SLV - Options Database

SLV

iShares Silver Trust

$59.83 +1.45%

(9/18 10:05) ◀

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

▶ (9/18 10:15)

◀ 9/18 10:10 ▶

Option Volume

Detail

ℹ

Current (09/18 10:10am) 58,404

Calls: 29,913 (51%)

Puts: 28,491 (49%)

Prior (09/17) 68,776

Calls: 50,711 (74%)

Puts: 18,065 (26%)

Current vs Prior -15.08%

Calls: -41.01% (Calls)

Puts: +57.71% (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 -81.26%

Calls: -84.28%

Puts: -76.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:10am) $8.36M

Calls: $5.30M (63%)

Puts: $3.06M (37%)

Prior (09/17) $18.66M

Calls: $17.32M (93%)

Puts: $1.34M (7%)

Current vs Prior -55.21%

Calls: -69.41%

Puts: +128.58%

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 -85.91%

Calls: -72.44%

Puts: -92.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:10am) 0.95

Prior (09/17) 0.36

Current vs Prior +167.37%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +48.23%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:10am) 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% | 2.47%1.47% | 4.30%1.47% | 9.23%

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

Current vs Prior -36.22% | -18.51%-36.23% | -9.21%-36.23% | -3.19%

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

Current vs 7-Day Avg -50.92% | -39.92%-52.20% | -23.32%-58.96% | -15.79%

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

Current vs 7-Day Eod -36.22% | -18.51%-36.23% | -9.21%-36.23% | -3.19%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 2.30% | 5.35%

Calls: 2.04% | 6.41%

Puts: 2.56% | 4.29%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior -32.35% | +6.36%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -59.57% | +9.92%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.30M). Light premium activity with dollar volume down 55% 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
10:10	BULLISH	NEUTRAL	BULLISH
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 523 of results (avg 3.8%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Oct 16	2.04	2.06	$2.05	1.0%	26	0.45	4.8K
$50.00	Sep 18	9.75	9.85	$9.80	1.0%	44	1.00	16.2K
$55.00	Sep 18	4.80	4.85	$4.82	1.0%	111	0.99	15.0K
$57.00	Sep 18	2.81	2.84	$2.83	1.1%	71	0.99	3.4K
$51.00	Sep 18	8.75	8.85	$8.80	1.1%	53	0.99	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 18	2.18	2.20	$2.19	0.9%	54	0.95	8.3K
$69.00	Sep 18	9.15	9.25	$9.20	1.1%	5	1.00	399
$68.00	Sep 18	8.15	8.25	$8.20	1.2%	64	1.00	8
$71.50	Sep 30	11.65	11.80	$11.73	1.3%	--	0.96	83
$71.50	Sep 18	11.60	11.75	$11.68	1.3%	9	1.00	--

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
$60.00	Sep 18	0.20	0.21	$0.21	4.8%	3.7K	0.40	43.5K
$59.50	Sep 18	0.48	0.49	$0.49	2.0%	1.7K	0.67	3.9K
$61.50	Sep 21	0.12	0.14	$0.13	15.4%	729	0.15	1.2K
$62.50	Sep 21	0.05	0.06	$0.06	16.7%	7	0.07	182
$62.00	Sep 21	0.08	0.09	$0.09	11.1%	40	0.10	497

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 18	0.05	0.06	$0.06	16.7%	1.2K	0.14	7.5K
$59.50	Sep 18	0.15	0.16	$0.16	6.3%	2.5K	0.33	5.3K
$60.00	Sep 18	0.38	0.39	$0.39	2.6%	2.1K	0.60	14.1K
$58.50	Sep 21	0.16	0.18	$0.17	11.8%	273	0.20	423
$60.50	Sep 18	0.74	0.77	$0.76	3.9%	158	0.81	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 21	11.75	11.90	$11.83	1.3%	--	1.00	33
$49.00	Sep 21	10.75	10.90	$10.83	1.4%	--	1.00	16
$50.00	Sep 21	9.75	9.90	$9.82	1.5%	11	1.00	28
$50.50	Sep 21	9.25	9.40	$9.32	1.6%	5	1.00	73
$51.00	Sep 21	8.75	8.90	$8.82	1.7%	2	1.00	57

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 18	3.15	3.25	$3.20	3.1%	38	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%	37	1.00	1.0K
$64.50	Sep 18	4.65	4.75	$4.70	2.1%	65	1.00	217
$65.00	Sep 18	5.15	5.25	$5.20	1.9%	99	1.00	8.7K

Most actively traded options today. High liquidity = easy entry/exit. 508 active (total vol 55.3K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.20	0.21	$0.21	4.8%	3.7K	0.40	43.5K
$55.00	Oct 16	5.60	5.70	$5.65	1.8%	1.8K	0.80	17.3K
$59.50	Sep 18	0.48	0.49	$0.49	2.0%	1.7K	0.67	3.9K
$60.00	Oct 16	2.46	2.51	$2.49	2.0%	1.1K	0.51	49.7K
$61.00	Sep 18	0.03	0.04	$0.04	25.0%	827	0.09	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	0.15	0.16	$0.16	6.3%	2.5K	0.33	5.3K
$51.00	Oct 23	0.31	0.33	$0.32	6.3%	2.2K	0.09	299
$60.00	Sep 18	0.38	0.39	$0.39	2.6%	2.1K	0.60	14.1K
$61.00	Sep 18	1.20	1.22	$1.21	1.7%	1.3K	0.91	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 21.9%, max 23.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	46.4%	37.6%	23.4%	1.7K	3.9K
$60.00	Sep 18	Oct 30	45.9%	37.7%	21.8%	3.7K	44.0K
$60.50	Sep 18	Oct 30	49.0%	41.4%	18.3%	779	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	46.4%	37.6%	23.4%	2.5K	5.4K
$60.50	Sep 18	Oct 23	49.0%	39.9%	22.8%	160	6.0K
$60.00	Sep 18	Oct 30	45.9%	37.7%	21.8%	2.1K	14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 7.33, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	21%	7.33	$68.12
$61.00	$62.00	Oct 16	$0.35	$0.65	$0.35	45%	1.86	$61.35
$69.00	$70.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$69.11
$58.00	$59.00	Oct 16	$0.55	$0.45	$0.55	64%	0.82	$58.55
$65.00	$66.00	Oct 16	$0.16	$0.84	$0.16	25%	5.25	$65.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$61.00	Oct 2	$0.30	$0.20	$0.30	63%	0.67	$61.20
$58.00	$57.50	Sep 30	$0.13	$0.37	$0.13	30%	2.85	$57.87
$60.50	$60.00	Sep 21	$0.31	$0.19	$0.31	67%	0.61	$60.19
$60.00	$59.50	Sep 23	$0.24	$0.26	$0.24	52%	1.08	$59.76
$60.00	$59.50	Sep 25	$0.24	$0.26	$0.24	52%	1.08	$59.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 134 found (best R:R 0.89, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 18	$0.13	$0.13	$0.37	60%	0.35	$60.13
$60.00	$60.50	Sep 28	$0.23	$0.23	$0.27	51%	0.85	$60.23
$60.00	$60.50	Sep 21	$0.19	$0.19	$0.31	55%	0.61	$60.19
$60.50	$61.00	Sep 23	$0.17	$0.17	$0.33	61%	0.52	$60.67
$60.50	$61.00	Oct 2	$0.21	$0.21	$0.29	55%	0.72	$60.71

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
$57.00	$56.00	Oct 16	$0.30	$0.30	$0.70	70%	0.43	$56.70
$59.00	$58.00	Oct 16	$0.43	$0.43	$0.57	57%	0.75	$58.57
$57.50	$57.00	Oct 30	$0.21	$0.21	$0.29	64%	0.72	$57.29
$59.00	$58.50	Oct 23	$0.24	$0.24	$0.26	57%	0.92	$58.76

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
$59.50	Sep 18	Sep 21	$0.29	46.4%	26.6%
$60.00	Sep 18	Sep 21	$0.31	45.9%	27.1%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 18	Sep 21	$0.29	46.4%	26.6%
$60.00	Sep 18	Sep 21	$0.31	45.9%	27.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 202 found (cheapest 1.00% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.21	$0.39	$0.60	$59.40	$60.60	1.00%
$59.50	Sep 18	$0.49	$0.16	$0.65	$58.85	$60.15	1.09%
$60.50	Sep 18	$0.08	$0.76	$0.84	$59.66	$61.34	1.40%
$59.00	Sep 18	$0.88	$0.06	$0.94	$58.06	$59.94	1.57%
$60.00	Sep 21	$0.52	$0.70	$1.22	$58.78	$61.22	2.04%
$59.50	Sep 21	$0.78	$0.45	$1.23	$58.27	$60.73	2.06%
$61.00	Sep 18	$0.04	$1.21	$1.25	$59.75	$62.25	2.09%
$60.50	Sep 21	$0.33	$1.01	$1.34	$59.16	$61.84	2.24%
$58.50	Sep 18	$1.35	$0.02	$1.37	$57.13	$59.87	2.29%
$59.00	Sep 21	$1.10	$0.28	$1.38	$57.62	$60.38	2.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 4.04%)

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	$0.04	$0.06	$0.10	$58.90	$61.10
$60.50	$59.00	Sep 18	$0.08	$0.06	$0.14	$58.86	$60.64
$62.00	$57.50	Sep 21	$0.09	$0.06	$0.15	$57.35	$62.15
$62.00	$58.00	Sep 21	$0.09	$0.10	$0.19	$57.81	$62.19
$61.50	$57.50	Sep 21	$0.13	$0.06	$0.19	$57.31	$61.69
$61.50	$58.00	Sep 21	$0.13	$0.10	$0.23	$57.77	$61.73
$61.00	$59.50	Sep 18	$0.04	$0.16	$0.20	$59.30	$61.20
$61.50	$59.50	Sep 18	$0.03	$0.16	$0.19	$59.31	$61.69
$60.50	$59.50	Sep 18	$0.08	$0.16	$0.24	$59.26	$60.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 1.38, 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	$0.29	$0.21	41%	1.38	$56.21	$64.79
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	46%	1.08	$55.24	$64.76
57/58	64/65	Oct 23	$0.31	$0.19	36%	1.63	$57.19	$64.81
54/54	64/65	Oct 23	$0.23	$0.27	51%	0.85	$54.27	$64.73
56/57	64/64	Oct 30	$0.32	$0.18	33%	1.78	$56.68	$64.32
54/55	64/65	Oct 23	$0.24	$0.26	48%	0.92	$54.76	$64.74
56/56	64/65	Oct 23	$0.26	$0.24	44%	1.08	$55.74	$64.76
55/56	64/64	Oct 30	$0.28	$0.22	40%	1.27	$55.22	$64.28
56/56	64/64	Oct 30	$0.29	$0.21	37%	1.38	$55.71	$64.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 18	$0.11	$0.39	46%	3.55
$59.00	$59.50	$60.00	Sep 21	$0.06	$0.44	26%	7.33
$59.50	$60.00	$60.50	Sep 18	$0.15	$0.35	48%	2.33
$58.50	$59.00	$59.50	Sep 18	$0.08	$0.42	28%	5.25
$60.00	$60.50	$61.00	Sep 18	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$61.00	$62.00	$63.00	Sep 21	$0.06	$0.94	17%	15.67
$58.50	$59.00	$59.50	Sep 18	$0.06	$0.44	28%	7.33
$59.00	$59.50	$60.00	Sep 18	$0.13	$0.37	46%	2.85
$59.50	$60.00	$60.50	Sep 18	$0.14	$0.36	48%	2.57
$56.00	$57.00	$58.00	Oct 16	$0.05	$0.95	12%	19.00

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 $-0.84, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Oct 9	-$0.84	$4.16
$53.50	$56.00	1:2	Sep 28	-$1.73	$0.77
$59.00	$59.50	1:2	Sep 18	-$0.10	$0.40
$65.00	$67.00	1:2	Sep 28	-$0.05	$1.95
$58.50	$59.00	1:2	Sep 18	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$63.00	1:2	Sep 21	-$1.24	$0.76
$62.00	$61.00	1:2	Sep 21	-$0.52	$0.48
$61.00	$60.50	1:2	Sep 18	-$0.31	$0.19
$59.50	$59.00	1:2	Sep 21	-$0.11	$0.39
$59.00	$58.50	1:2	Sep 21	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 4.28%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.56	0.45	2.8%	4.28%	7.07%	3	9
$61.00	Oct 30	$2.75	0.47	2.0%	4.60%	6.55%	5	88
$60.50	Oct 30	$2.96	0.49	1.1%	4.95%	6.07%	10	127
$62.00	Oct 30	$2.38	0.42	3.6%	3.98%	7.60%	5	86
$62.50	Oct 30	$2.21	0.40	4.5%	3.69%	8.16%	2	34
$63.00	Oct 30	$2.05	0.38	5.3%	3.43%	8.72%	5	62
$60.00	Oct 30	$3.15	0.51	0.3%	5.26%	5.55%	12	451
$63.50	Oct 30	$1.91	0.36	6.1%	3.19%	9.33%	2	32
$64.00	Oct 30	$1.77	0.34	7.0%	2.96%	9.93%	25	63
$64.50	Oct 30	$1.64	0.32	7.8%	2.74%	10.55%	13	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 29,913

Total Puts 28,491

Put/Call Ratio 0.95

Net Difference 1,422

Prior's Put/Call Breakdown

Total Calls 50,711

Total Puts 18,065

Put/Call Ratio 0.36

Net Difference 32,646

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