SLV - Options Database

SLV

iShares Silver Trust

$59.76 +1.33%

(9/18 10:30) ◀

Friday, September 18, 2026 (10:35am)

▶ (9/18 10:40)

◀ 9/18 10:35 ▶

Option Volume

Detail

ℹ

Current (09/18 10:35am) 86,850

Calls: 47,813 (55%)

Puts: 39,037 (45%)

Prior (09/17) 103,077

Calls: 71,447 (69%)

Puts: 31,630 (31%)

Current vs Prior -15.74%

Calls: -33.08% (Calls)

Puts: +23.42% (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 -72.13%

Calls: -74.87%

Puts: -67.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 10:35am) $12.04M

Calls: $7.66M (64%)

Puts: $4.38M (36%)

Prior (09/17) $25.88M

Calls: $23.19M (90%)

Puts: $2.69M (10%)

Current vs Prior -53.47%

Calls: -66.95%

Puts: +62.73%

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 -79.70%

Calls: -60.14%

Puts: -89.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 10:35am) 0.82

Prior (09/17) 0.44

Current vs Prior +84.42%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +27.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18 10:35am) 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 1.36% | 2.36%1.36% | 4.25%1.36% | 9.09%

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

Current vs Prior -41.23% | -22.27%-41.23% | -10.16%-41.23% | -4.66%

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

Current vs 7-Day Avg -54.78% | -42.70%-55.95% | -24.12%-62.18% | -17.06%

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

Current vs 7-Day Eod -41.23% | -22.27%-41.23% | -10.16%-41.23% | -4.66%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.94% | 4.97%

Calls: 4.88% | 4.23%

Puts: 5.00% | 5.71%

Prior 3.40% | 5.03%

Calls: 5.06% | 5.00%

Puts: 1.75% | 5.06%

Current vs Prior +45.29% | -1.19%

Prior 7-Day Avg 5.69% | 4.87%

Calls: 5.10% | 5.04%

Puts: 6.27% | 4.69%

Current vs 7-Day Avg -13.16% | +2.11%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.66M). Light premium activity with dollar volume down 53% vs prior. P/C ratio rising 84% - increased hedging/bearish positioning. Call-heavy open interest (1,911,037 calls vs 843,509 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
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 516 of results (avg 3.9%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	10.00	10.10	$10.05	1.0%	32	0.93	27.0K
$48.00	Oct 16	11.90	12.05	$11.98	1.3%	--	0.94	28
$48.00	Sep 25	11.70	11.85	$11.77	1.3%	--	1.00	22
$49.00	Sep 25	10.70	10.85	$10.77	1.4%	--	1.00	54
$49.50	Sep 30	10.25	10.40	$10.33	1.5%	--	1.00	957

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.50	2.52	$2.51	0.8%	3.8K	0.49	32.4K
$58.00	Oct 16	1.56	1.58	$1.57	1.3%	62	0.36	2.7K
$71.00	Oct 16	11.35	11.50	$11.43	1.3%	--	0.90	637
$70.00	Oct 16	10.40	10.55	$10.48	1.4%	24	0.89	742
$70.00	Sep 25	10.20	10.35	$10.27	1.5%	--	0.97	63

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 198 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.15	0.16	$0.16	6.3%	6.0K	0.35	43.5K
$59.50	Sep 18	0.40	0.42	$0.41	4.9%	2.0K	0.65	3.9K
$62.00	Sep 21	0.06	0.07	$0.07	14.3%	294	0.09	497
$61.00	Sep 21	0.16	0.18	$0.17	11.8%	109	0.21	760
$60.50	Sep 21	0.27	0.29	$0.28	7.1%	685	0.31	352

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 18	0.05	0.06	$0.06	16.7%	1.5K	0.15	7.5K
$59.50	Sep 18	0.15	0.16	$0.16	6.3%	3.8K	0.35	5.3K
$60.00	Sep 18	0.39	0.41	$0.40	5.0%	2.5K	0.65	14.1K
$57.50	Sep 21	0.05	0.06	$0.06	16.7%	64	0.08	635
$58.50	Sep 21	0.15	0.18	$0.16	18.8%	303	0.20	423

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	11.65	11.85	$11.75	1.7%	16	1.00	11.2K
$48.50	Sep 18	11.15	11.35	$11.25	1.8%	16	1.00	327
$49.00	Sep 18	10.65	10.85	$10.75	1.9%	26	1.00	8.5K
$49.50	Sep 18	10.15	10.35	$10.25	2.0%	26	1.00	399
$50.00	Sep 18	9.65	9.80	$9.73	1.5%	89	1.00	16.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.50	Sep 18	10.65	10.85	$10.75	1.9%	6	1.00	7
$71.00	Sep 18	11.15	11.35	$11.25	1.8%	9	1.00	50
$68.00	Sep 18	8.20	8.35	$8.27	1.8%	64	0.99	8
$68.50	Sep 18	8.65	8.85	$8.75	2.3%	13	0.99	68
$69.00	Sep 18	9.20	9.35	$9.27	1.6%	5	0.99	399

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 83.1K, top 6.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 18	0.15	0.16	$0.16	6.3%	6.0K	0.35	43.5K
$60.00	Oct 2	1.57	1.62	$1.60	3.1%	4.2K	0.49	873
$60.00	Oct 9	2.01	2.06	$2.04	2.5%	2.4K	0.50	1.0K
$62.50	Sep 28	0.39	0.42	$0.41	7.3%	2.1K	0.22	26
$59.50	Sep 18	0.40	0.42	$0.41	4.9%	2.0K	0.65	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 18	0.15	0.16	$0.16	6.3%	3.8K	0.35	5.3K
$60.00	Oct 16	2.50	2.52	$2.51	0.8%	3.8K	0.49	32.4K
$50.00	Oct 16	0.16	0.18	$0.17	11.8%	3.2K	0.06	22.9K
$60.00	Sep 18	0.39	0.41	$0.40	5.0%	2.5K	0.65	14.1K
$51.00	Oct 23	0.30	0.32	$0.31	6.5%	2.2K	0.09	299

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.9%, max 16.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	43.5%	37.3%	16.6%	2.0K	3.9K
$60.00	Sep 18	Oct 30	42.9%	40.8%	5.1%	6.1K	44.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 18	Oct 30	43.5%	37.3%	16.6%	3.8K	5.4K
$60.00	Sep 18	Oct 30	42.9%	40.8%	5.1%	2.5K	14.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 3.35, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$63.00	$64.00	Oct 16	$0.23	$0.77	$0.23	33%	3.35	$63.23
$58.50	$59.00	Oct 23	$0.23	$0.27	$0.23	59%	1.17	$58.73
$68.00	$69.00	Oct 30	$0.13	$0.87	$0.13	21%	6.69	$68.13
$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	24%	5.25	$65.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 18	$0.24	$0.26	$0.24	64%	1.08	$59.76
$60.00	$59.50	Sep 25	$0.24	$0.26	$0.24	53%	1.08	$59.76
$60.50	$60.00	Sep 21	$0.32	$0.18	$0.32	69%	0.56	$60.18
$57.50	$57.00	Sep 30	$0.11	$0.39	$0.11	26%	3.55	$57.39
$60.50	$60.00	Sep 23	$0.29	$0.21	$0.29	62%	0.72	$60.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 126 found (best R:R 0.89, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 18	$0.11	$0.11	$0.39	64%	0.28	$60.11
$60.00	$60.50	Sep 21	$0.18	$0.18	$0.32	57%	0.56	$60.18
$61.00	$61.50	Sep 23	$0.13	$0.13	$0.37	70%	0.35	$61.13
$60.50	$61.00	Sep 25	$0.18	$0.18	$0.32	59%	0.56	$60.68
$60.50	$61.00	Sep 23	$0.16	$0.16	$0.34	62%	0.47	$60.66

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
$56.50	$56.00	Oct 23	$0.17	$0.17	$0.33	71%	0.52	$56.33
$55.00	$54.00	Oct 16	$0.19	$0.19	$0.81	80%	0.23	$54.81
$58.00	$57.50	Oct 23	$0.21	$0.21	$0.29	62%	0.72	$57.79

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	$0.30	43.5%	25.1%
$60.00	Sep 18	Sep 21	$0.30	42.9%	25.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 18	Sep 21	$0.29	43.5%	25.1%
$60.00	Sep 18	Sep 21	$0.30	42.9%	25.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 203 found (cheapest 0.94% of stock, avg 7.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 18	$0.16	$0.40	$0.56	$59.44	$60.56	0.94%
$59.50	Sep 18	$0.41	$0.16	$0.57	$58.93	$60.07	0.95%
$59.00	Sep 18	$0.81	$0.06	$0.87	$58.13	$59.87	1.46%
$60.50	Sep 18	$0.05	$0.82	$0.87	$59.63	$61.37	1.46%
$59.50	Sep 21	$0.71	$0.45	$1.16	$58.34	$60.66	1.94%
$60.00	Sep 21	$0.46	$0.70	$1.16	$58.84	$61.16	1.94%
$58.50	Sep 18	$1.27	$0.03	$1.30	$57.20	$59.80	2.18%
$60.50	Sep 21	$0.28	$1.02	$1.30	$59.20	$61.80	2.18%
$59.00	Sep 21	$1.03	$0.28	$1.31	$57.69	$60.31	2.19%
$61.00	Sep 18	$0.03	$1.29	$1.32	$59.68	$62.32	2.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.10% of stock, avg 3.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$58.50	Sep 18	$0.03	$0.03	$0.06	$58.44	$61.06
$61.50	$58.50	Sep 18	$0.03	$0.03	$0.06	$58.44	$61.56
$60.50	$58.50	Sep 18	$0.05	$0.03	$0.08	$58.42	$60.58
$61.00	$59.00	Sep 18	$0.03	$0.06	$0.09	$58.91	$61.09
$61.50	$59.00	Sep 18	$0.03	$0.06	$0.09	$58.91	$61.59
$60.50	$59.00	Sep 18	$0.05	$0.06	$0.11	$58.89	$60.61
$62.00	$57.50	Sep 21	$0.07	$0.06	$0.13	$57.37	$62.13
$61.50	$57.50	Sep 21	$0.10	$0.06	$0.16	$57.34	$61.66
$62.00	$58.00	Sep 21	$0.07	$0.10	$0.17	$57.83	$62.17
$61.50	$58.00	Sep 21	$0.10	$0.10	$0.20	$57.80	$61.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 1.63, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	64/64	Oct 23	$0.31	$0.19	37%	1.63	$56.19	$63.81
55/56	65/66	Oct 30	$0.27	$0.23	44%	1.17	$55.23	$65.27
56/56	64/65	Oct 23	$0.28	$0.22	41%	1.27	$56.22	$64.78
56/56	65/66	Oct 30	$0.29	$0.21	39%	1.38	$56.21	$65.29
56/57	64/64	Oct 23	$0.31	$0.19	34%	1.63	$56.69	$63.81
55/56	64/64	Oct 23	$0.27	$0.23	42%	1.17	$55.23	$63.77
55/56	64/64	Oct 30	$0.28	$0.22	40%	1.27	$55.22	$64.28
57/58	62/63	Oct 9	$0.30	$0.20	36%	1.50	$57.20	$62.80
57/58	64/64	Oct 23	$0.32	$0.18	32%	1.78	$57.18	$63.82
58/58	62/62	Sep 28	$0.30	$0.20	36%	1.50	$58.20	$61.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 18	$0.14	$0.36	51%	2.57
$58.50	$59.00	$59.50	Sep 18	$0.06	$0.44	28%	7.33
$59.00	$59.50	$60.00	Sep 18	$0.15	$0.35	50%	2.33
$59.00	$59.50	$60.00	Sep 21	$0.07	$0.43	27%	6.14
$59.50	$60.00	$60.50	Sep 21	$0.07	$0.43	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$60.50	$61.00	Sep 18	$0.05	$0.45	29%	9.00
$59.00	$59.50	$60.00	Sep 18	$0.14	$0.36	50%	2.57
$58.50	$59.00	$59.50	Sep 18	$0.07	$0.43	28%	6.14
$58.00	$59.00	$60.00	Oct 16	$0.06	$0.94	13%	15.67
$61.00	$62.00	$63.00	Oct 16	$0.05	$0.95	11%	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. 197 found (best net $-1.65, 194 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$53.50	$56.00	1:2	Sep 28	-$1.65	$0.85
$58.50	$59.00	1:2	Sep 18	-$0.35	$0.15
$52.00	$55.00	1:2	Oct 9	-$2.63	$0.37
$65.00	$67.00	1:2	Sep 28	-$0.04	$1.96
$60.00	$60.50	1:2	Sep 21	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$63.00	1:2	Sep 21	-$1.32	$0.68
$62.00	$61.00	1:2	Sep 21	-$0.52	$0.48
$61.00	$60.50	1:2	Sep 18	-$0.35	$0.15
$59.50	$59.00	1:2	Sep 21	-$0.11	$0.39
$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. 151 found (best yield 4.50%, avg 1.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.69	0.47	2.1%	4.50%	6.58%	5	88
$60.50	Oct 30	$2.90	0.49	1.2%	4.85%	6.09%	12	127
$61.50	Oct 30	$2.50	0.44	2.9%	4.18%	7.10%	3	9
$62.00	Oct 30	$2.32	0.42	3.8%	3.88%	7.63%	5	86
$62.50	Oct 30	$2.15	0.40	4.6%	3.60%	8.18%	2	34
$63.00	Oct 30	$2.00	0.38	5.4%	3.35%	8.77%	10	62
$60.00	Oct 30	$3.10	0.51	0.4%	5.19%	5.59%	23	451
$63.50	Oct 30	$1.85	0.36	6.3%	3.10%	9.35%	6	32
$64.00	Oct 30	$1.72	0.34	7.1%	2.88%	9.97%	38	63
$64.50	Oct 30	$1.59	0.32	7.9%	2.66%	10.59%	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 47,813

Total Puts 39,037

Put/Call Ratio 0.82

Net Difference 8,776

Prior's Put/Call Breakdown

Total Calls 71,447

Total Puts 31,630

Put/Call Ratio 0.44

Net Difference 39,817

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