SLV - Options Database

SLV

iShares Silver Trust

$59.81 -0.21%

(9/21 15:36) ◀

Monday, September 21, 2026 (3:40pm)

▶ (9/21 15:45)

◀ 9/21 15:40 ▶

Option Volume

Detail

ℹ

Current (09/21 3:40pm) 168,099

Calls: 105,049 (62%)

Puts: 63,050 (38%)

Prior (09/18) 291,693

Calls: 184,303 (63%)

Puts: 107,390 (37%)

Current vs Prior -42.37%

Calls: -43.00% (Calls)

Puts: -41.29% (Puts)

Prior 7-Day Total 2,086,748

Calls: 1,267,465 (61%)

Puts: 819,283 (39%)

Prior 7-Day Average 298,106

Calls: 181,066 (61%)

Puts: 117,040 (39%)

Current vs Prior 7-Day Avg -43.61%

Calls: -41.98%

Puts: -46.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:40pm) $17.67M

Calls: $11.94M (68%)

Puts: $5.73M (32%)

Prior (09/18) $32.08M

Calls: $22.20M (69%)

Puts: $9.88M (31%)

Current vs Prior -44.93%

Calls: -46.21%

Puts: -42.06%

Prior 7-Day Total $411.09M

Calls: $130.65M (32%)

Puts: $280.44M (68%)

Prior 7-Day Average $58.73M

Calls: $18.66M (32%)

Puts: $40.06M (68%)

Current vs Prior 7-Day Avg -69.92%

Calls: -36.03%

Puts: -85.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:40pm) 0.60

Prior (09/18) 0.58

Current vs Prior +3.01%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -7.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:40pm) 1,453,671

Calls: 981,716 (68%)

Puts: 471,955 (32%)

Prior (09/18) 2,754,546

Calls: 1,911,037 (69%)

Puts: 843,509 (31%)

Current vs Prior -47.23%

Prior 7-Day Total 18,961,395

Calls: 12,895,626 (68%)

Puts: 6,065,769 (32%)

Prior 7-Day Average 2,708,770

Calls: 1,842,232 (68%)

Puts: 866,538 (32%)

Current vs Prior 7-Day Avg -46.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/21) | Next (09/23)Expiry (09/25) | Next (10/02)Expiry (09/21) | Next (10/16)

Current 0.89% | 2.54%3.44% | 5.25%0.89% | 7.82%

Prior 2.20% | 3.35%0.88% | 4.10%0.88% | 8.96%

Current vs Prior -59.77% | -24.23%+289.44% | +27.90%+0.19% | -12.67%

Prior 7-Day Avg 2.82% | 3.96%2.71% | 5.33%2.91% | 10.51%

Current vs 7-Day Avg -68.52% | -35.77%+27.25% | -1.58%-69.53% | -25.52%

Prior 7-Day Eod 2.20% | 3.35%0.88% | 4.10%0.88% | 8.96%

Current vs 7-Day Eod -59.77% | -24.23%+289.44% | +27.90%+0.19% | -12.67%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.72% | 3.26%

Calls: 15.63% | 3.75%

Puts: 23.81% | 2.78%

Prior 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Current vs Prior +148.68% | -54.08%

Prior 7-Day Avg 6.21% | 5.11%

Calls: 5.58% | 4.96%

Puts: 6.85% | 5.26%

Current vs 7-Day Avg +217.33% | -36.22%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($11.94M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.60. Call-heavy open interest (981,716 calls vs 471,955 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:40	BULLISH	BULLISH	BULLISH
15:35	BULLISH	BULLISH	BULLISH

📈 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 543 of results (avg 3.6%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 21	9.75	9.85	$9.80	1.0%	122	0.99	341
$61.50	Oct 23	1.94	1.96	$1.95	1.0%	8	0.42	119
$60.00	Oct 9	1.80	1.82	$1.81	1.1%	326	0.50	3.5K
$61.00	Oct 16	1.77	1.79	$1.78	1.1%	439	0.44	4.2K
$62.00	Oct 23	1.77	1.79	$1.78	1.1%	27	0.40	386

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.23	2.25	$2.24	0.9%	1.0K	0.49	36.0K
$59.50	Oct 16	1.97	1.99	$1.98	1.0%	241	0.46	--
$59.00	Oct 16	1.73	1.75	$1.74	1.1%	3.5K	0.42	6.4K
$60.50	Oct 16	2.50	2.53	$2.51	1.2%	203	0.53	--
$71.50	Sep 21	11.60	11.75	$11.68	1.3%	176	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 195 found (avg $0.40, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 21	0.29	0.34	$0.32	15.6%	5.8K	0.94	654
$59.00	Sep 21	0.77	0.84	$0.81	8.6%	2.7K	0.97	697
$62.50	Sep 23	0.05	0.06	$0.06	16.7%	1.3K	0.07	515
$62.00	Sep 23	0.08	0.09	$0.09	11.1%	3.4K	0.11	868
$61.50	Sep 23	0.13	0.14	$0.14	7.1%	856	0.16	728

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 21	0.66	0.72	$0.69	8.7%	392	0.96	553
$57.50	Sep 23	0.06	0.07	$0.07	14.3%	370	0.08	220
$58.00	Sep 23	0.10	0.11	$0.11	9.1%	1.3K	0.13	622
$58.50	Sep 23	0.17	0.18	$0.18	5.6%	1.0K	0.20	395
$59.00	Sep 23	0.29	0.30	$0.30	3.3%	1.8K	0.30	333

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 28	9.75	9.95	$9.85	2.0%	62	1.00	2
$51.00	Sep 28	8.75	8.95	$8.85	2.3%	68	1.00	1
$53.00	Sep 28	6.75	6.95	$6.85	2.9%	--	1.00	16
$50.00	Oct 9	9.85	10.05	$9.95	2.0%	41	1.00	121
$48.00	Oct 16	11.90	12.10	$12.00	1.7%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 21	1.16	1.23	$1.19	5.9%	249	1.00	283
$61.50	Sep 21	1.63	1.74	$1.69	6.5%	34	1.00	26
$62.00	Sep 21	2.15	2.24	$2.20	4.1%	137	1.00	148
$62.50	Sep 21	2.63	2.75	$2.69	4.5%	42	1.00	9
$63.00	Sep 21	3.10	3.25	$3.18	4.7%	49	1.00	32

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 159.5K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.01	0.02	$0.02	50.0%	12.8K	0.15	1.9K
$60.00	Oct 16	2.17	2.23	$2.20	2.7%	6.9K	0.51	49.7K
$59.50	Sep 21	0.29	0.34	$0.32	15.6%	5.8K	0.94	654
$62.00	Sep 23	0.08	0.09	$0.09	11.1%	3.4K	0.11	868
$60.50	Sep 21	0.00	0.01	$0.01	100.0%	3.4K	0.03	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 21	0.00	0.01	$0.01	100.0%	6.3K	0.06	600
$59.00	Oct 16	1.73	1.75	$1.74	1.1%	3.5K	0.42	6.4K
$56.00	Oct 2	0.25	0.27	$0.26	7.7%	2.9K	0.14	833
$59.00	Sep 21	0.00	0.01	$0.01	100.0%	2.5K	0.03	3.5K
$59.00	Sep 23	0.29	0.30	$0.30	3.3%	1.8K	0.30	333

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.4%, max 7.4%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.00	Sep 21	Oct 30	38.2%	35.6%	7.4%	13.0K	2.3K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 172 found (best R:R 8.09, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Oct 30	$0.11	$0.89	$0.11	19%	8.09	$68.11
$58.00	$58.50	Oct 30	$0.25	$0.25	$0.25	62%	1.00	$58.25
$66.00	$67.00	Oct 16	$0.11	$0.89	$0.11	18%	8.09	$66.11
$60.00	$60.50	Oct 23	$0.20	$0.30	$0.20	51%	1.50	$60.20
$63.00	$63.50	Oct 30	$0.13	$0.37	$0.13	37%	2.85	$63.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Sep 28	$0.19	$0.31	$0.19	44%	1.63	$59.31
$59.00	$58.50	Sep 30	$0.17	$0.33	$0.17	38%	1.94	$58.83
$59.00	$58.50	Oct 2	$0.18	$0.32	$0.18	40%	1.78	$58.82
$58.00	$57.50	Oct 2	$0.13	$0.37	$0.13	29%	2.85	$57.87
$60.00	$59.50	Sep 23	$0.24	$0.26	$0.24	54%	1.08	$59.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$61.50	$62.00	Sep 25	$0.10	$0.10	$0.40	76%	0.25	$61.60
$61.00	$61.50	Sep 25	$0.13	$0.13	$0.37	69%	0.35	$61.13
$60.50	$61.00	Sep 28	$0.18	$0.18	$0.32	60%	0.56	$60.68
$60.00	$60.50	Sep 23	$0.19	$0.19	$0.31	54%	0.61	$60.19
$60.50	$61.00	Sep 23	$0.13	$0.13	$0.37	66%	0.35	$60.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Oct 30	$0.25	$0.25	$0.25	57%	1.00	$58.75
$57.00	$56.50	Oct 30	$0.18	$0.18	$0.32	68%	0.56	$56.82
$58.00	$57.50	Oct 23	$0.20	$0.20	$0.30	64%	0.67	$57.80
$55.50	$55.00	Oct 30	$0.14	$0.14	$0.36	76%	0.39	$55.36
$59.50	$59.00	Oct 30	$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. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 216 found (cheapest 0.38% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Sep 21	$0.02	$0.21	$0.23	$59.77	$60.23	0.38%
$59.50	Sep 21	$0.32	$0.01	$0.33	$59.17	$59.83	0.55%
$60.50	Sep 21	$0.01	$0.69	$0.70	$59.80	$61.20	1.17%
$59.00	Sep 21	$0.81	$0.01	$0.82	$58.18	$59.82	1.37%
$61.00	Sep 21	$0.01	$1.19	$1.20	$59.80	$62.20	2.01%
$60.00	Sep 23	$0.54	$0.72	$1.26	$58.74	$61.26	2.11%
$59.50	Sep 23	$0.80	$0.48	$1.28	$58.22	$60.78	2.14%
$58.50	Sep 21	$1.30	$0.01	$1.31	$57.19	$59.81	2.19%
$60.50	Sep 23	$0.35	$1.04	$1.39	$59.11	$61.89	2.32%
$59.00	Sep 23	$1.12	$0.30	$1.42	$57.58	$60.42	2.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.05% of stock, avg 3.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$59.50	Sep 21	$0.02	$0.01	$0.03	$59.47	$60.03
$62.00	$57.50	Sep 23	$0.09	$0.07	$0.16	$57.34	$62.16
$62.00	$58.00	Sep 23	$0.09	$0.11	$0.20	$57.80	$62.20
$61.50	$57.50	Sep 23	$0.14	$0.07	$0.21	$57.29	$61.71
$61.50	$58.00	Sep 23	$0.14	$0.11	$0.25	$57.75	$61.75
$62.00	$58.50	Sep 23	$0.09	$0.18	$0.27	$58.23	$62.27
$61.50	$58.50	Sep 23	$0.14	$0.18	$0.32	$58.18	$61.82
$61.00	$57.50	Sep 23	$0.22	$0.07	$0.29	$57.21	$61.29
$61.00	$58.00	Sep 23	$0.22	$0.11	$0.33	$57.67	$61.33
$61.00	$58.50	Sep 23	$0.22	$0.18	$0.40	$58.10	$61.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 1.50, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	65/66	Oct 30	$0.30	$0.20	39%	1.50	$56.70	$65.30
55/56	65/66	Oct 30	$0.26	$0.24	47%	1.08	$55.24	$65.26
56/57	64/64	Oct 30	$0.32	$0.18	34%	1.78	$56.68	$63.82
55/56	64/64	Oct 30	$0.28	$0.22	41%	1.27	$55.22	$63.78
57/58	64/64	Oct 23	$0.30	$0.20	37%	1.50	$57.20	$64.30
57/58	65/66	Oct 30	$0.30	$0.20	37%	1.50	$57.20	$65.30
56/57	62/62	Oct 9	$0.28	$0.22	40%	1.27	$56.72	$62.28
56/56	65/66	Oct 30	$0.26	$0.24	45%	1.08	$55.74	$65.26
57/58	62/63	Oct 16	$0.31	$0.19	34%	1.63	$57.19	$62.81
57/58	63/64	Oct 23	$0.32	$0.18	32%	1.78	$57.18	$63.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 21	$0.19	$0.31	82%	1.63
$59.50	$60.00	$60.50	Sep 21	$0.29	$0.21	91%	0.72
$59.00	$59.50	$60.00	Sep 23	$0.06	$0.44	25%	7.33
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	22%	7.33
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	25%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 21	$0.20	$0.30	82%	1.50
$59.50	$60.00	$60.50	Sep 21	$0.28	$0.22	90%	0.79
$59.00	$59.50	$60.00	Sep 23	$0.06	$0.44	25%	7.33
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	22%	7.33
$58.50	$59.00	$59.50	Sep 23	$0.06	$0.44	22%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-0.19, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.32	$0.18
$60.50	$61.00	1:2	Sep 23	-$0.09	$0.41
$60.00	$60.50	1:2	Sep 23	-$0.16	$0.34
$61.00	$61.50	1:2	Sep 23	-$0.06	$0.44
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$60.50	1:2	Sep 21	-$0.19	$0.31
$70.00	$66.00	1:2	Oct 23	-$3.28	$0.72
$59.00	$58.50	1:2	Sep 23	-$0.06	$0.44
$59.50	$59.00	1:2	Sep 23	-$0.12	$0.38
$52.00	$50.00	1:2	Sep 28	-$0.02	$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 3.81%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.28	0.44	2.8%	3.81%	6.64%	206	12
$60.50	Oct 30	$2.68	0.49	1.1%	4.48%	5.63%	241	131
$61.00	Oct 30	$2.46	0.46	2.0%	4.11%	6.10%	231	110
$62.00	Oct 30	$2.10	0.41	3.7%	3.51%	7.17%	21	91
$62.50	Oct 30	$1.94	0.39	4.5%	3.24%	7.74%	6	51
$60.00	Oct 30	$2.88	0.51	0.3%	4.82%	5.13%	169	390
$63.00	Oct 30	$1.79	0.37	5.3%	2.99%	8.33%	43	89
$63.50	Oct 30	$1.66	0.34	6.2%	2.78%	8.94%	5	41
$64.00	Oct 30	$1.52	0.32	7.0%	2.54%	9.55%	36	92
$65.00	Oct 30	$1.31	0.29	8.7%	2.19%	10.87%	96	824

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 105,049

Total Puts 63,050

Put/Call Ratio 0.60

Net Difference 41,999

Prior's Put/Call Breakdown

Total Calls 184,303

Total Puts 107,390

Put/Call Ratio 0.58

Net Difference 76,913

Prior 7-Day Put/Call Summary

Total Calls 1,267,465

Total Puts 819,283

Average Put/Call Ratio 0.65

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