SLV - Options Database

SLV

iShares Silver Trust

$59.74 -0.32%

(9/18 18:04) ◀

Monday, September 21, 2026 (3:32pm)

▶ (9/21 15:35)

◀ 9/21 15:32 ▶

Option Volume

Detail

ℹ

Current (09/21) 160,688

Calls: 99,511 (62%)

Puts: 61,177 (38%)

Prior (09/18) 321,471

Calls: 205,383 (64%)

Puts: 116,088 (36%)

Current vs Prior -50.01%

Calls: -51.55% (Calls)

Puts: -47.30% (Puts)

Prior 7-Day Total 1,782,321

Calls: 1,084,168 (61%)

Puts: 698,153 (39%)

Prior 7-Day Average 297,053

Calls: 154,881 (61%)

Puts: 99,736 (39%)

Current vs Prior 7-Day Avg -45.91%

Calls: -35.75%

Puts: -38.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $17.26M

Calls: $11.50M (67%)

Puts: $5.77M (33%)

Prior (09/18) $36.42M

Calls: $23.23M (64%)

Puts: $13.19M (36%)

Current vs Prior -52.60%

Calls: -50.51%

Puts: -56.28%

Prior 7-Day Total $359.45M

Calls: $112.49M (31%)

Puts: $246.96M (69%)

Prior 7-Day Average $59.91M

Calls: $16.07M (31%)

Puts: $35.28M (69%)

Current vs Prior 7-Day Avg -71.18%

Calls: -28.47%

Puts: -83.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.61

Prior (09/18) 0.57

Current vs Prior +8.77%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -4.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 1,453,671

Calls: 981,716 (68%)

Puts: 471,955 (32%)

Prior (09/18) 2,754,546

Calls: 1,911,037 (69%)

Puts: 843,509 (31%)

Current vs Prior -47.23%

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 -46.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.85% | 2.54%3.40% | 5.24%0.85% | 7.82%

Prior 2.20% | 3.35%0.88% | 4.10%0.88% | 8.96%

Current vs Prior -61.24% | -24.14%+284.23% | +27.64%-3.47% | -12.76%

Prior 7-Day Avg 2.83% | 3.88%2.71% | 5.28%2.43% | 10.26%

Current vs 7-Day Avg -69.86% | -34.47%+25.60% | -0.79%-64.92% | -23.83%

Prior 7-Day Eod 2.20% | 3.35%0.88% | 4.10%0.88% | 8.96%

Current vs 7-Day Eod -61.24% | -24.14%+284.23% | +27.64%-3.47% | -12.76%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 2.64%

Calls: 8.33% | 3.95%

Puts: 18.52% | 1.32%

Prior 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Current vs Prior +69.36% | -62.82%

Prior 7-Day Avg 6.51% | 4.91%

Calls: 5.68% | 4.73%

Puts: 7.34% | 5.09%

Current vs 7-Day Avg +106.30% | -46.23%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.50M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.61.

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 BEARISH

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 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 538 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Oct 30	2.66	2.69	$2.68	1.1%	239	0.48	131
$60.00	Sep 25	0.78	0.79	$0.79	1.3%	3.2K	0.46	3.8K
$48.00	Sep 21	11.65	11.80	$11.73	1.3%	128	0.99	42
$48.00	Sep 23	11.65	11.80	$11.73	1.3%	75	0.99	43
$60.50	Oct 23	2.29	2.32	$2.30	1.3%	20	0.47	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.26	2.28	$2.27	0.9%	918	0.50	36.0K
$60.50	Oct 16	2.53	2.56	$2.55	1.2%	203	0.53	--
$71.50	Sep 21	11.70	11.85	$11.77	1.3%	176	1.00	--
$71.50	Sep 30	11.70	11.85	$11.77	1.3%	--	0.97	83
$71.00	Oct 16	11.35	11.50	$11.43	1.3%	2	0.92	637

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.41, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 21	0.23	0.25	$0.24	8.3%	5.3K	0.93	654
$59.00	Sep 21	0.72	0.76	$0.74	5.4%	2.7K	0.97	697
$62.00	Sep 23	0.07	0.08	$0.08	12.5%	2.9K	0.10	868
$62.50	Sep 23	0.05	0.06	$0.06	16.7%	1.3K	0.07	515
$61.50	Sep 23	0.12	0.13	$0.13	7.7%	793	0.15	728

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.24	0.29	$0.27	18.5%	1.5K	0.90	697
$60.50	Sep 21	0.73	0.78	$0.76	6.6%	392	1.00	553
$58.00	Sep 23	0.11	0.12	$0.12	8.3%	1.3K	0.14	622
$58.50	Sep 23	0.18	0.19	$0.19	5.3%	1.0K	0.21	395
$59.00	Sep 23	0.31	0.32	$0.32	3.1%	1.6K	0.31	333

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 28	9.70	9.85	$9.77	1.5%	62	1.00	2
$51.00	Sep 28	8.70	8.85	$8.77	1.7%	68	1.00	1
$53.00	Sep 28	6.70	6.90	$6.80	2.9%	--	1.00	16
$48.00	Sep 30	11.70	11.90	$11.80	1.7%	--	1.00	1.1K
$48.50	Sep 30	11.20	11.40	$11.30	1.8%	16	1.00	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 21	0.73	0.78	$0.76	6.6%	392	1.00	553
$61.00	Sep 21	1.22	1.32	$1.27	7.9%	246	1.00	283
$61.50	Sep 21	1.71	1.81	$1.76	5.7%	34	1.00	26
$62.00	Sep 21	2.21	2.30	$2.26	4.0%	137	1.00	148
$62.50	Sep 21	2.71	2.82	$2.76	4.0%	42	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 634 active (total vol 152.2K, top 10.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.01	0.02	$0.02	50.0%	10.4K	0.14	1.9K
$60.00	Oct 16	2.15	2.18	$2.17	1.4%	6.8K	0.50	49.7K
$59.50	Sep 21	0.23	0.25	$0.24	8.3%	5.3K	0.93	654
$60.50	Sep 21	0.00	0.01	$0.01	100.0%	3.4K	0.03	1.6K
$60.00	Sep 25	0.78	0.79	$0.79	1.3%	3.2K	0.46	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 21	0.00	0.01	$0.01	100.0%	6.3K	0.07	600
$59.00	Oct 16	1.75	1.78	$1.77	1.7%	3.5K	0.43	6.4K
$56.00	Oct 2	0.26	0.28	$0.27	7.4%	2.9K	0.14	833
$59.00	Sep 21	0.00	0.01	$0.01	100.0%	2.5K	0.03	3.5K
$59.00	Sep 23	0.31	0.32	$0.32	3.1%	1.6K	0.31	333

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. 178 found (best R:R 1.00, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$58.50	Oct 23	$0.25	$0.25	$0.25	63%	1.00	$58.25
$62.50	$63.00	Oct 23	$0.12	$0.38	$0.12	36%	3.17	$62.62
$57.00	$57.50	Oct 16	$0.30	$0.20	$0.30	72%	0.67	$57.30
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	19%	7.33	$68.12
$63.50	$64.00	Oct 23	$0.10	$0.40	$0.10	32%	4.00	$63.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.50	$57.00	Oct 2	$0.10	$0.40	$0.10	25%	4.00	$57.40
$59.50	$59.00	Sep 28	$0.20	$0.30	$0.20	45%	1.50	$59.30
$58.50	$58.00	Sep 25	$0.11	$0.39	$0.11	28%	3.55	$58.39
$58.00	$57.50	Oct 9	$0.15	$0.35	$0.15	33%	2.33	$57.85
$57.00	$56.50	Oct 16	$0.13	$0.37	$0.13	28%	2.85	$56.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.92, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Sep 23	$0.13	$0.13	$0.37	68%	0.35	$60.63
$60.50	$61.00	Sep 28	$0.18	$0.18	$0.32	60%	0.56	$60.68
$60.00	$60.50	Sep 25	$0.21	$0.21	$0.29	54%	0.72	$60.21
$61.50	$62.00	Sep 28	$0.11	$0.11	$0.39	73%	0.28	$61.61
$61.00	$61.50	Sep 25	$0.12	$0.12	$0.38	70%	0.32	$61.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$58.00	Oct 30	$0.24	$0.24	$0.26	59%	0.92	$58.26
$58.00	$57.50	Oct 23	$0.21	$0.21	$0.29	63%	0.72	$57.79
$56.50	$56.00	Oct 30	$0.17	$0.17	$0.33	70%	0.52	$56.33
$55.50	$55.00	Oct 30	$0.14	$0.14	$0.36	75%	0.39	$55.36
$58.50	$58.00	Oct 16	$0.21	$0.21	$0.29	61%	0.72	$58.29

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 215 found (cheapest 0.42% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 21	$0.24	$0.01	$0.25	$59.25	$59.75	0.42%
$60.00	Sep 21	$0.02	$0.27	$0.29	$59.71	$60.29	0.49%
$59.00	Sep 21	$0.74	$0.01	$0.75	$58.25	$59.75	1.26%
$60.50	Sep 21	$0.01	$0.76	$0.77	$59.73	$61.27	1.29%
$58.50	Sep 21	$1.23	$0.01	$1.24	$57.26	$59.74	2.08%
$59.50	Sep 23	$0.76	$0.50	$1.26	$58.24	$60.76	2.11%
$60.00	Sep 23	$0.50	$0.76	$1.26	$58.74	$61.26	2.11%
$61.00	Sep 21	$0.01	$1.27	$1.28	$59.72	$62.28	2.14%
$59.00	Sep 23	$1.07	$0.32	$1.39	$57.61	$60.39	2.33%
$60.50	Sep 23	$0.33	$1.08	$1.41	$59.09	$61.91	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.05% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$59.50	Sep 21	$0.02	$0.01	$0.03	$59.47	$60.03
$62.00	$57.50	Sep 23	$0.08	$0.07	$0.15	$57.35	$62.15
$62.00	$58.00	Sep 23	$0.08	$0.12	$0.20	$57.80	$62.20
$61.50	$57.50	Sep 23	$0.13	$0.07	$0.20	$57.30	$61.70
$61.50	$58.00	Sep 23	$0.13	$0.12	$0.25	$57.75	$61.75
$62.00	$58.50	Sep 23	$0.08	$0.19	$0.27	$58.23	$62.27
$61.00	$57.50	Sep 23	$0.20	$0.07	$0.27	$57.23	$61.27
$61.50	$58.50	Sep 23	$0.13	$0.19	$0.32	$58.18	$61.82
$61.00	$58.00	Sep 23	$0.20	$0.12	$0.32	$57.68	$61.32
$61.00	$58.50	Sep 23	$0.20	$0.19	$0.39	$58.11	$61.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 1.50, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	63/64	Oct 23	$0.30	$0.20	38%	1.50	$56.20	$63.30
56/57	63/64	Oct 23	$0.31	$0.19	35%	1.63	$56.69	$63.31
56/56	64/64	Oct 23	$0.27	$0.23	43%	1.17	$56.23	$64.27
57/58	62/63	Oct 9	$0.28	$0.22	40%	1.27	$57.22	$62.78
57/58	63/64	Oct 23	$0.32	$0.18	32%	1.78	$57.18	$63.32
56/56	64/64	Oct 30	$0.30	$0.20	36%	1.50	$56.20	$63.80
56/56	64/65	Oct 30	$0.28	$0.22	40%	1.27	$56.22	$64.78
57/58	62/63	Oct 16	$0.31	$0.19	34%	1.63	$57.19	$62.81
56/57	64/64	Oct 23	$0.28	$0.22	40%	1.27	$56.72	$64.28
55/56	63/64	Oct 23	$0.26	$0.24	44%	1.08	$55.24	$63.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 1.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.21	$0.29	90%	1.38
$59.00	$59.50	$60.00	Sep 21	$0.28	$0.22	83%	0.79
$59.00	$59.50	$60.00	Sep 23	$0.05	$0.45	25%	9.00
$54.00	$55.00	$56.00	Oct 9	$0.05	$0.95	9%	19.00
$60.50	$61.00	$61.50	Sep 23	$0.06	$0.44	17%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.23	$0.27	93%	1.17
$59.00	$59.50	$60.00	Sep 21	$0.26	$0.24	87%	0.92
$59.50	$60.00	$60.50	Sep 23	$0.06	$0.44	25%	7.33
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	22%	7.33
$59.00	$59.50	$60.00	Sep 25	$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. 171 found (best net $-0.25, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.25	$0.25
$60.50	$61.00	1:2	Sep 23	-$0.07	$0.43
$60.00	$60.50	1:2	Sep 23	-$0.16	$0.34
$61.00	$61.50	1:2	Sep 23	-$0.06	$0.44
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$60.50	1:2	Sep 21	-$0.25	$0.25
$70.00	$66.00	1:2	Oct 23	-$3.34	$0.66
$59.00	$58.50	1:2	Sep 23	-$0.06	$0.44
$59.50	$59.00	1:2	Sep 23	-$0.14	$0.36
$60.00	$59.50	1:2	Sep 23	-$0.24	$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.45%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.66	0.48	1.3%	4.45%	5.72%	239	131
$61.50	Oct 30	$2.26	0.43	3.0%	3.78%	6.73%	206	12
$61.00	Oct 30	$2.43	0.46	2.1%	4.07%	6.18%	231	110
$62.00	Oct 30	$2.07	0.41	3.8%	3.47%	7.25%	21	91
$62.50	Oct 30	$1.92	0.39	4.6%	3.21%	7.83%	6	51
$60.00	Oct 30	$2.84	0.51	0.4%	4.75%	5.19%	167	390
$63.00	Oct 30	$1.76	0.36	5.5%	2.95%	8.40%	43	89
$63.50	Oct 30	$1.64	0.34	6.3%	2.75%	9.04%	5	41
$64.00	Oct 30	$1.50	0.32	7.1%	2.51%	9.64%	36	92
$64.50	Oct 30	$1.39	0.30	8.0%	2.33%	10.29%	93	27

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 99,511

Total Puts 61,177

Put/Call Ratio 0.61

Net Difference 38,334

Prior's Put/Call Breakdown

Total Calls 205,383

Total Puts 116,088

Put/Call Ratio 0.57

Net Difference 89,295

Prior 7-Day Put/Call Summary

Total Calls 1,084,168

Total Puts 698,153

Average Put/Call Ratio 0.64

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