SLV - Options Database

SLV

iShares Silver Trust

$59.71 -0.37%

(9/21 15:40) ◀

Monday, September 21, 2026 (3:45pm)

▶ (9/21 15:50)

◀ 9/21 15:45 ▶

Option Volume

Detail

ℹ

Current (09/21 3:45pm) 170,854

Calls: 107,174 (63%)

Puts: 63,680 (37%)

Prior (09/18) 295,412

Calls: 187,173 (63%)

Puts: 108,239 (37%)

Current vs Prior -42.16%

Calls: -42.74% (Calls)

Puts: -41.17% (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 -42.69%

Calls: -40.81%

Puts: -45.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:45pm) $17.67M

Calls: $11.76M (67%)

Puts: $5.90M (33%)

Prior (09/18) $32.17M

Calls: $22.20M (69%)

Puts: $9.97M (31%)

Current vs Prior -45.09%

Calls: -47.02%

Puts: -40.79%

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: -36.98%

Puts: -85.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:45pm) 0.59

Prior (09/18) 0.58

Current vs Prior +2.75%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -8.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:45pm) 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 0.87% | 2.56%3.42% | 5.26%0.87% | 7.85%

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

Current vs Prior -60.46% | -23.60%+286.31% | +28.11%-1.53% | -12.34%

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

Current vs 7-Day Avg -69.07% | -35.24%+26.22% | -1.41%-70.05% | -25.24%

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

Current vs 7-Day Eod -60.46% | -23.60%+286.31% | +28.11%-1.53% | -12.34%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.28% | 2.64%

Calls: 4.55% | 4.00%

Puts: 10.00% | 1.28%

Prior 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Current vs Prior -8.20% | -62.82%

Prior 7-Day Avg 6.21% | 5.11%

Calls: 5.58% | 4.96%

Puts: 6.85% | 5.26%

Current vs 7-Day Avg +17.15% | -48.35%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($11.76M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.59. 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
15:45	BULLISH	BULLISH	BULLISH
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 3.4%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.14	2.16	$2.15	0.9%	6.9K	0.50	49.7K
$50.00	Sep 21	9.65	9.75	$9.70	1.0%	122	0.99	341
$61.00	Oct 16	1.73	1.75	$1.74	1.1%	463	0.43	4.2K
$48.00	Oct 16	11.85	12.00	$11.93	1.3%	--	0.97	28
$48.00	Sep 30	11.70	11.85	$11.77	1.3%	--	0.99	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.28	2.29	$2.29	0.4%	1.1K	0.50	36.0K
$61.50	Oct 9	2.86	2.88	$2.87	0.7%	109	0.62	11
$60.50	Oct 16	2.56	2.58	$2.57	0.8%	206	0.53	--
$71.00	Oct 16	11.35	11.45	$11.40	0.9%	2	0.90	637
$70.00	Oct 30	10.65	10.75	$10.70	0.9%	5	0.85	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 192 found (avg $0.40, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 21	0.21	0.22	$0.22	4.5%	6.0K	0.93	654
$59.00	Sep 21	0.69	0.74	$0.72	6.9%	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	0.10	868
$61.50	Sep 23	0.12	0.13	$0.13	7.7%	1.2K	0.15	728

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.28	0.31	$0.30	10.0%	1.6K	0.91	697
$60.50	Sep 21	0.75	0.81	$0.78	7.7%	392	1.00	553
$58.00	Sep 23	0.11	0.12	$0.12	8.3%	1.3K	0.14	622
$58.50	Sep 23	0.19	0.20	$0.20	5.0%	1.0K	0.21	395
$59.00	Sep 23	0.32	0.33	$0.33	3.0%	1.8K	0.32	333

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 25	11.65	11.85	$11.75	1.7%	--	1.00	18
$49.00	Sep 25	10.70	10.85	$10.77	1.4%	--	1.00	50
$49.00	Sep 23	10.65	10.80	$10.73	1.4%	54	1.00	9
$50.00	Sep 23	9.65	9.80	$9.73	1.5%	49	1.00	124
$50.50	Sep 23	9.15	9.35	$9.25	2.2%	23	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 21	0.75	0.81	$0.78	7.7%	392	1.00	553
$61.00	Sep 21	1.25	1.31	$1.28	4.7%	249	1.00	283
$61.50	Sep 21	1.72	1.82	$1.77	5.6%	34	1.00	26
$62.00	Sep 21	2.22	2.32	$2.27	4.4%	137	1.00	148
$62.50	Sep 21	2.72	2.82	$2.77	3.6%	42	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 162.1K, top 13.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.01	0.02	$0.02	50.0%	13.3K	0.13	1.9K
$60.00	Oct 16	2.14	2.16	$2.15	0.9%	6.9K	0.50	49.7K
$59.50	Sep 21	0.21	0.22	$0.22	4.5%	6.0K	0.93	654
$60.50	Sep 21	0.00	0.01	$0.01	100.0%	3.5K	0.03	1.6K
$62.00	Sep 23	0.08	0.09	$0.09	11.1%	3.4K	0.10	868

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	0.07	600
$59.00	Oct 16	1.76	1.78	$1.77	1.1%	3.5K	0.43	6.4K
$56.00	Oct 2	0.26	0.27	$0.27	3.7%	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	0.32	0.33	$0.33	3.0%	1.8K	0.32	333

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 7.33, avg 1.80)

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	19%	7.33	$68.12
$58.50	$59.00	Oct 23	$0.24	$0.26	$0.24	60%	1.08	$58.74
$66.00	$67.00	Oct 16	$0.11	$0.89	$0.11	18%	8.09	$66.11
$60.00	$60.50	Oct 30	$0.20	$0.30	$0.20	51%	1.50	$60.20
$61.00	$61.50	Oct 16	$0.16	$0.34	$0.16	43%	2.13	$61.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$60.00	Sep 23	$0.30	$0.20	$0.30	68%	0.67	$60.20
$61.00	$60.50	Sep 25	$0.33	$0.17	$0.33	70%	0.52	$60.67
$60.50	$60.00	Sep 28	$0.28	$0.22	$0.28	61%	0.79	$60.22
$56.00	$55.50	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$55.88
$57.50	$57.00	Oct 2	$0.11	$0.39	$0.11	25%	3.55	$57.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.61, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 23	$0.18	$0.18	$0.32	56%	0.56	$60.18
$60.50	$61.00	Sep 23	$0.12	$0.12	$0.38	68%	0.32	$60.62
$60.50	$61.00	Sep 28	$0.17	$0.17	$0.33	61%	0.52	$60.67
$60.00	$60.50	Sep 25	$0.20	$0.20	$0.30	54%	0.67	$60.20
$60.00	$60.50	Sep 30	$0.21	$0.21	$0.29	52%	0.72	$60.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.50	$56.00	Oct 30	$0.19	$0.19	$0.31	70%	0.61	$56.31
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	78%	0.30	$54.77
$59.50	$59.00	Oct 16	$0.26	$0.26	$0.24	53%	1.08	$59.24
$59.50	$59.00	Oct 23	$0.26	$0.26	$0.24	53%	1.08	$59.24
$58.50	$58.00	Oct 30	$0.23	$0.23	$0.27	59%	0.85	$58.27

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 0.39% of stock, avg 7.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 21	$0.22	$0.01	$0.23	$59.27	$59.73	0.39%
$60.00	Sep 21	$0.02	$0.30	$0.32	$59.68	$60.32	0.54%
$59.00	Sep 21	$0.72	$0.01	$0.73	$58.27	$59.73	1.22%
$60.50	Sep 21	$0.01	$0.78	$0.79	$59.71	$61.29	1.32%
$58.50	Sep 21	$1.21	$0.01	$1.22	$57.28	$59.72	2.04%
$59.50	Sep 23	$0.75	$0.52	$1.27	$58.23	$60.77	2.13%
$61.00	Sep 21	$0.01	$1.28	$1.29	$59.71	$62.29	2.16%
$60.00	Sep 23	$0.51	$0.78	$1.29	$58.71	$61.29	2.16%
$59.00	Sep 23	$1.06	$0.33	$1.39	$57.61	$60.39	2.33%
$60.50	Sep 23	$0.33	$1.08	$1.41	$59.09	$61.91	2.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.05% of stock, avg 3.79%)

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
$61.50	$57.50	Sep 23	$0.13	$0.07	$0.20	$57.30	$61.70
$62.00	$58.00	Sep 23	$0.09	$0.12	$0.21	$57.79	$62.21
$61.50	$58.00	Sep 23	$0.13	$0.12	$0.25	$57.75	$61.75
$61.00	$57.50	Sep 23	$0.21	$0.07	$0.28	$57.22	$61.28
$62.00	$58.50	Sep 23	$0.09	$0.20	$0.29	$58.21	$62.29
$61.50	$58.50	Sep 23	$0.13	$0.20	$0.33	$58.17	$61.83
$61.00	$58.00	Sep 23	$0.21	$0.12	$0.33	$57.67	$61.33
$61.00	$58.50	Sep 23	$0.21	$0.20	$0.41	$58.09	$61.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 1.63, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	64/64	Oct 30	$0.31	$0.19	38%	1.63	$56.19	$64.31
56/56	64/64	Oct 30	$0.32	$0.18	36%	1.78	$56.18	$63.82
56/56	65/66	Oct 30	$0.29	$0.21	42%	1.38	$56.21	$65.29
57/58	64/64	Oct 16	$0.28	$0.22	39%	1.27	$57.22	$63.78
57/58	63/64	Oct 16	$0.29	$0.21	37%	1.38	$57.21	$63.29
57/58	64/64	Oct 23	$0.29	$0.21	37%	1.38	$57.21	$64.29
57/58	64/64	Oct 23	$0.30	$0.20	34%	1.50	$57.20	$63.80
57/58	62/63	Oct 16	$0.30	$0.20	34%	1.50	$57.20	$62.80
56/56	64/64	Oct 16	$0.24	$0.26	46%	0.92	$56.26	$63.74
57/58	63/64	Oct 23	$0.31	$0.19	32%	1.63	$57.19	$63.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 1.63, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.19	$0.31	90%	1.63
$59.00	$59.50	$60.00	Sep 21	$0.30	$0.20	84%	0.67
$59.50	$60.00	$60.50	Sep 23	$0.06	$0.44	24%	7.33
$59.00	$59.50	$60.00	Sep 23	$0.07	$0.43	25%	6.14
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	21%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.19	$0.31	93%	1.63
$59.00	$59.50	$60.00	Sep 21	$0.29	$0.21	87%	0.72
$58.50	$59.00	$59.50	Sep 23	$0.06	$0.44	22%	7.33
$59.00	$59.50	$60.00	Sep 23	$0.07	$0.43	25%	6.14
$58.00	$58.50	$59.00	Sep 25	$0.05	$0.45	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 168 found (best net $-0.23, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.23	$0.27
$60.50	$61.00	1:2	Sep 23	-$0.09	$0.41
$61.00	$61.50	1:2	Sep 23	-$0.05	$0.45
$60.00	$60.50	1:2	Sep 23	-$0.15	$0.35
$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	-$0.28	$0.22
$70.00	$66.00	1:2	Oct 23	-$3.34	$0.66
$59.00	$58.50	1:2	Sep 23	-$0.07	$0.43
$59.50	$59.00	1:2	Sep 23	-$0.14	$0.36
$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 3.80%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.50	Oct 30	$2.27	0.43	3.0%	3.80%	6.80%	206	12
$62.00	Oct 30	$2.10	0.41	3.8%	3.52%	7.35%	21	91
$61.00	Oct 30	$2.44	0.46	2.2%	4.09%	6.25%	231	110
$60.50	Oct 30	$2.65	0.48	1.3%	4.44%	5.76%	241	131
$62.50	Oct 30	$1.94	0.39	4.7%	3.25%	7.92%	6	51
$60.00	Oct 30	$2.85	0.51	0.5%	4.77%	5.26%	189	390
$63.00	Oct 30	$1.78	0.36	5.5%	2.98%	8.49%	45	89
$63.50	Oct 30	$1.65	0.34	6.3%	2.76%	9.11%	5	41
$64.00	Oct 30	$1.52	0.32	7.2%	2.55%	9.73%	36	92
$64.50	Oct 30	$1.40	0.30	8.0%	2.34%	10.37%	93	27

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 107,174

Total Puts 63,680

Put/Call Ratio 0.59

Net Difference 43,494

Prior's Put/Call Breakdown

Total Calls 187,173

Total Puts 108,239

Put/Call Ratio 0.58

Net Difference 78,934

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