SLV - Options Database

SLV

iShares Silver Trust

$59.98 +1.70%

(9/18 09:45) ◀

Friday, September 18, 2026 (9:50am)

▶ (9/18 09:55)

◀ 9/18 09:50 ▶

Option Volume

Detail

ℹ

Current (09/18 9:50am) 39,351

Calls: 19,152 (49%)

Puts: 20,199 (51%)

Prior (09/17) 43,775

Calls: 33,406 (76%)

Puts: 10,369 (24%)

Current vs Prior -10.11%

Calls: -42.67% (Calls)

Puts: +94.80% (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 -87.37%

Calls: -89.93%

Puts: -83.35%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18 9:50am) $6.37M

Calls: $4.08M (64%)

Puts: $2.29M (36%)

Prior (09/17) $11.78M

Calls: $10.95M (93%)

Puts: $835.7K (7%)

Current vs Prior -45.92%

Calls: -62.71%

Puts: +173.92%

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 -89.26%

Calls: -78.77%

Puts: -94.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:50am) 1.05

Prior (09/17) 0.31

Current vs Prior +239.78%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +64.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18 9:50am) 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 1.53% | 2.52%1.53% | 4.38%1.53% | 9.27%

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

Current vs Prior -33.49% | -17.06%-33.50% | -7.32%-33.50% | -2.73%

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

Current vs 7-Day Avg -48.82% | -38.86%-50.15% | -21.72%-57.20% | -15.39%

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

Current vs 7-Day Eod -33.49% | -17.06%-33.50% | -7.32%-33.50% | -2.73%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.23% | 3.30%

Calls: 3.33% | 3.37%

Puts: 3.13% | 3.23%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior -5.00% | -34.39%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -43.22% | -32.20%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.08M). Slightly bearish P/C ratio of 1.05. P/C ratio rising 240% - 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
09:50	BULLISH	NEUTRAL	MIXED
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 529 of results (avg 3.6%, best 0.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	9.95	10.00	$9.98	0.5%	2	1.00	16.2K
$52.00	Sep 18	7.95	8.00	$7.98	0.6%	55	0.99	3.9K
$58.50	Sep 18	1.49	1.50	$1.50	0.7%	142	0.96	4.2K
$50.00	Oct 16	10.25	10.35	$10.30	1.0%	1	0.93	27.0K
$55.00	Sep 18	4.95	5.00	$4.97	1.0%	71	0.99	15.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	5.00	5.05	$5.03	1.0%	74	1.00	8.7K
$59.00	Oct 16	1.96	1.98	$1.97	1.0%	9	0.42	2.6K
$71.00	Sep 18	10.95	11.10	$11.02	1.4%	--	1.00	50
$70.00	Oct 30	10.55	10.70	$10.63	1.4%	--	0.82	80
$70.50	Sep 30	10.50	10.65	$10.58	1.4%	--	0.95	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 201 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 18	0.05	0.06	$0.06	16.7%	663	0.13	6.0K
$60.50	Sep 18	0.12	0.13	$0.13	7.7%	589	0.26	2.6K
$60.00	Sep 18	0.28	0.29	$0.29	3.4%	2.2K	0.49	43.5K
$59.50	Sep 18	0.59	0.61	$0.60	3.3%	869	0.74	3.9K
$62.00	Sep 21	0.10	0.11	$0.11	9.1%	26	0.12	497

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.12	0.13	$0.13	7.7%	570	0.26	5.3K
$60.00	Sep 18	0.31	0.32	$0.32	3.1%	1.6K	0.51	14.1K
$58.00	Sep 21	0.08	0.09	$0.09	11.1%	62	0.11	2.3K
$57.50	Sep 21	0.05	0.06	$0.06	16.7%	56	0.07	635
$60.50	Sep 18	0.64	0.66	$0.65	3.1%	95	0.74	6.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 311 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 21	11.90	12.05	$11.98	1.3%	--	1.00	33
$49.00	Sep 21	10.90	11.05	$10.98	1.4%	--	1.00	16
$50.00	Sep 21	9.90	10.10	$10.00	2.0%	5	1.00	28
$50.50	Sep 21	9.40	9.55	$9.48	1.6%	5	1.00	73
$51.00	Sep 21	8.90	9.05	$8.98	1.7%	2	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 18	2.99	3.10	$3.05	3.6%	4	1.00	4.2K
$63.50	Sep 18	3.45	3.60	$3.53	4.2%	--	1.00	384
$64.00	Sep 18	3.95	4.10	$4.03	3.7%	4	1.00	1.0K
$64.50	Sep 18	4.45	4.60	$4.53	3.3%	--	1.00	217
$65.00	Sep 18	5.00	5.05	$5.03	1.0%	74	1.00	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 38.3K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.28	0.29	$0.29	3.4%	2.2K	0.49	43.5K
$55.00	Oct 16	5.75	5.85	$5.80	1.7%	1.8K	0.81	17.3K
$59.50	Sep 18	0.59	0.61	$0.60	3.3%	869	0.74	3.9K
$60.00	Oct 16	2.57	2.62	$2.60	1.9%	805	0.52	49.7K
$65.00	Sep 18	0.00	0.01	$0.01	100.0%	698	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	0.05	22.9K
$51.00	Oct 23	0.31	0.33	$0.32	6.3%	2.2K	0.09	299
$60.00	Sep 18	0.31	0.32	$0.32	3.1%	1.6K	0.51	14.1K
$61.00	Sep 18	1.07	1.09	$1.08	1.9%	1.2K	0.87	3.9K
$61.00	Sep 25	1.72	1.79	$1.76	4.0%	1.0K	0.62	249

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 22.2%, max 25.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	47.8%	38.2%	25.1%	869	3.9K
$60.00	Sep 18	Oct 30	46.8%	38.3%	22.3%	2.2K	44.0K
$60.50	Sep 18	Oct 30	49.1%	41.7%	17.7%	593	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	47.8%	38.2%	25.1%	570	5.4K
$60.00	Sep 18	Oct 30	46.8%	38.3%	22.3%	1.6K	14.3K
$60.50	Sep 18	Oct 23	49.1%	40.6%	20.8%	97	6.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 6.69, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 30	$0.13	$0.87	$0.13	22%	6.69	$68.13
$65.00	$66.00	Oct 16	$0.16	$0.84	$0.16	26%	5.25	$65.16
$60.50	$61.00	Oct 30	$0.18	$0.32	$0.18	50%	1.78	$60.68
$56.50	$57.00	Oct 23	$0.29	$0.21	$0.29	71%	0.72	$56.79
$69.00	$70.00	Oct 30	$0.12	$0.88	$0.12	20%	7.33	$69.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Sep 28	$0.11	$0.39	$0.11	26%	3.55	$57.89
$59.00	$58.50	Oct 2	$0.18	$0.32	$0.18	40%	1.78	$58.82
$52.00	$51.00	Oct 30	$0.11	$0.89	$0.11	13%	8.09	$51.89
$59.00	$58.50	Sep 23	$0.14	$0.36	$0.14	33%	2.57	$58.86
$61.50	$61.00	Sep 25	$0.33	$0.17	$0.33	68%	0.52	$61.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 0.82, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 21	$0.21	$0.21	$0.29	50%	0.72	$60.21
$60.00	$60.50	Sep 25	$0.23	$0.23	$0.27	50%	0.85	$60.23
$62.50	$63.00	Sep 30	$0.12	$0.12	$0.38	72%	0.32	$62.62
$60.50	$61.00	Sep 23	$0.18	$0.18	$0.32	58%	0.56	$60.68
$60.00	$60.50	Oct 30	$0.25	$0.25	$0.25	48%	1.00	$60.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 30	$0.45	$0.45	$0.55	57%	0.82	$58.55
$59.00	$58.00	Oct 16	$0.42	$0.42	$0.58	58%	0.72	$58.58
$57.00	$56.00	Oct 16	$0.29	$0.29	$0.71	71%	0.41	$56.71
$58.00	$57.00	Oct 16	$0.35	$0.35	$0.65	65%	0.54	$57.65
$53.00	$52.00	Oct 30	$0.17	$0.17	$0.83	84%	0.20	$52.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.31, cheapest $0.30)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.32	46.8%	27.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.30	46.8%	27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.02% of stock, avg 7.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.29	$0.32	$0.61	$59.39	$60.61	1.02%
$59.50	Sep 18	$0.60	$0.13	$0.73	$58.77	$60.23	1.22%
$60.50	Sep 18	$0.13	$0.65	$0.78	$59.72	$61.28	1.30%
$59.00	Sep 18	$1.02	$0.05	$1.07	$57.93	$60.07	1.78%
$61.00	Sep 18	$0.06	$1.08	$1.14	$59.86	$62.14	1.90%
$60.00	Sep 21	$0.61	$0.62	$1.23	$58.77	$61.23	2.05%
$59.50	Sep 21	$0.89	$0.40	$1.29	$58.21	$60.79	2.15%
$60.50	Sep 21	$0.40	$0.92	$1.32	$59.18	$61.82	2.20%
$59.00	Sep 21	$1.23	$0.25	$1.48	$57.52	$60.48	2.47%
$58.50	Sep 18	$1.50	$0.02	$1.52	$56.98	$60.02	2.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 4.10%)

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
$62.00	$58.00	Sep 21	$0.11	$0.09	$0.20	$57.80	$62.20
$61.50	$59.50	Sep 18	$0.04	$0.13	$0.17	$59.33	$61.67
$60.50	$59.00	Sep 18	$0.13	$0.05	$0.18	$58.82	$60.68
$61.00	$59.50	Sep 18	$0.06	$0.13	$0.19	$59.31	$61.19
$61.50	$57.50	Sep 21	$0.17	$0.06	$0.23	$57.27	$61.73
$60.50	$59.50	Sep 18	$0.13	$0.13	$0.26	$59.24	$60.76
$62.00	$58.50	Sep 21	$0.11	$0.15	$0.26	$58.24	$62.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 1.08, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
58/58	62/63	Sep 30	$0.26	$0.24	43%	1.08	$57.74	$62.76
58/58	62/63	Sep 30	$0.28	$0.22	39%	1.27	$58.22	$62.78
58/58	63/64	Oct 9	$0.30	$0.20	34%	1.50	$57.70	$63.30
56/56	63/64	Oct 9	$0.25	$0.25	44%	1.00	$56.25	$63.25
56/57	64/64	Oct 23	$0.29	$0.21	36%	1.38	$56.71	$64.29
57/58	63/64	Oct 9	$0.28	$0.22	38%	1.27	$57.22	$63.28
54/54	64/64	Oct 23	$0.23	$0.27	48%	0.85	$54.27	$64.23
56/57	64/64	Oct 23	$0.30	$0.20	34%	1.50	$56.70	$63.80
56/57	64/65	Oct 23	$0.28	$0.22	38%	1.27	$56.72	$64.78
58/58	62/63	Oct 9	$0.31	$0.19	32%	1.63	$57.69	$62.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.09	$0.41	37%	4.56
$59.00	$59.50	$60.00	Sep 18	$0.11	$0.39	39%	3.55
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	12%	19.00
$59.00	$59.50	$60.00	Sep 21	$0.06	$0.44	24%	7.33
$59.00	$60.00	$61.00	Oct 16	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$61.00	$62.00	$63.00	Sep 21	$0.09	$0.91	20%	10.11
$61.00	$62.00	$63.00	Oct 9	$0.05	$0.95	13%	19.00
$60.00	$60.50	$61.00	Sep 21	$0.05	$0.45	23%	9.00
$59.50	$60.00	$60.50	Sep 18	$0.14	$0.36	48%	2.57
$59.00	$59.50	$60.00	Sep 18	$0.11	$0.39	39%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 196 found (best net $-0.96, 195 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Oct 9	-$0.96	$4.04
$53.50	$56.00	1:2	Sep 28	-$1.84	$0.66
$59.00	$59.50	1:2	Sep 18	-$0.18	$0.32
$65.00	$67.00	1:2	Sep 28	-$0.04	$1.96
$60.50	$61.00	1:2	Sep 21	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$63.00	1:2	Sep 21	-$1.11	$0.89
$62.00	$61.00	1:2	Sep 21	-$0.41	$0.59
$61.00	$60.50	1:2	Sep 18	-$0.22	$0.28
$63.00	$61.50	1:2	Sep 28	-$1.04	$0.46
$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. 158 found (best yield 4.47%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.68	0.46	2.5%	4.47%	7.00%	3	9
$61.00	Oct 30	$2.88	0.48	1.7%	4.80%	6.50%	4	88
$62.00	Oct 30	$2.49	0.43	3.4%	4.15%	7.52%	5	86
$62.50	Oct 30	$2.32	0.41	4.2%	3.87%	8.07%	2	34
$63.00	Oct 30	$2.15	0.39	5.0%	3.58%	8.62%	5	62
$60.00	Oct 30	$3.30	0.52	0.0%	5.50%	5.54%	6	451
$60.50	Oct 30	$3.05	0.50	0.9%	5.09%	5.95%	4	127
$63.50	Oct 30	$2.01	0.37	5.9%	3.35%	9.22%	--	32
$64.00	Oct 30	$1.87	0.35	6.7%	3.12%	9.82%	17	63
$64.50	Oct 30	$1.75	0.33	7.5%	2.92%	10.45%	--	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 19,152

Total Puts 20,199

Put/Call Ratio 1.05

Net Difference -1,047

Prior's Put/Call Breakdown

Total Calls 33,406

Total Puts 10,369

Put/Call Ratio 0.31

Net Difference 23,037

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