19% | -25.59%-67.76% | -14.86%

Prior 7-Day Eod 0.97% | 2.25%2.31% | 4.73%2.31% | 9.53%

Current vs 7-Day Eod +128.00% | +49.16%-61.65% | -13.24%-61.65% | -5.98%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +133.24% | +41.15%

Prior 7-Day Avg 7.20% | 4.64%

Calls: 5.57% | 4.45%

Puts: 6.89% | 4.49%

Current vs 7-Day Avg +10.09% | +53.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($23.23M). Light premium activity with dollar volume down 76% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 39% - 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 BEARISH

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 515 of results (avg 4.4%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.47	2.50	$2.49	1.2%	3.8K	0.52	49.7K
$48.00	Oct 2	12.00	12.15	$12.08	1.2%	2	0.99	--
$48.00	Sep 18	11.90	12.05	$11.98	1.3%	22	1.00	11.2K
$49.00	Sep 18	10.90	11.05	$10.98	1.4%	27	0.99	8.5K
$50.00	Oct 16	10.20	10.35	$10.27	1.5%	117	0.95	27.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 18	11.45	11.60	$11.52	1.3%	9	1.00	--
$71.00	Sep 18	10.95	11.10	$11.02	1.4%	10	1.00	50
$70.00	Oct 30	10.50	10.65	$10.58	1.4%	2	0.83	80
$70.50	Sep 18	10.45	10.60	$10.52	1.4%	6	1.00	7
$70.00	Sep 18	9.95	10.10	$10.02	1.5%	13	1.00	3.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.48)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.45	0.51	$0.48	12.5%	3.9K	0.96	3.9K
$61.50	Sep 21	0.11	0.12	$0.12	8.3%	2.4K	0.15	1.2K
$61.00	Sep 21	0.17	0.20	$0.19	15.8%	2.2K	0.23	760
$60.50	Sep 21	0.30	0.32	$0.31	6.5%	3.3K	0.35	352
$59.00	Sep 18	0.95	1.01	$0.98	6.1%	2.7K	0.97	5.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 18	0.49	0.53	$0.51	7.8%	1.2K	1.00	6.0K
$59.00	Sep 21	0.16	0.18	$0.17	11.8%	1.3K	0.22	2.7K
$59.50	Sep 21	0.29	0.33	$0.31	12.9%	1.2K	0.35	122
$60.00	Sep 21	0.49	0.54	$0.52	9.6%	1.6K	0.51	170
$57.00	Sep 23	0.10	0.12	$0.11	18.2%	217	0.10	420

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	11.90	12.05	$11.98	1.3%	22	1.00	11.2K
$48.00	Sep 25	11.90	12.10	$12.00	1.7%	22	1.00	22
$49.50	Sep 18	10.40	10.60	$10.50	1.9%	26	1.00	399
$50.00	Sep 18	9.90	10.05	$9.98	1.5%	255	1.00	16.2K
$50.50	Sep 18	9.40	9.55	$9.48	1.6%	44	1.00	556

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.02	0.07	$0.05	100.0%	16.5K	1.00	14.1K
$60.50	Sep 18	0.49	0.53	$0.51	7.8%	1.2K	1.00	6.0K
$61.00	Sep 18	0.99	1.05	$1.02	5.9%	2.0K	1.00	3.9K
$61.50	Sep 18	1.48	1.55	$1.52	4.6%	185	1.00	1.8K
$62.00	Sep 18	1.98	2.05	$2.01	3.5%	728	1.00	8.3K

Most actively traded options today. High liquidity = easy entry/exit. 710 active (total vol 300.5K, top 38.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.02	0.04	$0.03	66.7%	38.4K	0.44	43.5K
$61.00	Sep 18	0.00	0.01	$0.01	100.0%	9.0K	0.03	6.0K
$60.50	Sep 18	0.00	0.01	$0.01	100.0%	6.5K	0.04	2.6K
$60.00	Oct 2	1.63	1.70	$1.67	4.2%	5.8K	0.51	873
$62.00	Oct 16	1.68	1.73	$1.71	2.9%	5.3K	0.40	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.02	0.07	$0.05	100.0%	16.5K	1.00	14.1K
$59.50	Sep 18	0.00	0.01	$0.01	100.0%	13.9K	0.04	5.3K
$60.00	Oct 16	2.32	2.39	$2.36	3.0%	4.7K	0.48	32.4K
$59.00	Oct 16	1.84	1.89	$1.87	2.7%	4.4K	0.42	2.6K
$50.00	Oct 16	0.14	0.15	$0.15	6.7%	4.1K	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. 193 found (best R:R 7.33, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	21%	7.33	$68.12
$69.00	$70.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$69.11
$60.00	$61.00	Oct 16	$0.42	$0.58	$0.42	52%	1.38	$60.42
$64.00	$65.00	Oct 16	$0.20	$0.80	$0.20	29%	4.00	$64.20
$61.00	$62.00	Oct 16	$0.36	$0.64	$0.36	46%	1.78	$61.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Sep 30	$0.19	$0.31	$0.19	44%	1.63	$59.31
$59.50	$59.00	Sep 28	$0.19	$0.31	$0.19	43%	1.63	$59.31
$60.50	$60.00	Oct 30	$0.24	$0.26	$0.24	50%	1.08	$60.26
$58.50	$58.00	Sep 28	$0.13	$0.37	$0.13	30%	2.85	$58.37
$59.00	$58.50	Sep 23	$0.13	$0.37	$0.13	32%	2.85	$58.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 122 found (best R:R 0.75, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$61.50	Sep 23	$0.14	$0.14	$0.36	67%	0.39	$61.14
$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	63%	0.47	$61.16
$61.50	$62.00	Sep 28	$0.14	$0.14	$0.36	68%	0.39	$61.64
$60.00	$60.50	Sep 21	$0.20	$0.20	$0.30	50%	0.67	$60.20

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	58%	0.75	$58.57
$58.50	$58.00	Oct 30	$0.23	$0.23	$0.27	60%	0.85	$58.27
$57.00	$56.50	Oct 23	$0.18	$0.18	$0.32	70%	0.56	$56.82
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	77%	0.30	$54.77
$58.00	$57.00	Oct 16	$0.34	$0.34	$0.66	65%	0.52	$57.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.48, cheapest $0.48)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.48	20.5%	24.4%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 226 found (cheapest 0.13% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.03	$0.05	$0.08	$59.92	$60.08	0.13%
$59.50	Sep 18	$0.48	$0.01	$0.49	$59.01	$59.99	0.82%
$60.50	Sep 18	$0.01	$0.51	$0.52	$59.98	$61.02	0.87%
$59.00	Sep 18	$0.98	$0.01	$0.99	$58.01	$59.99	1.65%
$61.00	Sep 18	$0.01	$1.02	$1.03	$59.97	$62.03	1.72%
$60.00	Sep 21	$0.51	$0.52	$1.03	$58.97	$61.03	1.72%
$59.50	Sep 21	$0.80	$0.31	$1.11	$58.39	$60.61	1.85%
$60.50	Sep 21	$0.31	$0.82	$1.13	$59.37	$61.63	1.89%
$59.00	Sep 21	$1.16	$0.17	$1.33	$57.67	$60.33	2.22%
$61.00	Sep 21	$0.19	$1.21	$1.40	$59.60	$62.40	2.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 245 found (cheapest 0.20% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.00	$58.00	Sep 21	$0.07	$0.05	$0.12	$57.88	$62.12
$62.00	$58.50	Sep 21	$0.07	$0.09	$0.16	$58.34	$62.16
$61.50	$58.00	Sep 21	$0.12	$0.05	$0.17	$57.83	$61.67
$61.50	$58.50	Sep 21	$0.12	$0.09	$0.21	$58.29	$61.71
$62.00	$59.00	Sep 21	$0.07	$0.17	$0.24	$58.76	$62.24
$61.00	$58.00	Sep 21	$0.19	$0.05	$0.24	$57.76	$61.24
$61.50	$59.00	Sep 21	$0.12	$0.17	$0.29	$58.71	$61.79
$61.00	$58.50	Sep 21	$0.19	$0.09	$0.28	$58.22	$61.28
$61.00	$59.00	Sep 21	$0.19	$0.17	$0.36	$58.64	$61.36
$62.50	$58.00	Sep 23	$0.18	$0.22	$0.40	$57.60	$62.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.50, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/65	Oct 23	$0.30	$0.20	39%	1.50	$56.70	$64.80
56/57	64/64	Oct 23	$0.31	$0.19	37%	1.63	$56.69	$64.31
58/58	62/63	Oct 9	$0.32	$0.18	33%	1.78	$57.68	$62.82
55/56	64/65	Oct 23	$0.25	$0.25	47%	1.00	$55.25	$64.75
55/56	64/64	Oct 23	$0.26	$0.24	45%	1.08	$55.24	$64.26
58/58	63/64	Oct 2	$0.26	$0.24	44%	1.08	$57.74	$63.26
56/57	62/63	Oct 9	$0.28	$0.22	40%	1.27	$56.72	$62.78
56/57	64/65	Oct 30	$0.30	$0.20	35%	1.50	$56.70	$64.80
56/56	62/63	Oct 9	$0.26	$0.24	43%	1.08	$56.24	$62.76
56/57	64/64	Oct 23	$0.30	$0.20	35%	1.50	$56.70	$63.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 18	$0.05	$0.45	54%	9.00
$58.00	$59.00	$60.00	Oct 16	$0.05	$0.95	14%	19.00
$59.00	$59.50	$60.00	Sep 21	$0.07	$0.43	28%	6.14
$60.00	$61.00	$62.00	Oct 16	$0.06	$0.94	12%	15.67
$58.50	$59.00	$59.50	Sep 21	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 18	$0.42	$0.08	96%	0.19
$58.00	$59.00	$60.00	Oct 16	$0.06	$0.94	14%	15.67
$59.00	$59.50	$60.00	Sep 21	$0.07	$0.43	28%	6.14
$58.50	$59.00	$59.50	Sep 21	$0.06	$0.44	22%	7.33
$59.50	$60.00	$60.50	Sep 23	$0.05	$0.45	18%	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. 189 found (best net $-1.06, 187 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$52.00	$55.00	1:2	Oct 9	-$2.71	$0.29
$60.00	$60.50	1:2	Sep 21	-$0.11	$0.39
$59.50	$60.00	1:2	Sep 21	-$0.22	$0.28
$60.50	$61.00	1:2	Sep 21	-$0.07	$0.43
$58.50	$59.00	1:2	Sep 18	-$0.47	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.06	$1.44
$60.00	$59.50	1:2	Sep 21	-$0.10	$0.40
$60.50	$60.00	1:2	Sep 21	-$0.22	$0.28
$57.50	$57.00	1:2	Sep 23	-$0.06	$0.44
$57.00	$56.50	1:2	Sep 23	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 4.96%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.97	0.50	0.9%	4.96%	5.91%	78	127
$61.50	Oct 30	$2.55	0.45	2.6%	4.25%	6.87%	14	9
$62.00	Oct 30	$2.36	0.43	3.5%	3.94%	7.39%	15	86
$61.00	Oct 30	$2.74	0.47	1.8%	4.57%	6.36%	58	88
$62.50	Oct 30	$2.19	0.41	4.3%	3.65%	7.94%	37	34
$63.00	Oct 30	$2.04	0.39	5.1%	3.40%	8.53%	43	62
$60.00	Oct 30	$3.15	0.52	0.1%	5.26%	5.37%	113	451
$63.50	Oct 30	$1.89	0.36	6.0%	3.15%	9.11%	31	32
$64.50	Oct 30	$1.63	0.33	7.6%	2.72%	10.35%	18	20
$64.00	Oct 30	$1.75	0.34	6.8%	2.92%	9.71%	53	63

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 205,383

Total Puts 116,088

Put/Call Ratio 0.57

Net Difference 89,295

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 1,057,602

Total Puts 686,096

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