SLV - Options Database

SLV

iShares Silver Trust

$59.86 +1.51%

(9/18 09:50) ◀

Friday, September 18, 2026 (9:55am)

▶ (9/18 10:00)

◀ 9/18 09:55 ▶

Option Volume

Detail

ℹ

Current (09/18 9:55am) 45,569

Calls: 23,314 (51%)

Puts: 22,255 (49%)

Prior (09/17) 49,029

Calls: 37,468 (76%)

Puts: 11,561 (24%)

Current vs Prior -7.06%

Calls: -37.78% (Calls)

Puts: +92.50% (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 -85.37%

Calls: -87.75%

Puts: -81.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 9:55am) $7.04M

Calls: $4.49M (64%)

Puts: $2.54M (36%)

Prior (09/17) $13.14M

Calls: $12.22M (93%)

Puts: $918.7K (7%)

Current vs Prior -46.45%

Calls: -63.22%

Puts: +176.66%

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 -88.14%

Calls: -76.62%

Puts: -93.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 9:55am) 0.95

Prior (09/17) 0.31

Current vs Prior +209.37%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +48.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 9:55am) 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 1.49% | 2.47%1.49% | 4.34%1.49% | 9.25%

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

Current vs Prior -35.53% | -18.55%-35.53% | -8.19%-35.53% | -2.89%

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

Current vs 7-Day Avg -50.39% | -39.95%-51.68% | -22.46%-58.51% | -15.53%

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

Current vs 7-Day Eod -35.53% | -18.55%-35.53% | -8.19%-35.53% | -2.89%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.61% | 3.97%

Calls: 1.96% | 5.00%

Puts: 5.26% | 2.94%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +6.18% | -21.07%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -36.54% | -18.43%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($4.49M). P/C ratio rising 209% - 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 BULLISH

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
09:55	BULLISH	NEUTRAL	BULLISH
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 515 of results (avg 3.9%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Sep 18	2.84	2.86	$2.85	0.7%	54	1.00	3.4K
$50.00	Oct 16	10.10	10.20	$10.15	1.0%	1	0.93	27.0K
$50.00	Sep 18	9.80	9.90	$9.85	1.0%	9	1.00	16.2K
$51.00	Sep 18	8.80	8.90	$8.85	1.1%	45	1.00	2.0K
$48.00	Sep 18	11.80	11.95	$11.88	1.3%	4	1.00	11.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 18	2.16	2.18	$2.17	0.9%	19	0.95	8.3K
$69.00	Sep 18	9.10	9.20	$9.15	1.1%	5	0.99	399
$68.00	Sep 18	8.10	8.20	$8.15	1.2%	57	0.99	8
$71.50	Sep 30	11.60	11.75	$11.68	1.3%	--	0.96	83
$71.50	Sep 18	11.55	11.70	$11.63	1.3%	5	0.99	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 194 found (avg $0.42, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 18	0.09	0.10	$0.10	10.0%	619	0.21	2.6K
$60.00	Sep 18	0.22	0.24	$0.23	8.7%	2.8K	0.43	43.5K
$59.50	Sep 18	0.50	0.51	$0.51	2.0%	1.1K	0.69	3.9K
$61.50	Sep 21	0.13	0.15	$0.14	14.3%	688	0.17	1.2K
$62.00	Sep 21	0.09	0.10	$0.10	10.0%	26	0.12	497

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 18	0.05	0.06	$0.06	16.7%	789	0.14	7.5K
$59.50	Sep 18	0.15	0.16	$0.16	6.3%	909	0.31	5.3K
$60.00	Sep 18	0.37	0.39	$0.38	5.3%	1.7K	0.57	14.1K
$57.50	Sep 21	0.05	0.06	$0.06	16.7%	56	0.07	635
$58.00	Sep 21	0.09	0.10	$0.10	10.0%	72	0.12	2.3K

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 18	11.80	11.95	$11.88	1.3%	4	1.00	11.2K
$48.50	Sep 18	11.30	11.45	$11.38	1.3%	7	1.00	327
$49.00	Sep 18	10.80	10.95	$10.88	1.4%	7	1.00	8.5K
$49.50	Sep 18	10.30	10.45	$10.38	1.4%	4	1.00	399
$50.00	Sep 18	9.80	9.90	$9.85	1.0%	9	1.00	16.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 18	11.05	11.20	$11.13	1.3%	5	1.00	50
$68.00	Sep 18	8.10	8.20	$8.15	1.2%	57	0.99	8
$69.00	Sep 18	9.10	9.20	$9.15	1.1%	5	0.99	399
$70.00	Sep 18	10.05	10.20	$10.13	1.5%	6	0.99	3.1K
$70.50	Sep 18	10.55	10.70	$10.63	1.4%	5	0.99	7

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 44.3K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.22	0.24	$0.23	8.7%	2.8K	0.43	43.5K
$55.00	Oct 16	5.65	5.75	$5.70	1.8%	1.8K	0.80	17.3K
$59.50	Sep 18	0.50	0.51	$0.51	2.0%	1.1K	0.69	3.9K
$60.00	Oct 16	2.50	2.55	$2.53	2.0%	1.1K	0.51	49.7K
$65.00	Sep 18	0.00	0.01	$0.01	100.0%	704	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	0.31	0.33	$0.32	6.3%	2.2K	0.09	299
$60.00	Sep 18	0.37	0.39	$0.38	5.3%	1.7K	0.57	14.1K
$61.00	Sep 18	1.18	1.21	$1.19	2.5%	1.2K	0.89	3.9K
$61.00	Sep 25	1.78	1.87	$1.83	4.9%	1.0K	0.64	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 21.2%, max 21.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	46.4%	38.2%	21.7%	2.8K	44.0K
$59.50	Sep 18	Oct 30	46.4%	38.3%	21.3%	1.1K	3.9K
$60.50	Sep 18	Oct 30	49.1%	41.2%	19.0%	625	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.50	Sep 18	Oct 23	49.1%	40.2%	21.9%	100	6.0K
$60.00	Sep 18	Oct 30	46.4%	38.2%	21.7%	1.7K	14.3K
$59.50	Sep 18	Oct 30	46.4%	38.3%	21.3%	909	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 8.09, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$69.00	$70.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$69.11
$65.00	$66.00	Oct 16	$0.16	$0.84	$0.16	25%	5.25	$65.16
$64.00	$65.00	Oct 16	$0.20	$0.80	$0.20	29%	4.00	$64.20
$62.00	$63.00	Oct 16	$0.30	$0.70	$0.30	40%	2.33	$62.30
$68.00	$69.00	Oct 30	$0.14	$0.86	$0.14	22%	6.14	$68.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$58.00	Sep 25	$0.13	$0.37	$0.13	31%	2.85	$58.37
$52.00	$51.00	Oct 30	$0.11	$0.89	$0.11	13%	8.09	$51.89
$58.50	$58.00	Sep 23	$0.11	$0.39	$0.11	27%	3.55	$58.39
$61.00	$60.50	Sep 23	$0.32	$0.18	$0.32	67%	0.56	$60.68
$59.00	$58.50	Sep 30	$0.18	$0.32	$0.18	40%	1.78	$58.82

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
$60.50	$61.00	Sep 21	$0.14	$0.14	$0.36	65%	0.39	$60.64
$60.50	$61.00	Sep 25	$0.19	$0.19	$0.31	58%	0.61	$60.69
$60.00	$60.50	Sep 18	$0.13	$0.13	$0.37	57%	0.35	$60.13
$60.00	$60.50	Sep 30	$0.23	$0.23	$0.27	50%	0.85	$60.23
$60.00	$60.50	Sep 21	$0.19	$0.19	$0.31	53%	0.61	$60.19

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
$59.00	$58.00	Oct 16	$0.44	$0.44	$0.56	58%	0.79	$58.56
$58.00	$57.50	Oct 23	$0.21	$0.21	$0.29	63%	0.72	$57.79
$55.00	$54.00	Oct 30	$0.24	$0.24	$0.76	76%	0.32	$54.76
$57.00	$56.00	Oct 16	$0.29	$0.29	$0.71	70%	0.41	$56.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.30, cheapest $0.29)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 18	Sep 21	$0.29	46.4%	26.9%
$60.00	Sep 18	Sep 21	$0.32	46.4%	27.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 18	Sep 21	$0.29	46.4%	26.9%
$60.00	Sep 18	Sep 21	$0.30	46.4%	27.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.02% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.23	$0.38	$0.61	$59.39	$60.61	1.02%
$59.50	Sep 18	$0.51	$0.16	$0.67	$58.83	$60.17	1.12%
$60.50	Sep 18	$0.10	$0.74	$0.84	$59.66	$61.34	1.40%
$59.00	Sep 18	$0.91	$0.06	$0.97	$58.03	$59.97	1.62%
$60.00	Sep 21	$0.55	$0.68	$1.23	$58.77	$61.23	2.05%
$61.00	Sep 18	$0.05	$1.19	$1.24	$59.76	$62.24	2.07%
$59.50	Sep 21	$0.80	$0.45	$1.25	$58.25	$60.75	2.09%
$60.50	Sep 21	$0.36	$1.00	$1.36	$59.14	$61.86	2.27%
$58.50	Sep 18	$1.37	$0.02	$1.39	$57.11	$59.89	2.32%
$59.00	Sep 21	$1.14	$0.28	$1.42	$57.58	$60.42	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.08% of stock, avg 4.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$58.50	Sep 18	$0.03	$0.02	$0.05	$58.45	$61.55
$61.00	$58.50	Sep 18	$0.05	$0.02	$0.07	$58.43	$61.07
$61.50	$59.00	Sep 18	$0.03	$0.06	$0.09	$58.91	$61.59
$61.00	$59.00	Sep 18	$0.05	$0.06	$0.11	$58.89	$61.11
$60.50	$58.50	Sep 18	$0.10	$0.02	$0.12	$58.38	$60.62
$62.00	$57.50	Sep 21	$0.10	$0.06	$0.16	$57.34	$62.16
$60.50	$59.00	Sep 18	$0.10	$0.06	$0.16	$58.84	$60.66
$62.00	$58.00	Sep 21	$0.10	$0.10	$0.20	$57.80	$62.20
$61.50	$57.50	Sep 21	$0.14	$0.06	$0.20	$57.30	$61.70
$61.50	$58.00	Sep 21	$0.14	$0.10	$0.24	$57.76	$61.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 1.27, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	64/65	Oct 23	$0.28	$0.22	41%	1.27	$56.22	$64.78
54/55	64/65	Oct 23	$0.24	$0.26	48%	0.92	$54.76	$64.74
55/56	64/65	Oct 23	$0.25	$0.25	46%	1.00	$55.25	$64.75
57/58	64/65	Oct 23	$0.30	$0.20	35%	1.50	$57.20	$64.80
55/56	64/64	Oct 30	$0.28	$0.22	39%	1.27	$55.22	$64.28
55/56	64/65	Oct 30	$0.27	$0.23	41%	1.17	$55.23	$64.77
56/56	64/64	Oct 23	$0.29	$0.21	37%	1.38	$56.21	$63.79
56/56	64/64	Oct 23	$0.28	$0.22	39%	1.27	$56.22	$64.28
56/57	64/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$64.31
56/57	64/65	Oct 23	$0.28	$0.22	38%	1.27	$56.72	$64.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 18	$0.12	$0.38	44%	3.17
$60.00	$60.50	$61.00	Sep 18	$0.08	$0.42	32%	5.25
$60.00	$60.50	$61.00	Sep 21	$0.05	$0.45	23%	9.00
$59.50	$60.00	$60.50	Sep 21	$0.06	$0.44	25%	7.33
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	12%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$61.00	$62.00	$63.00	Sep 21	$0.08	$0.92	18%	11.50
$59.00	$59.50	$60.00	Sep 18	$0.12	$0.38	43%	3.17
$59.50	$60.00	$60.50	Sep 18	$0.14	$0.36	48%	2.57
$59.00	$59.50	$60.00	Sep 21	$0.06	$0.44	25%	7.33
$58.50	$59.00	$59.50	Sep 18	$0.06	$0.44	25%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.89, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Oct 9	-$0.89	$4.11
$53.50	$56.00	1:2	Sep 28	-$1.78	$0.72
$59.00	$59.50	1:2	Sep 18	-$0.11	$0.39
$65.00	$67.00	1:2	Sep 28	-$0.06	$1.94
$60.50	$61.00	1:2	Sep 21	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$63.00	1:2	Sep 21	-$1.21	$0.79
$62.00	$61.00	1:2	Sep 21	-$0.49	$0.51
$61.00	$60.50	1:2	Sep 18	-$0.29	$0.21
$63.00	$61.50	1:2	Sep 28	-$1.09	$0.41
$59.50	$59.00	1:2	Sep 21	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 158 found (best yield 4.38%, avg 1.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.62	0.45	2.7%	4.38%	7.12%	3	9
$62.00	Oct 30	$2.43	0.43	3.6%	4.06%	7.63%	5	86
$61.00	Oct 30	$2.81	0.47	1.9%	4.69%	6.60%	5	88
$62.50	Oct 30	$2.26	0.41	4.4%	3.78%	8.19%	2	34
$63.00	Oct 30	$2.10	0.39	5.2%	3.51%	8.75%	5	62
$60.50	Oct 30	$3.00	0.50	1.1%	5.01%	6.08%	6	127
$63.50	Oct 30	$1.95	0.37	6.1%	3.26%	9.34%	--	32
$60.00	Oct 30	$3.20	0.52	0.2%	5.35%	5.58%	8	451
$64.00	Oct 30	$1.81	0.35	6.9%	3.02%	9.94%	17	63
$64.50	Oct 30	$1.68	0.33	7.8%	2.81%	10.56%	5	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 23,314

Total Puts 22,255

Put/Call Ratio 0.95

Net Difference 1,059

Prior's Put/Call Breakdown

Total Calls 37,468

Total Puts 11,561

Put/Call Ratio 0.31

Net Difference 25,907

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