SLV - Options Database

SLV

iShares Silver Trust

$59.79 +1.39%

(9/18 10:10) ◀

Friday, September 18, 2026 (10:15am)

▶ (9/18 10:20)

◀ 9/18 10:15 ▶

Option Volume

Detail

ℹ

Current (09/18 10:15am) 60,738

Calls: 31,202 (51%)

Puts: 29,536 (49%)

Prior (09/17) 81,492

Calls: 61,323 (75%)

Puts: 20,169 (25%)

Current vs Prior -25.47%

Calls: -49.12% (Calls)

Puts: +46.44% (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 -80.51%

Calls: -83.60%

Puts: -75.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:15am) $8.58M

Calls: $5.43M (63%)

Puts: $3.15M (37%)

Prior (09/17) $21.93M

Calls: $20.44M (93%)

Puts: $1.49M (7%)

Current vs Prior -60.87%

Calls: -73.41%

Puts: +111.04%

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 -85.53%

Calls: -71.73%

Puts: -92.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:15am) 0.95

Prior (09/17) 0.33

Current vs Prior +187.81%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +47.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:15am) 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 1.37% | 2.39%1.37% | 4.26%1.37% | 9.17%

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

Current vs Prior -40.53% | -21.21%-40.53% | -9.86%-40.53% | -3.83%

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

Current vs 7-Day Avg -54.24% | -41.91%-55.42% | -23.86%-61.73% | -16.34%

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

Current vs 7-Day Eod -40.53% | -21.21%-40.53% | -9.86%-40.53% | -3.83%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.90% | 4.94%

Calls: 4.55% | 4.00%

Puts: 5.26% | 5.88%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +44.12% | -1.79%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -13.86% | +1.50%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($5.43M). Light premium activity with dollar volume down 61% vs prior. P/C ratio rising 188% - 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
10:15	BULLISH	NEUTRAL	BULLISH
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 524 of results (avg 3.9%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	9.75	9.85	$9.80	1.0%	45	1.00	16.2K
$57.00	Sep 18	2.79	2.82	$2.81	1.1%	76	0.99	3.4K
$48.00	Oct 16	11.95	12.10	$12.02	1.2%	--	0.94	28
$59.00	Sep 25	1.59	1.61	$1.60	1.3%	520	0.62	1.6K
$48.00	Sep 30	11.80	11.95	$11.88	1.3%	--	1.00	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Sep 18	2.21	2.23	$2.22	0.9%	60	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. 199 found (avg $0.41, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 18	0.06	0.07	$0.07	14.3%	814	0.18	2.6K
$60.00	Sep 18	0.17	0.18	$0.18	5.6%	3.9K	0.40	43.5K
$59.50	Sep 18	0.43	0.45	$0.44	4.5%	1.7K	0.69	3.9K
$62.00	Sep 21	0.07	0.08	$0.08	12.5%	64	0.10	497
$61.50	Sep 21	0.11	0.12	$0.12	8.3%	737	0.15	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.14	0.15	$0.15	6.7%	2.5K	0.31	5.3K
$60.00	Sep 18	0.37	0.39	$0.38	5.3%	2.1K	0.60	14.1K
$57.50	Sep 21	0.05	0.06	$0.06	16.7%	63	0.07	635
$58.00	Sep 21	0.09	0.10	$0.10	10.0%	203	0.12	2.3K
$58.50	Sep 21	0.15	0.17	$0.16	12.5%	278	0.19	423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 21	11.70	11.90	$11.80	1.7%	--	1.00	33
$49.00	Sep 21	10.70	10.90	$10.80	1.9%	--	1.00	16
$50.00	Sep 21	9.70	9.90	$9.80	2.0%	11	1.00	28
$50.50	Sep 21	9.20	9.40	$9.30	2.2%	5	1.00	73
$51.00	Sep 21	8.70	8.90	$8.80	2.3%	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%	48	1.00	4.2K
$63.50	Sep 18	3.60	3.75	$3.68	4.1%	--	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. 514 active (total vol 57.5K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.17	0.18	$0.18	5.6%	3.9K	0.40	43.5K
$55.00	Oct 16	5.55	5.70	$5.63	2.7%	1.8K	0.81	17.3K
$59.50	Sep 18	0.43	0.45	$0.44	4.5%	1.7K	0.69	3.9K
$60.00	Oct 16	2.44	2.49	$2.47	2.0%	1.2K	0.51	49.7K
$59.00	Sep 18	0.83	0.86	$0.85	3.5%	911	0.88	5.7K

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
$59.50	Sep 18	0.14	0.15	$0.15	6.7%	2.5K	0.31	5.3K
$51.00	Oct 23	0.30	0.33	$0.32	9.4%	2.2K	0.09	299
$60.00	Sep 18	0.37	0.39	$0.38	5.3%	2.1K	0.60	14.1K
$59.00	Sep 18	0.04	0.05	$0.05	20.0%	1.3K	0.12	7.5K

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 14.0%, max 15.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.50	Sep 18	Oct 30	47.7%	41.2%	15.6%	826	2.8K
$59.50	Sep 18	Oct 30	42.7%	37.5%	13.9%	1.7K	3.9K
$60.00	Sep 18	Oct 30	42.2%	37.6%	12.4%	3.9K	44.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.50	Sep 18	Oct 30	47.7%	41.2%	15.6%	176	6.0K
$59.50	Sep 18	Oct 30	42.7%	37.5%	13.9%	2.5K	5.4K
$60.00	Sep 18	Oct 30	42.2%	37.6%	12.4%	2.2K	14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 7.33, avg 1.96)

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
$63.00	$64.00	Oct 16	$0.24	$0.76	$0.24	34%	3.17	$63.24
$69.00	$70.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$69.11
$57.00	$58.00	Oct 16	$0.62	$0.38	$0.62	70%	0.61	$57.62
$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
$59.00	$58.50	Sep 28	$0.17	$0.33	$0.17	39%	1.94	$58.83
$57.50	$57.00	Sep 30	$0.11	$0.39	$0.11	26%	3.55	$57.39
$59.00	$58.50	Sep 23	$0.15	$0.35	$0.15	36%	2.33	$58.85
$58.00	$57.50	Sep 28	$0.12	$0.38	$0.12	28%	3.17	$57.88
$60.00	$59.50	Sep 28	$0.24	$0.26	$0.24	51%	1.08	$59.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 128 found (best R:R 0.89, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Sep 25	$0.19	$0.19	$0.31	58%	0.61	$60.69
$61.00	$61.50	Sep 23	$0.13	$0.13	$0.37	69%	0.35	$61.13
$60.50	$61.00	Sep 21	$0.12	$0.12	$0.38	67%	0.32	$60.62
$60.00	$60.50	Sep 23	$0.21	$0.21	$0.29	53%	0.72	$60.21
$60.50	$61.00	Sep 28	$0.19	$0.19	$0.31	57%	0.61	$60.69

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
$59.00	$58.00	Oct 16	$0.44	$0.44	$0.56	57%	0.79	$58.56
$58.00	$57.00	Oct 16	$0.36	$0.36	$0.64	64%	0.56	$57.64
$57.50	$57.00	Oct 23	$0.20	$0.20	$0.30	65%	0.67	$57.30
$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	$0.31	42.7%	25.5%
$60.00	Sep 18	Sep 21	$0.31	42.2%	26.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 18	Sep 21	$0.29	42.7%	25.5%
$60.00	Sep 18	Sep 21	$0.30	42.2%	26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.94% of stock, avg 7.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.18	$0.38	$0.56	$59.44	$60.56	0.94%
$59.50	Sep 18	$0.44	$0.15	$0.59	$58.91	$60.09	0.99%
$60.50	Sep 18	$0.07	$0.77	$0.84	$59.66	$61.34	1.40%
$59.00	Sep 18	$0.85	$0.05	$0.90	$58.10	$59.90	1.51%
$60.00	Sep 21	$0.49	$0.68	$1.17	$58.83	$61.17	1.96%
$59.50	Sep 21	$0.75	$0.44	$1.19	$58.31	$60.69	1.99%
$61.00	Sep 18	$0.04	$1.23	$1.27	$59.73	$62.27	2.12%
$60.50	Sep 21	$0.31	$1.00	$1.31	$59.19	$61.81	2.19%
$58.50	Sep 18	$1.32	$0.02	$1.34	$57.16	$59.84	2.24%
$59.00	Sep 21	$1.08	$0.27	$1.35	$57.65	$60.35	2.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 4.01%)

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	$0.04	$0.05	$0.09	$58.91	$61.09
$60.50	$59.00	Sep 18	$0.07	$0.05	$0.12	$58.88	$60.62
$62.00	$57.50	Sep 21	$0.08	$0.06	$0.14	$57.36	$62.14
$62.00	$58.00	Sep 21	$0.08	$0.10	$0.18	$57.82	$62.18
$61.50	$57.50	Sep 21	$0.12	$0.06	$0.18	$57.32	$61.68
$61.50	$58.00	Sep 21	$0.12	$0.10	$0.22	$57.78	$61.72
$61.50	$59.50	Sep 18	$0.03	$0.15	$0.18	$59.32	$61.68
$61.00	$59.50	Sep 18	$0.04	$0.15	$0.19	$59.31	$61.19
$60.50	$59.50	Sep 18	$0.07	$0.15	$0.22	$59.28	$60.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	64/65	Oct 23	$0.32	$0.18	36%	1.78	$57.18	$64.82
57/58	64/64	Oct 23	$0.33	$0.17	32%	1.94	$57.17	$63.83
57/58	64/64	Oct 23	$0.32	$0.18	34%	1.78	$57.18	$64.32
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	49%	0.92	$54.76	$64.74
56/57	64/65	Oct 23	$0.29	$0.21	38%	1.38	$56.71	$64.79
55/56	64/65	Oct 23	$0.25	$0.25	46%	1.00	$55.25	$64.75
56/56	64/65	Oct 23	$0.27	$0.23	41%	1.17	$56.23	$64.77
56/56	64/64	Oct 30	$0.30	$0.20	35%	1.50	$56.20	$64.30
57/58	63/64	Oct 9	$0.28	$0.22	38%	1.27	$57.22	$63.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$57.00	$58.00	$59.00	Oct 16	$0.05	$0.95	13%	19.00
$58.50	$59.00	$59.50	Sep 18	$0.06	$0.44	27%	7.33
$59.50	$60.00	$60.50	Sep 18	$0.15	$0.35	50%	2.33
$60.00	$60.50	$61.00	Sep 18	$0.08	$0.42	31%	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
$59.00	$59.50	$60.00	Sep 18	$0.13	$0.37	48%	2.85
$60.00	$60.50	$61.00	Sep 18	$0.07	$0.43	31%	6.14
$61.00	$62.00	$63.00	Sep 21	$0.08	$0.92	16%	11.50
$58.50	$59.00	$59.50	Sep 18	$0.07	$0.43	27%	6.14
$59.50	$60.00	$60.50	Sep 18	$0.16	$0.34	50%	2.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.80, 191 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	-$1.67	$0.83
$58.50	$59.00	1:2	Sep 18	-$0.38	$0.12
$65.00	$67.00	1:2	Sep 28	-$0.05	$1.95
$60.00	$60.50	1:2	Sep 21	-$0.13	$0.37

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	-$0.50	$0.50
$61.00	$60.50	1:2	Sep 18	-$0.31	$0.19
$59.50	$59.00	1:2	Sep 21	-$0.10	$0.40
$60.00	$59.50	1:2	Sep 21	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 4.26%, avg 1.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.55	0.45	2.9%	4.26%	7.12%	3	9
$61.00	Oct 30	$2.74	0.47	2.0%	4.58%	6.61%	5	88
$60.50	Oct 30	$2.95	0.49	1.2%	4.93%	6.12%	12	127
$62.00	Oct 30	$2.36	0.42	3.7%	3.95%	7.64%	5	86
$62.50	Oct 30	$2.20	0.40	4.5%	3.68%	8.21%	2	34
$63.00	Oct 30	$2.05	0.38	5.4%	3.43%	8.80%	5	62
$60.00	Oct 30	$3.15	0.51	0.3%	5.27%	5.62%	14	451
$63.50	Oct 30	$1.90	0.36	6.2%	3.18%	9.38%	2	32
$64.00	Oct 30	$1.76	0.34	7.0%	2.94%	9.98%	26	63
$64.50	Oct 30	$1.64	0.32	7.9%	2.74%	10.62%	14	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 31,202

Total Puts 29,536

Put/Call Ratio 0.95

Net Difference 1,666

Prior's Put/Call Breakdown

Total Calls 61,323

Total Puts 20,169

Put/Call Ratio 0.33

Net Difference 41,154

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