SLV - Options Database

SLV

iShares Silver Trust

$59.78 -0.26%

(9/21 15:35) ◀

Monday, September 21, 2026 (3:36pm)

▶ (9/21 15:40)

◀ 9/21 15:36 ▶

Option Volume

Detail

ℹ

Current (09/21) 165,419

Calls: 103,560 (63%)

Puts: 61,859 (37%)

Prior (09/18) 321,471

Calls: 205,383 (64%)

Puts: 116,088 (36%)

Current vs Prior -48.54%

Calls: -49.58% (Calls)

Puts: -46.71% (Puts)

Prior 7-Day Total 1,943,009

Calls: 1,183,679 (61%)

Puts: 759,330 (39%)

Prior 7-Day Average 277,572

Calls: 169,097 (61%)

Puts: 108,475 (39%)

Current vs Prior 7-Day Avg -40.41%

Calls: -38.76%

Puts: -42.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $17.47M

Calls: $11.71M (67%)

Puts: $5.76M (33%)

Prior (09/18) $36.42M

Calls: $23.23M (64%)

Puts: $13.19M (36%)

Current vs Prior -52.04%

Calls: -49.60%

Puts: -56.33%

Prior 7-Day Total $376.71M

Calls: $123.99M (33%)

Puts: $252.72M (67%)

Prior 7-Day Average $53.82M

Calls: $17.71M (33%)

Puts: $36.10M (67%)

Current vs Prior 7-Day Avg -67.54%

Calls: -33.91%

Puts: -84.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.60

Prior (09/18) 0.57

Current vs Prior +5.68%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -6.59%

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 17,747,975

Calls: 12,067,269 (68%)

Puts: 5,680,706 (32%)

Prior 7-Day Average 2,535,425

Calls: 1,723,895 (68%)

Puts: 811,529 (32%)

Current vs Prior 7-Day Avg -42.67%

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 0.87% | 2.54%3.43% | 5.24%0.87% | 7.83%

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

Current vs Prior -60.51% | -24.19%+287.74% | +27.56%-1.64% | -12.63%

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

Current vs 7-Day Avg -69.29% | -34.52%+26.74% | -0.85%-64.25% | -23.72%

Prior 7-Day Eod 0.85% | 2.54%0.88% | 4.10%0.88% | 8.96%

Current vs 7-Day Eod +1.89% | -0.07%+287.74% | +27.56%-1.64% | -12.63%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.48% | 3.95%

Calls: 14.29% | 3.85%

Puts: 16.67% | 4.05%

Prior 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Current vs Prior +95.21% | -44.37%

Prior 7-Day Avg 7.50% | 4.59%

Calls: 5.68% | 4.73%

Puts: 7.34% | 5.09%

Current vs 7-Day Avg +106.44% | -13.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.71M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.60.

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 533 of results (avg 3.5%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Oct 23	1.75	1.77	$1.76	1.1%	26	0.39	386
$60.00	Sep 25	0.79	0.80	$0.80	1.3%	3.2K	0.47	3.8K
$48.00	Sep 30	11.75	11.90	$11.83	1.3%	--	1.00	1.1K
$48.00	Sep 21	11.70	11.85	$11.77	1.3%	128	1.00	42
$48.00	Sep 23	11.70	11.85	$11.77	1.3%	75	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.25	2.27	$2.26	0.9%	957	0.50	36.0K
$70.00	Oct 2	10.25	10.35	$10.30	1.0%	--	0.96	40
$60.50	Oct 16	2.52	2.55	$2.54	1.2%	203	0.53	--
$71.50	Sep 21	11.65	11.80	$11.73	1.3%	176	0.99	--
$67.50	Sep 30	7.75	7.85	$7.80	1.3%	10	0.95	73

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	0.26	0.30	$0.28	14.3%	5.7K	0.98	654
$59.00	Sep 21	0.75	0.80	$0.78	6.4%	2.7K	1.00	697
$61.50	Sep 23	0.12	0.14	$0.13	15.4%	798	0.15	728
$62.50	Sep 23	0.05	0.06	$0.06	16.7%	1.3K	0.07	515
$62.00	Sep 23	0.08	0.09	$0.09	11.1%	3.4K	0.10	868

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.22	0.26	$0.24	16.7%	1.6K	0.86	697
$60.50	Sep 21	0.70	0.75	$0.73	6.8%	392	0.97	553
$57.50	Sep 23	0.06	0.07	$0.07	14.3%	368	0.08	220
$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	0.20	395

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 21	11.70	11.85	$11.77	1.3%	128	1.00	42
$49.00	Sep 21	10.70	10.85	$10.77	1.4%	113	1.00	34
$50.00	Sep 21	9.70	9.85	$9.77	1.5%	122	1.00	341
$50.50	Sep 21	9.20	9.35	$9.27	1.6%	105	1.00	330
$51.00	Sep 21	8.70	8.85	$8.77	1.7%	101	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 28	8.15	8.35	$8.25	2.4%	3	1.00	--
$69.50	Sep 21	9.65	9.80	$9.73	1.5%	206	0.99	--
$68.00	Sep 21	8.15	8.30	$8.23	1.8%	54	0.99	--
$65.50	Sep 21	5.65	5.80	$5.73	2.6%	77	0.99	1
$70.00	Sep 21	10.15	10.30	$10.23	1.5%	109	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 156.9K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.01	0.02	$0.02	50.0%	12.8K	0.14	1.9K
$60.00	Oct 16	2.16	2.20	$2.18	1.8%	6.9K	0.50	49.7K
$59.50	Sep 21	0.26	0.30	$0.28	14.3%	5.7K	0.98	654
$62.00	Sep 23	0.08	0.09	$0.09	11.1%	3.4K	0.10	868
$60.50	Sep 21	0.00	0.01	$0.01	100.0%	3.4K	0.03	1.6K

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	0.06	600
$59.00	Oct 16	1.74	1.77	$1.76	1.7%	3.5K	0.42	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	0.30	0.31	$0.31	3.2%	1.8K	0.30	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. 175 found (best R:R 1.94, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.00	$61.50	Oct 30	$0.17	$0.33	$0.17	46%	1.94	$61.17
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	19%	7.33	$68.12
$60.00	$60.50	Oct 30	$0.20	$0.30	$0.20	51%	1.50	$60.20
$62.00	$62.50	Oct 30	$0.15	$0.35	$0.15	41%	2.33	$62.15
$66.00	$67.00	Oct 16	$0.11	$0.89	$0.11	18%	8.09	$66.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 28	$0.24	$0.26	$0.24	52%	1.08	$59.76
$58.50	$58.00	Sep 25	$0.11	$0.39	$0.11	28%	3.55	$58.39
$59.00	$58.50	Sep 28	$0.16	$0.34	$0.16	37%	2.12	$58.84
$58.00	$57.50	Oct 2	$0.13	$0.37	$0.13	29%	2.85	$57.87
$58.50	$58.00	Sep 28	$0.13	$0.37	$0.13	30%	2.85	$58.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.92, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 23	$0.19	$0.19	$0.31	55%	0.61	$60.19
$60.50	$61.00	Sep 23	$0.13	$0.13	$0.37	67%	0.35	$60.63
$60.00	$60.50	Sep 28	$0.22	$0.22	$0.28	52%	0.79	$60.22
$61.50	$62.00	Sep 28	$0.11	$0.11	$0.39	73%	0.28	$61.61
$60.50	$61.00	Sep 25	$0.16	$0.16	$0.34	62%	0.47	$60.66

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	60%	0.92	$58.26
$59.00	$58.50	Oct 30	$0.24	$0.24	$0.26	57%	0.92	$58.76
$57.00	$56.50	Oct 30	$0.18	$0.18	$0.32	68%	0.56	$56.82
$55.50	$55.00	Oct 30	$0.14	$0.14	$0.36	76%	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. 216 found (cheapest 0.43% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 21	$0.02	$0.24	$0.26	$59.74	$60.26	0.43%
$59.50	Sep 21	$0.28	$0.01	$0.29	$59.21	$59.79	0.49%
$60.50	Sep 21	$0.01	$0.73	$0.74	$59.76	$61.24	1.24%
$59.00	Sep 21	$0.78	$0.01	$0.79	$58.21	$59.79	1.32%
$61.00	Sep 21	$0.01	$1.23	$1.24	$59.76	$62.24	2.07%
$59.50	Sep 23	$0.78	$0.49	$1.27	$58.23	$60.77	2.12%
$60.00	Sep 23	$0.53	$0.74	$1.27	$58.73	$61.27	2.12%
$58.50	Sep 21	$1.27	$0.01	$1.28	$57.22	$59.78	2.14%
$59.00	Sep 23	$1.09	$0.31	$1.40	$57.60	$60.40	2.34%
$60.50	Sep 23	$0.34	$1.07	$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 3.83%)

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	$0.09	$0.07	$0.16	$57.34	$62.16
$61.50	$57.50	Sep 23	$0.13	$0.07	$0.20	$57.30	$61.70
$62.00	$58.00	Sep 23	$0.09	$0.12	$0.21	$57.79	$62.21
$61.50	$58.00	Sep 23	$0.13	$0.12	$0.25	$57.75	$61.75
$62.00	$58.50	Sep 23	$0.09	$0.19	$0.28	$58.22	$62.28
$61.00	$57.50	Sep 23	$0.21	$0.07	$0.28	$57.22	$61.28
$61.50	$58.50	Sep 23	$0.13	$0.19	$0.32	$58.18	$61.82
$61.00	$58.00	Sep 23	$0.21	$0.12	$0.33	$57.67	$61.33
$61.00	$58.50	Sep 23	$0.21	$0.19	$0.40	$58.10	$61.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 1.38, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	65/66	Oct 30	$0.29	$0.21	39%	1.38	$56.71	$65.29
55/56	65/66	Oct 30	$0.25	$0.25	47%	1.00	$55.25	$65.25
57/58	62/62	Oct 9	$0.30	$0.20	37%	1.50	$57.20	$62.30
56/56	63/64	Oct 23	$0.29	$0.21	38%	1.38	$56.21	$63.29
56/56	65/66	Oct 30	$0.27	$0.23	42%	1.17	$56.23	$65.27
56/57	64/64	Oct 30	$0.31	$0.19	34%	1.63	$56.69	$63.81
56/57	64/64	Oct 30	$0.30	$0.20	36%	1.50	$56.70	$64.30
57/58	64/64	Oct 16	$0.28	$0.22	40%	1.27	$57.22	$63.78
55/56	63/64	Oct 23	$0.26	$0.24	44%	1.08	$55.24	$63.26
56/57	63/64	Oct 23	$0.30	$0.20	35%	1.50	$56.70	$63.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 1.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.25	$0.25	94%	1.00
$59.00	$59.50	$60.00	Sep 21	$0.24	$0.26	86%	1.08
$59.00	$59.50	$60.00	Sep 23	$0.06	$0.44	25%	7.33
$59.50	$60.00	$60.50	Sep 23	$0.06	$0.44	25%	7.33
$58.50	$59.00	$59.50	Sep 23	$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 21	$0.26	$0.24	90%	0.92
$59.00	$59.50	$60.00	Sep 21	$0.23	$0.27	83%	1.17
$61.00	$62.00	$63.00	Oct 23	$0.05	$0.95	11%	19.00
$58.50	$59.00	$59.50	Sep 23	$0.06	$0.44	22%	7.33
$59.00	$59.50	$60.00	Sep 23	$0.07	$0.43	25%	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. 170 found (best net $-0.23, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.29	$0.21
$60.50	$61.00	1:2	Sep 23	-$0.08	$0.42
$60.00	$60.50	1:2	Sep 23	-$0.15	$0.35
$61.00	$61.50	1:2	Sep 23	-$0.05	$0.45
$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	-$0.23	$0.27
$70.00	$66.00	1:2	Oct 23	-$3.30	$0.70
$59.00	$58.50	1:2	Sep 23	-$0.07	$0.43
$59.50	$59.00	1:2	Sep 23	-$0.13	$0.37
$52.00	$50.00	1:2	Sep 28	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.47%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.67	0.48	1.2%	4.47%	5.67%	239	131
$61.50	Oct 30	$2.27	0.43	2.9%	3.80%	6.67%	206	12
$61.00	Oct 30	$2.44	0.46	2.0%	4.08%	6.12%	231	110
$62.00	Oct 30	$2.08	0.41	3.7%	3.48%	7.19%	21	91
$62.50	Oct 30	$1.93	0.39	4.5%	3.23%	7.78%	6	51
$60.00	Oct 30	$2.86	0.51	0.4%	4.78%	5.15%	167	390
$63.00	Oct 30	$1.78	0.36	5.4%	2.98%	8.36%	43	89
$63.50	Oct 30	$1.65	0.34	6.2%	2.76%	8.98%	5	41
$64.00	Oct 30	$1.51	0.32	7.1%	2.53%	9.59%	36	92
$64.50	Oct 30	$1.39	0.30	7.9%	2.33%	10.22%	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 103,560

Total Puts 61,859

Put/Call Ratio 0.60

Net Difference 41,701

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 1,183,679

Total Puts 759,330

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