SLV - Options Database

SLV

iShares Silver Trust

$59.93 +1.63%

(9/18 09:40) ◀

Friday, September 18, 2026 (9:45am)

▶ (9/18 09:50)

◀ 9/18 09:45 ▶

Option Volume

Detail

ℹ

Current (09/18 9:45am) 33,490

Calls: 16,043 (48%)

Puts: 17,447 (52%)

Prior (09/17) 36,099

Calls: 27,580 (76%)

Puts: 8,519 (24%)

Current vs Prior -7.23%

Calls: -41.83% (Calls)

Puts: +104.80% (Puts)

Prior 7-Day Total 2,181,000

Calls: 1,331,806 (61%)

Puts: 849,194 (39%)

Prior 7-Day Average 311,571

Calls: 190,258 (61%)

Puts: 121,313 (39%)

Current vs Prior 7-Day Avg -89.25%

Calls: -91.57%

Puts: -85.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18 9:45am) $4.88M

Calls: $3.55M (73%)

Puts: $1.32M (27%)

Prior (09/17) $9.33M

Calls: $8.57M (92%)

Puts: $760.0K (8%)

Current vs Prior -47.71%

Calls: -58.53%

Puts: +74.32%

Prior 7-Day Total $415.21M

Calls: $134.58M (32%)

Puts: $280.63M (68%)

Prior 7-Day Average $59.32M

Calls: $19.23M (32%)

Puts: $40.09M (68%)

Current vs Prior 7-Day Avg -91.77%

Calls: -81.51%

Puts: -96.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:45am) 1.09

Prior (09/17) 0.31

Current vs Prior +252.08%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +69.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18 9:45am) 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 18,868,393

Calls: 12,792,466 (68%)

Puts: 6,075,927 (32%)

Prior 7-Day Average 2,695,484

Calls: 1,827,495 (68%)

Puts: 867,989 (32%)

Current vs Prior 7-Day Avg +2.19%

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 1.52% | 2.52%1.52% | 4.41%1.52% | 9.34%

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

Current vs Prior -34.16% | -16.99%-34.16% | -6.89%-34.16% | -1.95%

Prior 7-Day Avg 3.00% | 4.12%3.08% | 5.60%3.58% | 10.96%

Current vs 7-Day Avg -49.34% | -38.81%-50.65% | -21.36%-57.63% | -14.71%

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

Current vs 7-Day Eod -34.16% | -16.99%-34.16% | -6.89%-34.16% | -1.95%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.81% | 3.29%

Calls: 1.75% | 3.49%

Puts: 5.88% | 3.08%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +12.06% | -34.59%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -33.02% | -32.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($3.55M). Slightly bearish P/C ratio of 1.09. P/C ratio rising 252% - increased hedging/bearish positioning. Call-heavy open interest (1,911,037 calls vs 843,509 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	NEUTRAL	MIXED
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BEARISH	BEARISH

📈 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 523 of results (avg 3.8%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	9.90	9.95	$9.93	0.5%	2	1.00	16.2K
$57.00	Sep 18	2.92	2.94	$2.93	0.7%	37	0.99	3.4K
$57.50	Sep 18	2.43	2.45	$2.44	0.8%	190	0.99	1.8K
$50.00	Oct 16	10.20	10.30	$10.25	1.0%	1	0.93	27.0K
$55.00	Sep 18	4.90	4.95	$4.93	1.0%	48	0.99	15.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 18	2.08	2.10	$2.09	1.0%	16	0.94	8.3K
$65.00	Sep 18	5.05	5.10	$5.07	1.0%	65	1.00	8.7K
$69.00	Sep 18	9.00	9.10	$9.05	1.1%	5	1.00	399
$71.00	Sep 18	11.00	11.15	$11.08	1.4%	--	1.00	50
$70.50	Sep 18	10.50	10.65	$10.58	1.4%	4	1.00	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 18	0.05	0.06	$0.06	16.7%	649	0.12	6.0K
$60.50	Sep 18	0.11	0.12	$0.12	8.3%	563	0.24	2.6K
$60.00	Sep 18	0.27	0.28	$0.28	3.6%	1.1K	0.47	43.5K
$59.50	Sep 18	0.57	0.58	$0.57	1.8%	829	0.71	3.9K
$62.00	Sep 21	0.10	0.12	$0.11	18.2%	25	0.13	497

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.13	0.15	$0.14	14.3%	497	0.29	5.3K
$60.00	Sep 18	0.33	0.35	$0.34	5.9%	523	0.53	14.1K
$57.50	Sep 21	0.05	0.06	$0.06	16.7%	21	0.07	635
$58.00	Sep 21	0.09	0.10	$0.10	10.0%	59	0.12	2.3K
$58.50	Sep 21	0.15	0.16	$0.16	6.3%	174	0.18	423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 21	11.85	12.05	$11.95	1.7%	--	1.00	33
$49.00	Sep 21	10.85	11.05	$10.95	1.8%	--	1.00	16
$50.00	Sep 21	9.85	10.05	$9.95	2.0%	5	1.00	28
$50.50	Sep 21	9.35	9.55	$9.45	2.1%	5	1.00	73
$51.00	Sep 21	8.85	9.05	$8.95	2.2%	--	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 18	3.00	3.15	$3.08	4.9%	4	1.00	4.2K
$63.50	Sep 18	3.50	3.65	$3.58	4.2%	--	1.00	384
$64.00	Sep 18	4.00	4.15	$4.08	3.7%	4	1.00	1.0K
$64.50	Sep 18	4.50	4.65	$4.58	3.3%	--	1.00	217
$65.00	Sep 18	5.05	5.10	$5.07	1.0%	65	1.00	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 396 active (total vol 32.6K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	5.75	5.85	$5.80	1.7%	1.8K	0.81	17.3K
$60.00	Sep 18	0.27	0.28	$0.28	3.6%	1.1K	0.47	43.5K
$59.50	Sep 18	0.57	0.58	$0.57	1.8%	829	0.71	3.9K
$60.00	Oct 16	2.56	2.61	$2.59	1.9%	762	0.51	49.7K
$65.00	Sep 18	0.00	0.01	$0.01	100.0%	660	0.01	47.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.16	0.18	$0.17	11.8%	3.2K	0.06	22.9K
$51.00	Oct 23	0.32	0.33	$0.33	3.0%	2.2K	0.09	299
$61.00	Sep 18	1.11	1.13	$1.12	1.8%	1.2K	0.88	3.9K
$61.00	Sep 25	1.74	1.81	$1.78	3.9%	1.0K	0.63	249
$58.50	Sep 18	0.01	0.02	$0.02	50.0%	745	0.04	7.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 22.7%, max 24.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	47.6%	38.4%	24.0%	829	3.9K
$60.00	Sep 18	Oct 30	47.6%	38.4%	23.8%	1.1K	44.0K
$60.50	Sep 18	Oct 30	49.5%	41.8%	18.4%	565	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	47.6%	38.4%	24.0%	497	5.4K
$60.00	Sep 18	Oct 30	47.6%	38.4%	23.8%	524	14.3K
$60.50	Sep 18	Oct 23	49.5%	40.6%	21.9%	73	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 5.25, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$66.00	Oct 16	$0.16	$0.84	$0.16	26%	5.25	$65.16
$58.00	$59.00	Oct 16	$0.55	$0.45	$0.55	64%	0.82	$58.55
$68.00	$69.00	Oct 30	$0.14	$0.86	$0.14	22%	6.14	$68.14
$69.00	$70.00	Oct 30	$0.12	$0.88	$0.12	20%	7.33	$69.12
$61.00	$61.50	Oct 23	$0.17	$0.33	$0.17	47%	1.94	$61.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Sep 23	$0.14	$0.36	$0.14	34%	2.57	$58.86
$60.50	$60.00	Sep 23	$0.27	$0.23	$0.27	58%	0.85	$60.23
$58.50	$58.00	Sep 25	$0.13	$0.37	$0.13	30%	2.85	$58.37
$52.00	$51.00	Oct 30	$0.11	$0.89	$0.11	13%	8.09	$51.89
$61.00	$60.50	Sep 25	$0.30	$0.20	$0.30	63%	0.67	$60.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.85, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 18	$0.16	$0.16	$0.34	53%	0.47	$60.16
$60.50	$61.00	Sep 21	$0.14	$0.14	$0.36	64%	0.39	$60.64
$62.50	$63.00	Sep 30	$0.12	$0.12	$0.38	72%	0.32	$62.62
$60.00	$60.50	Sep 23	$0.22	$0.22	$0.28	50%	0.79	$60.22
$61.50	$62.00	Sep 23	$0.11	$0.11	$0.39	73%	0.28	$61.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 30	$0.46	$0.46	$0.54	57%	0.85	$58.54
$58.00	$57.00	Oct 16	$0.37	$0.37	$0.63	64%	0.59	$57.63
$59.00	$58.00	Oct 16	$0.42	$0.42	$0.58	58%	0.72	$58.58
$59.00	$58.50	Oct 23	$0.24	$0.24	$0.26	58%	0.92	$58.76
$54.00	$53.00	Oct 30	$0.20	$0.20	$0.80	80%	0.25	$53.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.31)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.31	47.6%	27.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.31	47.6%	27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.03% of stock, avg 7.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.28	$0.34	$0.62	$59.38	$60.62	1.03%
$59.50	Sep 18	$0.57	$0.14	$0.71	$58.79	$60.21	1.18%
$60.50	Sep 18	$0.12	$0.69	$0.81	$59.69	$61.31	1.35%
$59.00	Sep 18	$0.99	$0.05	$1.04	$57.96	$60.04	1.74%
$61.00	Sep 18	$0.06	$1.12	$1.18	$59.82	$62.18	1.97%
$60.00	Sep 21	$0.59	$0.65	$1.24	$58.76	$61.24	2.07%
$59.50	Sep 21	$0.86	$0.42	$1.28	$58.22	$60.78	2.14%
$60.50	Sep 21	$0.39	$0.95	$1.34	$59.16	$61.84	2.24%
$59.00	Sep 21	$1.20	$0.26	$1.46	$57.54	$60.46	2.44%
$58.50	Sep 18	$1.46	$0.02	$1.48	$57.02	$59.98	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 4.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$59.00	Sep 18	$0.04	$0.05	$0.09	$58.91	$61.59
$61.00	$59.00	Sep 18	$0.06	$0.05	$0.11	$58.89	$61.11
$62.00	$57.50	Sep 21	$0.11	$0.06	$0.17	$57.33	$62.17
$60.50	$59.00	Sep 18	$0.12	$0.05	$0.17	$58.83	$60.67
$62.00	$58.00	Sep 21	$0.11	$0.10	$0.21	$57.79	$62.21
$61.50	$59.50	Sep 18	$0.04	$0.14	$0.18	$59.32	$61.68
$61.00	$59.50	Sep 18	$0.06	$0.14	$0.20	$59.30	$61.20
$61.50	$57.50	Sep 21	$0.16	$0.06	$0.22	$57.28	$61.72
$60.50	$59.50	Sep 18	$0.12	$0.14	$0.26	$59.24	$60.76
$61.50	$58.00	Sep 21	$0.16	$0.10	$0.26	$57.74	$61.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.50, avg credit $0.29)

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	38%	1.50	$56.70	$64.80
55/56	64/65	Oct 23	$0.26	$0.24	45%	1.08	$55.24	$64.76
57/58	64/65	Oct 23	$0.31	$0.19	35%	1.63	$57.19	$64.81
56/56	64/65	Oct 23	$0.28	$0.22	40%	1.27	$56.22	$64.78
56/56	64/65	Oct 30	$0.30	$0.20	36%	1.50	$56.20	$64.80
56/57	64/65	Oct 30	$0.31	$0.19	34%	1.63	$56.69	$64.81
56/57	64/64	Oct 23	$0.31	$0.19	34%	1.63	$56.69	$63.81
54/55	64/65	Oct 23	$0.24	$0.26	47%	0.92	$54.76	$64.74
58/58	62/63	Sep 30	$0.26	$0.24	43%	1.08	$57.74	$62.76
55/56	64/64	Oct 23	$0.27	$0.23	41%	1.17	$55.23	$63.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 18	$0.13	$0.37	47%	2.85
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	12%	19.00
$60.00	$60.50	$61.00	Sep 18	$0.10	$0.40	34%	4.00
$60.00	$60.50	$61.00	Sep 21	$0.06	$0.44	23%	7.33
$59.50	$60.00	$60.50	Sep 21	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.08	$0.42	34%	5.25
$59.00	$59.50	$60.00	Sep 18	$0.11	$0.39	41%	3.55
$60.00	$60.50	$61.00	Sep 21	$0.05	$0.45	23%	9.00
$58.50	$59.00	$59.50	Sep 18	$0.06	$0.44	24%	7.33
$62.00	$63.00	$64.00	Sep 23	$0.06	$0.94	13%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 200 found (best net $-0.95, 199 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Oct 9	-$0.95	$4.05
$53.50	$56.00	1:2	Sep 28	-$1.86	$0.64
$59.00	$59.50	1:2	Sep 18	-$0.15	$0.35
$65.00	$67.00	1:2	Sep 28	-$0.04	$1.96
$60.50	$61.00	1:2	Sep 21	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$63.00	1:2	Sep 21	-$1.18	$0.82
$62.00	$61.00	1:2	Sep 21	-$0.44	$0.56
$61.00	$60.50	1:2	Sep 18	-$0.26	$0.24
$63.00	$61.50	1:2	Sep 28	-$1.05	$0.45
$59.50	$59.00	1:2	Sep 21	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.47%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.68	0.46	2.6%	4.47%	7.09%	3	9
$62.00	Oct 30	$2.50	0.43	3.5%	4.17%	7.63%	5	86
$62.50	Oct 30	$2.33	0.41	4.3%	3.89%	8.18%	2	34
$61.00	Oct 30	$2.87	0.48	1.8%	4.79%	6.57%	4	88
$63.00	Oct 30	$2.17	0.39	5.1%	3.62%	8.74%	3	62
$63.50	Oct 30	$2.02	0.37	6.0%	3.37%	9.33%	--	32
$60.00	Oct 30	$3.30	0.52	0.1%	5.51%	5.62%	4	451
$60.50	Oct 30	$3.05	0.50	0.9%	5.09%	6.04%	2	127
$64.00	Oct 30	$1.88	0.35	6.8%	3.14%	9.93%	5	63
$64.50	Oct 30	$1.75	0.33	7.6%	2.92%	10.55%	--	20

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 16,043

Total Puts 17,447

Put/Call Ratio 1.09

Net Difference -1,404

Prior's Put/Call Breakdown

Total Calls 27,580

Total Puts 8,519

Put/Call Ratio 0.31

Net Difference 19,061

Prior 7-Day Put/Call Summary

Total Calls 1,331,806

Total Puts 849,194

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