SLV - Options Database

SLV

iShares Silver Trust

$59.78 +1.37%

(9/18 09:55) ◀

Friday, September 18, 2026 (10:00am)

▶ (9/18 10:05)

◀ 9/18 10:00 ▶

Option Volume

Detail

ℹ

Current (09/18 10:00am) 51,742

Calls: 26,722 (52%)

Puts: 25,020 (48%)

Prior (09/17) 54,328

Calls: 40,141 (74%)

Puts: 14,187 (26%)

Current vs Prior -4.76%

Calls: -33.43% (Calls)

Puts: +76.36% (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 -83.39%

Calls: -85.95%

Puts: -79.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:00am) $7.48M

Calls: $4.74M (63%)

Puts: $2.74M (37%)

Prior (09/17) $14.55M

Calls: $13.44M (92%)

Puts: $1.10M (8%)

Current vs Prior -48.59%

Calls: -64.72%

Puts: +147.81%

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 -87.39%

Calls: -75.33%

Puts: -93.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:00am) 0.94

Prior (09/17) 0.35

Current vs Prior +164.92%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +45.71%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:00am) 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 1.47% | 2.46%1.47% | 4.32%1.47% | 9.22%

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

Current vs Prior -36.17% | -18.99%-36.17% | -8.78%-36.17% | -3.29%

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

Current vs 7-Day Avg -50.88% | -40.28%-52.15% | -22.96%-58.92% | -15.87%

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

Current vs 7-Day Eod -36.17% | -18.99%-36.17% | -8.78%-36.17% | -3.29%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.27% | 4.79%

Calls: 2.17% | 3.95%

Puts: 2.38% | 5.63%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior -33.24% | -4.77%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -60.10% | -1.58%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($4.74M). P/C ratio rising 165% - 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
10:00	BULLISH	NEUTRAL	BULLISH
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 526 of results (avg 3.8%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Sep 18	2.77	2.79	$2.78	0.7%	62	0.99	3.4K
$53.00	Sep 18	6.75	6.80	$6.78	0.7%	75	0.99	1.3K
$48.00	Sep 18	11.75	11.85	$11.80	0.8%	4	1.00	11.2K
$57.50	Sep 18	2.27	2.29	$2.28	0.9%	241	0.99	1.8K
$49.50	Sep 18	10.25	10.35	$10.30	1.0%	5	1.00	399

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.00	Sep 18	8.20	8.25	$8.23	0.6%	62	1.00	8
$71.00	Sep 18	11.15	11.25	$11.20	0.9%	9	1.00	50
$69.00	Sep 18	9.15	9.25	$9.20	1.1%	5	1.00	399
$71.50	Sep 18	11.65	11.80	$11.73	1.3%	9	1.00	--
$61.50	Sep 25	2.21	2.24	$2.23	1.3%	--	0.71	71

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 200 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 18	0.07	0.08	$0.08	12.5%	729	0.18	2.6K
$60.00	Sep 18	0.19	0.20	$0.20	5.0%	3.6K	0.38	43.5K
$59.50	Sep 18	0.45	0.46	$0.46	2.2%	1.2K	0.66	3.9K
$61.50	Sep 21	0.12	0.14	$0.13	15.4%	699	0.15	1.2K
$62.50	Sep 21	0.06	0.07	$0.07	14.3%	7	0.08	182

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 18	0.05	0.06	$0.06	16.7%	831	0.14	7.5K
$59.50	Sep 18	0.16	0.17	$0.17	5.9%	2.2K	0.34	5.3K
$60.00	Sep 18	0.41	0.42	$0.42	2.4%	1.9K	0.62	14.1K
$57.50	Sep 21	0.06	0.07	$0.07	14.3%	56	0.08	635
$58.00	Sep 21	0.10	0.11	$0.11	9.1%	79	0.13	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 23	11.75	11.90	$11.83	1.3%	--	1.00	26
$50.00	Sep 23	9.75	9.90	$9.82	1.5%	--	1.00	79
$53.00	Sep 23	6.75	6.90	$6.83	2.2%	1	1.00	110
$54.00	Sep 23	5.75	5.90	$5.83	2.6%	35	1.00	41
$48.00	Sep 30	11.75	11.95	$11.85	1.7%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 18	3.20	3.25	$3.23	1.5%	33	1.00	4.2K
$63.50	Sep 18	3.65	3.75	$3.70	2.7%	--	1.00	384
$64.00	Sep 18	4.15	4.25	$4.20	2.4%	34	1.00	1.0K
$64.50	Sep 18	4.65	4.75	$4.70	2.1%	53	1.00	217
$65.00	Sep 18	5.15	5.25	$5.20	1.9%	74	1.00	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 50.1K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.19	0.20	$0.20	5.0%	3.6K	0.38	43.5K
$55.00	Oct 16	5.60	5.70	$5.65	1.8%	1.8K	0.80	17.3K
$59.50	Sep 18	0.45	0.46	$0.46	2.2%	1.2K	0.66	3.9K
$60.00	Oct 16	2.45	2.50	$2.48	2.0%	1.1K	0.51	49.7K
$61.00	Sep 18	0.04	0.05	$0.05	20.0%	793	0.10	6.0K

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
$59.50	Sep 18	0.16	0.17	$0.17	5.9%	2.2K	0.34	5.3K
$51.00	Oct 23	0.31	0.33	$0.32	6.3%	2.2K	0.09	299
$60.00	Sep 18	0.41	0.42	$0.42	2.4%	1.9K	0.62	14.1K
$61.00	Sep 18	1.24	1.27	$1.25	2.4%	1.2K	0.90	3.9K

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 19.5%, max 21.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	45.9%	37.7%	21.6%	3.6K	44.0K
$59.50	Sep 18	Oct 30	44.6%	37.8%	18.1%	1.2K	3.9K
$60.50	Sep 18	Oct 30	48.7%	41.8%	16.4%	737	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	45.9%	37.7%	21.6%	1.9K	14.3K
$60.50	Sep 18	Oct 23	48.7%	40.1%	21.3%	100	6.0K
$59.50	Sep 18	Oct 30	44.6%	37.8%	18.1%	2.2K	5.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 2.12, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Oct 30	$0.16	$0.34	$0.16	51%	2.12	$60.16
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	22%	7.33	$68.12
$63.00	$64.00	Oct 16	$0.24	$0.76	$0.24	34%	3.17	$63.24
$64.00	$65.00	Oct 16	$0.20	$0.80	$0.20	29%	4.00	$64.20
$58.00	$58.50	Oct 23	$0.25	$0.25	$0.25	62%	1.00	$58.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$61.00	Oct 2	$0.29	$0.21	$0.29	64%	0.72	$61.21
$57.50	$57.00	Oct 2	$0.12	$0.38	$0.12	28%	3.17	$57.38
$57.50	$57.00	Sep 30	$0.11	$0.39	$0.11	26%	3.55	$57.39
$52.00	$51.00	Oct 30	$0.11	$0.89	$0.11	14%	8.09	$51.89
$60.00	$59.50	Sep 21	$0.24	$0.26	$0.24	55%	1.08	$59.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 18	$0.12	$0.12	$0.38	62%	0.32	$60.12
$60.50	$61.00	Sep 23	$0.17	$0.17	$0.33	61%	0.52	$60.67
$60.00	$60.50	Sep 25	$0.22	$0.22	$0.28	52%	0.79	$60.22
$60.00	$60.50	Sep 28	$0.22	$0.22	$0.28	52%	0.79	$60.22
$61.00	$61.50	Sep 28	$0.16	$0.16	$0.34	63%	0.47	$61.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.00	Oct 30	$0.47	$0.47	$0.53	56%	0.89	$58.53
$58.00	$57.00	Oct 16	$0.37	$0.37	$0.63	64%	0.59	$57.63
$59.00	$58.00	Oct 16	$0.43	$0.43	$0.57	57%	0.75	$58.57
$59.50	$59.00	Oct 23	$0.26	$0.26	$0.24	54%	1.08	$59.24
$56.00	$55.00	Oct 16	$0.24	$0.24	$0.76	75%	0.32	$55.76

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
$60.00	Sep 18	Sep 21	$0.31	45.9%	27.2%
$59.50	Sep 18	Sep 21	$0.30	44.6%	26.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.29	45.9%	27.2%
$59.50	Sep 18	Sep 21	$0.30	44.6%	26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.04% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.20	$0.42	$0.62	$59.38	$60.62	1.04%
$59.50	Sep 18	$0.46	$0.17	$0.63	$58.87	$60.13	1.05%
$60.50	Sep 18	$0.08	$0.80	$0.88	$59.62	$61.38	1.47%
$59.00	Sep 18	$0.84	$0.06	$0.90	$58.10	$59.90	1.51%
$60.00	Sep 21	$0.51	$0.71	$1.22	$58.78	$61.22	2.04%
$59.50	Sep 21	$0.76	$0.47	$1.23	$58.27	$60.73	2.06%
$61.00	Sep 18	$0.05	$1.25	$1.30	$59.70	$62.30	2.17%
$58.50	Sep 18	$1.30	$0.02	$1.32	$57.18	$59.82	2.21%
$60.50	Sep 21	$0.33	$1.03	$1.36	$59.14	$61.86	2.28%
$59.00	Sep 21	$1.08	$0.29	$1.37	$57.63	$60.37	2.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 4.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$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	$59.00	Sep 18	$0.08	$0.06	$0.14	$58.86	$60.64
$62.00	$57.50	Sep 21	$0.09	$0.07	$0.16	$57.34	$62.16
$62.00	$58.00	Sep 21	$0.09	$0.11	$0.20	$57.80	$62.20
$61.50	$57.50	Sep 21	$0.13	$0.07	$0.20	$57.30	$61.70
$61.50	$58.00	Sep 21	$0.13	$0.11	$0.24	$57.76	$61.74
$61.50	$59.50	Sep 18	$0.03	$0.17	$0.20	$59.30	$61.70
$61.00	$59.50	Sep 18	$0.05	$0.17	$0.22	$59.28	$61.22
$62.00	$58.50	Sep 21	$0.09	$0.18	$0.27	$58.23	$62.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 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
55/56	64/64	Oct 30	$0.28	$0.22	40%	1.27	$55.22	$64.28
56/57	62/62	Oct 2	$0.26	$0.24	43%	1.08	$56.74	$62.26
56/56	64/64	Oct 30	$0.30	$0.20	35%	1.50	$56.20	$64.30
57/58	64/64	Oct 9	$0.27	$0.23	41%	1.17	$57.23	$63.77
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
56/56	64/65	Oct 23	$0.27	$0.23	41%	1.17	$56.23	$64.77
56/57	64/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$64.31
56/57	64/64	Oct 9	$0.25	$0.25	44%	1.00	$56.75	$63.75
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. 61 found (best R:R 3.17, 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	47%	3.17
$57.00	$58.00	$59.00	Oct 16	$0.05	$0.95	13%	19.00
$59.50	$60.00	$60.50	Sep 18	$0.14	$0.36	48%	2.57
$58.50	$59.00	$59.50	Sep 18	$0.08	$0.42	30%	5.25
$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
$59.50	$60.00	$60.50	Sep 18	$0.13	$0.37	48%	2.85
$58.50	$59.00	$59.50	Sep 18	$0.07	$0.43	30%	6.14
$59.00	$59.50	$60.00	Sep 18	$0.14	$0.36	47%	2.57
$59.00	$59.50	$60.00	Sep 21	$0.06	$0.44	25%	7.33
$60.00	$60.50	$61.00	Sep 18	$0.07	$0.43	28%	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. 199 found (best net $-0.80, 196 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Oct 9	-$0.80	$4.20
$53.50	$56.00	1:2	Sep 28	-$1.76	$0.74
$59.00	$59.50	1:2	Sep 18	-$0.08	$0.42
$58.50	$59.00	1:2	Sep 18	-$0.38	$0.12
$65.00	$67.00	1:2	Sep 28	-$0.04	$1.96

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	-$0.53	$0.47
$61.00	$60.50	1:2	Sep 18	-$0.35	$0.15
$59.50	$59.00	1:2	Sep 21	-$0.11	$0.39
$59.00	$58.50	1:2	Sep 21	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 4.30%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.57	0.45	2.9%	4.30%	7.18%	3	9
$61.00	Oct 30	$2.76	0.47	2.0%	4.62%	6.66%	5	88
$60.50	Oct 30	$2.97	0.49	1.2%	4.97%	6.17%	8	127
$62.00	Oct 30	$2.39	0.42	3.7%	4.00%	7.71%	5	86
$62.50	Oct 30	$2.22	0.40	4.5%	3.71%	8.26%	2	34
$63.00	Oct 30	$2.06	0.38	5.4%	3.45%	8.83%	5	62
$60.00	Oct 30	$3.15	0.51	0.4%	5.27%	5.64%	10	451
$63.50	Oct 30	$1.92	0.36	6.2%	3.21%	9.43%	--	32
$64.00	Oct 30	$1.78	0.34	7.1%	2.98%	10.04%	17	63
$64.50	Oct 30	$1.66	0.32	7.9%	2.78%	10.67%	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 26,722

Total Puts 25,020

Put/Call Ratio 0.94

Net Difference 1,702

Prior's Put/Call Breakdown

Total Calls 40,141

Total Puts 14,187

Put/Call Ratio 0.35

Net Difference 25,954

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