SLV - Options Database

SLV

iShares Silver Trust

$59.91 +1.59%

(9/18 10:00) ◀

Friday, September 18, 2026 (10:05am)

▶ (9/18 10:10)

◀ 9/18 10:05 ▶

Option Volume

Detail

ℹ

Current (09/18 10:05am) 55,799

Calls: 28,370 (51%)

Puts: 27,429 (49%)

Prior (09/17) 58,652

Calls: 43,055 (73%)

Puts: 15,597 (27%)

Current vs Prior -4.86%

Calls: -34.11% (Calls)

Puts: +75.86% (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 -82.09%

Calls: -85.09%

Puts: -77.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:05am) $7.96M

Calls: $5.12M (64%)

Puts: $2.84M (36%)

Prior (09/17) $16.29M

Calls: $15.10M (93%)

Puts: $1.19M (7%)

Current vs Prior -51.12%

Calls: -66.09%

Puts: +139.07%

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 -86.58%

Calls: -73.37%

Puts: -92.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:05am) 0.97

Prior (09/17) 0.36

Current vs Prior +166.89%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +50.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:05am) 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 1.45% | 2.44%1.45% | 4.32%1.45% | 9.23%

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

Current vs Prior -37.03% | -19.72%-37.03% | -8.62%-37.03% | -3.15%

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

Current vs 7-Day Avg -51.55% | -40.82%-52.80% | -22.82%-59.48% | -15.75%

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

Current vs 7-Day Eod -37.03% | -19.72%-37.03% | -8.62%-37.03% | -3.15%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.83% | 2.79%

Calls: 3.77% | 2.44%

Puts: 5.88% | 3.13%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +42.06% | -44.53%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -15.09% | -42.68%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($5.12M). Light premium activity with dollar volume down 51% vs prior. P/C ratio rising 167% - 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
10:05	BULLISH	NEUTRAL	BULLISH
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 534 of results (avg 3.7%, best 0.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Sep 18	2.89	2.91	$2.90	0.7%	67	1.00	3.4K
$58.00	Sep 18	1.89	1.91	$1.90	1.1%	308	1.00	3.4K
$48.00	Oct 16	12.05	12.20	$12.13	1.2%	--	1.00	28
$57.50	Sep 18	2.38	2.41	$2.40	1.3%	251	1.00	1.8K
$48.00	Sep 30	11.90	12.05	$11.98	1.3%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	10.30	10.40	$10.35	1.0%	22	0.88	742
$69.00	Sep 18	9.05	9.15	$9.10	1.1%	5	0.99	399
$68.00	Sep 18	8.05	8.15	$8.10	1.2%	64	0.99	8
$71.50	Sep 18	11.55	11.70	$11.63	1.3%	9	0.99	--
$71.00	Oct 16	11.25	11.40	$11.33	1.3%	--	0.90	637

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 203 found (avg $0.42, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 18	0.09	0.10	$0.10	10.0%	744	0.22	2.6K
$60.00	Sep 18	0.24	0.25	$0.25	4.0%	3.7K	0.45	43.5K
$59.50	Sep 18	0.52	0.54	$0.53	3.8%	1.2K	0.72	3.9K
$62.00	Sep 21	0.09	0.10	$0.10	10.0%	40	0.12	497
$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
$59.50	Sep 18	0.12	0.14	$0.13	15.4%	2.4K	0.28	5.3K
$60.00	Sep 18	0.33	0.35	$0.34	5.9%	2.0K	0.55	14.1K
$58.00	Sep 21	0.09	0.10	$0.10	10.0%	102	0.12	2.3K
$58.50	Sep 21	0.15	0.16	$0.16	6.3%	271	0.18	423
$60.50	Sep 18	0.68	0.71	$0.70	4.3%	100	0.78	6.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 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%	9	1.00	8.5K
$49.50	Sep 18	10.30	10.45	$10.38	1.4%	9	1.00	399
$50.00	Sep 18	9.80	9.95	$9.88	1.5%	42	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%	9	1.00	50
$68.50	Sep 18	8.55	8.70	$8.63	1.7%	13	0.99	68
$69.00	Sep 18	9.05	9.15	$9.10	1.1%	5	0.99	399
$70.00	Sep 18	10.05	10.20	$10.13	1.5%	7	0.99	3.1K
$70.50	Sep 18	10.55	10.70	$10.63	1.4%	6	0.99	7

Most actively traded options today. High liquidity = easy entry/exit. 495 active (total vol 52.8K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.24	0.25	$0.25	4.0%	3.7K	0.45	43.5K
$55.00	Oct 16	5.70	5.80	$5.75	1.7%	1.8K	0.81	17.3K
$59.50	Sep 18	0.52	0.54	$0.53	3.8%	1.2K	0.72	3.9K
$60.00	Oct 16	2.51	2.56	$2.54	2.0%	1.1K	0.51	49.7K
$61.00	Sep 18	0.04	0.05	$0.05	20.0%	799	0.11	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.17	0.18	$0.18	5.6%	3.2K	0.06	22.9K
$59.50	Sep 18	0.12	0.14	$0.13	15.4%	2.4K	0.28	5.3K
$51.00	Oct 23	0.31	0.33	$0.32	6.3%	2.2K	0.09	299
$60.00	Sep 18	0.33	0.35	$0.34	5.9%	2.0K	0.55	14.1K
$61.00	Sep 18	1.13	1.15	$1.14	1.8%	1.2K	0.89	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 18.6%, max 20.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	45.5%	37.8%	20.2%	3.7K	44.0K
$59.50	Sep 18	Oct 30	45.0%	38.0%	18.4%	1.2K	3.9K
$60.50	Sep 18	Oct 30	47.6%	41.2%	15.5%	752	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 18	Oct 30	45.5%	37.8%	20.2%	2.0K	14.3K
$60.50	Sep 18	Oct 23	47.6%	40.0%	19.0%	102	6.0K
$59.50	Sep 18	Oct 30	45.0%	38.0%	18.4%	2.4K	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 6.69, avg 2.04)

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
$58.00	$59.00	Oct 16	$0.55	$0.45	$0.55	64%	0.82	$58.55
$64.00	$65.00	Oct 16	$0.20	$0.80	$0.20	30%	4.00	$64.20
$68.00	$69.00	Oct 23	$0.11	$0.89	$0.11	19%	8.09	$68.11
$63.00	$64.00	Oct 16	$0.25	$0.75	$0.25	34%	3.00	$63.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Oct 2	$0.13	$0.37	$0.13	31%	2.85	$57.87
$61.00	$60.50	Sep 23	$0.31	$0.19	$0.31	67%	0.61	$60.69
$59.50	$59.00	Sep 30	$0.20	$0.30	$0.20	45%	1.50	$59.30
$60.00	$59.50	Sep 21	$0.22	$0.28	$0.22	52%	1.27	$59.78
$60.00	$59.50	Sep 25	$0.23	$0.27	$0.23	50%	1.17	$59.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 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	$0.15	$0.15	$0.35	55%	0.43	$60.15
$60.00	$60.50	Sep 21	$0.20	$0.20	$0.30	52%	0.67	$60.20
$61.00	$61.50	Sep 23	$0.14	$0.14	$0.36	67%	0.39	$61.14
$60.00	$60.50	Sep 23	$0.22	$0.22	$0.28	51%	0.79	$60.22
$61.00	$61.50	Sep 25	$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	$0.46	$0.46	$0.54	57%	0.85	$58.54
$58.00	$57.00	Oct 16	$0.36	$0.36	$0.64	64%	0.56	$57.64
$59.00	$58.00	Oct 16	$0.42	$0.42	$0.58	58%	0.72	$58.58
$57.00	$56.50	Oct 23	$0.18	$0.18	$0.32	69%	0.56	$56.82
$59.50	$59.00	Oct 23	$0.25	$0.25	$0.25	54%	1.00	$59.25

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.31	45.5%	27.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 18	Sep 21	$0.30	45.5%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 0.98% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.25	$0.34	$0.59	$59.41	$60.59	0.98%
$59.50	Sep 18	$0.53	$0.13	$0.66	$58.84	$60.16	1.10%
$60.50	Sep 18	$0.10	$0.70	$0.80	$59.70	$61.30	1.34%
$59.00	Sep 18	$0.94	$0.05	$0.99	$58.01	$59.99	1.65%
$61.00	Sep 18	$0.05	$1.14	$1.19	$59.81	$62.19	1.99%
$60.00	Sep 21	$0.56	$0.64	$1.20	$58.80	$61.20	2.00%
$59.50	Sep 21	$0.82	$0.42	$1.24	$58.26	$60.74	2.07%
$60.50	Sep 21	$0.36	$0.95	$1.31	$59.19	$61.81	2.19%
$58.50	Sep 18	$1.41	$0.02	$1.43	$57.07	$59.93	2.39%
$59.00	Sep 21	$1.17	$0.26	$1.43	$57.57	$60.43	2.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 4.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$59.00	Sep 18	$0.03	$0.05	$0.08	$58.92	$61.58
$61.00	$59.00	Sep 18	$0.05	$0.05	$0.10	$58.90	$61.10
$60.50	$59.00	Sep 18	$0.10	$0.05	$0.15	$58.85	$60.65
$62.00	$57.50	Sep 21	$0.10	$0.06	$0.16	$57.34	$62.16
$62.00	$58.00	Sep 21	$0.10	$0.10	$0.20	$57.80	$62.20
$61.50	$59.50	Sep 18	$0.03	$0.13	$0.16	$59.34	$61.66
$61.00	$59.50	Sep 18	$0.05	$0.13	$0.18	$59.32	$61.18
$61.50	$57.50	Sep 21	$0.15	$0.06	$0.21	$57.29	$61.71
$60.50	$59.50	Sep 18	$0.10	$0.13	$0.23	$59.27	$60.73
$61.50	$58.00	Sep 21	$0.15	$0.10	$0.25	$57.75	$61.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 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
56/57	64/64	Oct 23	$0.31	$0.19	36%	1.63	$56.69	$64.31
56/57	64/64	Oct 23	$0.31	$0.19	34%	1.63	$56.69	$63.81
55/56	64/65	Oct 23	$0.25	$0.25	46%	1.00	$55.25	$64.75
55/56	64/64	Oct 23	$0.26	$0.24	44%	1.08	$55.24	$64.26
55/56	64/64	Oct 30	$0.28	$0.22	40%	1.27	$55.22	$64.28
55/56	64/65	Oct 30	$0.27	$0.23	42%	1.17	$55.23	$64.77
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
58/58	62/62	Sep 30	$0.30	$0.20	35%	1.50	$58.20	$62.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 2.85, 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	50%	2.85
$59.50	$60.00	$60.50	Sep 21	$0.06	$0.44	26%	7.33
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	12%	19.00
$59.00	$59.50	$60.00	Sep 18	$0.13	$0.37	43%	2.85
$58.50	$59.00	$59.50	Sep 18	$0.06	$0.44	23%	7.33

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
$59.50	$60.00	$60.50	Sep 18	$0.15	$0.35	50%	2.33
$59.00	$59.50	$60.00	Sep 21	$0.06	$0.44	25%	7.33
$57.00	$58.00	$59.00	Oct 16	$0.06	$0.94	12%	15.67
$59.00	$59.50	$60.00	Sep 18	$0.13	$0.37	43%	2.85

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 $-0.86, 197 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Oct 9	-$0.86	$4.14
$53.50	$56.00	1:2	Sep 28	-$1.76	$0.74
$59.00	$59.50	1:2	Sep 18	-$0.12	$0.38
$65.00	$67.00	1:2	Sep 28	-$0.04	$1.96
$60.00	$60.50	1:2	Sep 21	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$63.00	1:2	Sep 21	-$1.17	$0.83
$62.00	$61.00	1:2	Sep 21	-$0.48	$0.52
$61.00	$60.50	1:2	Sep 18	-$0.26	$0.24
$63.00	$61.50	1:2	Sep 28	-$1.09	$0.41
$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. 156 found (best yield 4.06%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$62.00	Oct 30	$2.43	0.43	3.5%	4.06%	7.54%	5	86
$61.00	Oct 30	$2.81	0.47	1.8%	4.69%	6.51%	5	88
$61.50	Oct 30	$2.61	0.45	2.6%	4.36%	7.01%	3	9
$62.50	Oct 30	$2.25	0.41	4.3%	3.76%	8.08%	2	34
$60.00	Oct 30	$3.25	0.52	0.1%	5.42%	5.58%	10	451
$60.50	Oct 30	$3.00	0.50	1.0%	5.01%	5.99%	8	127
$63.00	Oct 30	$2.09	0.39	5.2%	3.49%	8.65%	5	62
$63.50	Oct 30	$1.94	0.36	6.0%	3.24%	9.23%	2	32
$64.00	Oct 30	$1.80	0.34	6.8%	3.00%	9.83%	21	63
$64.50	Oct 30	$1.67	0.33	7.7%	2.79%	10.45%	9	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 28,370

Total Puts 27,429

Put/Call Ratio 0.97

Net Difference 941

Prior's Put/Call Breakdown

Total Calls 43,055

Total Puts 15,597

Put/Call Ratio 0.36

Net Difference 27,458

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