SLV - Options Database

SLV

iShares Silver Trust

$59.66 -0.45%

(9/21 15:45) ◀

Monday, September 21, 2026 (3:50pm)

▶ (9/21 15:55)

◀ 9/21 15:50 ▶

Option Volume

Detail

ℹ

Current (09/21 3:50pm) 173,119

Calls: 108,845 (63%)

Puts: 64,274 (37%)

Prior (09/18) 304,466

Calls: 195,080 (64%)

Puts: 109,386 (36%)

Current vs Prior -43.14%

Calls: -44.20% (Calls)

Puts: -41.24% (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 -41.93%

Calls: -39.89%

Puts: -45.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:50pm) $17.70M

Calls: $11.68M (66%)

Puts: $6.01M (34%)

Prior (09/18) $32.43M

Calls: $22.38M (69%)

Puts: $10.05M (31%)

Current vs Prior -45.43%

Calls: -47.79%

Puts: -40.19%

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 -69.87%

Calls: -37.41%

Puts: -84.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:50pm) 0.59

Prior (09/18) 0.56

Current vs Prior +5.31%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -8.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:50pm) 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 0.91% | 2.56%3.44% | 5.26%0.91% | 7.83%

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

Current vs Prior -58.91% | -23.54%+288.52% | +28.22%+2.34% | -12.64%

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

Current vs 7-Day Avg -67.85% | -35.19%+26.95% | -1.33%-68.88% | -25.50%

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

Current vs 7-Day Eod -58.91% | -23.54%+288.52% | +28.22%+2.34% | -12.64%

Sentiment BULLISHBEARISHBEARISH

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 66% call dollar volume ($11.68M). Below-average activity with volume down 43% 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
15:50	BULLISH	BULLISH	BULLISH
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 522 of results (avg 4.0%, best 0.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 21	9.65	9.75	$9.70	1.0%	122	1.00	341
$52.00	Oct 23	8.10	8.20	$8.15	1.2%	3	0.91	2
$48.00	Oct 16	11.80	11.95	$11.88	1.3%	--	1.00	28
$48.00	Sep 25	11.65	11.80	$11.73	1.3%	--	1.00	18
$48.00	Sep 30	11.65	11.80	$11.73	1.3%	--	0.99	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 16	2.30	2.31	$2.30	0.4%	1.1K	0.50	36.0K
$63.50	Sep 30	4.00	4.05	$4.03	1.2%	3	0.85	370
$71.50	Sep 21	11.75	11.90	$11.83	1.3%	176	0.99	--
$71.50	Sep 30	11.75	11.90	$11.83	1.3%	--	1.00	83
$59.50	Oct 23	2.33	2.36	$2.34	1.3%	17	0.47	320

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.40, cheapest $0.35)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 21	0.63	0.74	$0.69	15.9%	2.8K	0.96	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
$61.00	Sep 23	0.19	0.21	$0.20	10.0%	1.7K	0.22	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.34	0.35	$0.35	2.9%	1.6K	0.88	697
$60.50	Sep 21	0.79	0.86	$0.83	8.4%	393	0.97	553
$58.00	Sep 23	0.11	0.12	$0.12	8.3%	1.3K	0.14	622
$57.50	Sep 23	0.07	0.08	$0.08	12.5%	520	0.09	220
$58.50	Sep 23	0.20	0.21	$0.21	4.8%	1.1K	0.22	395

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
$48.00	Sep 21	11.60	11.75	$11.68	1.3%	128	1.00	42
$49.00	Sep 21	10.60	10.75	$10.68	1.4%	113	1.00	34
$50.00	Sep 21	9.65	9.75	$9.70	1.0%	122	1.00	341
$50.50	Sep 21	9.10	9.25	$9.18	1.6%	105	1.00	330
$51.00	Sep 21	8.60	8.75	$8.68	1.7%	101	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 23	5.25	5.40	$5.33	2.8%	19	1.00	11
$65.50	Sep 23	5.75	5.90	$5.83	2.6%	--	1.00	11
$66.00	Sep 23	6.25	6.40	$6.33	2.4%	--	1.00	26
$68.00	Sep 23	8.25	8.40	$8.32	1.8%	3	1.00	3
$70.00	Sep 23	10.25	10.40	$10.33	1.5%	6	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 164.2K, top 13.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.01	0.02	$0.02	50.0%	13.5K	0.12	1.9K
$60.00	Oct 16	2.11	2.16	$2.13	2.3%	6.9K	0.50	49.7K
$59.50	Sep 21	0.16	0.21	$0.19	26.3%	6.0K	0.94	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	0.09	600
$59.00	Oct 16	1.77	1.81	$1.79	2.2%	3.5K	0.43	6.4K
$56.00	Oct 2	0.26	0.28	$0.27	7.4%	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	0.33	0.34	$0.34	2.9%	1.9K	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. 178 found (best R:R 1.63, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Oct 30	$0.19	$0.31	$0.19	51%	1.63	$60.19
$62.00	$62.50	Oct 30	$0.14	$0.36	$0.14	41%	2.57	$62.14
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	19%	7.33	$68.12
$57.50	$58.00	Oct 30	$0.27	$0.23	$0.27	65%	0.85	$57.77
$66.00	$67.00	Oct 16	$0.11	$0.89	$0.11	18%	8.09	$66.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 23	$0.25	$0.25	$0.25	57%	1.00	$59.75
$60.50	$60.00	Oct 2	$0.27	$0.23	$0.27	57%	0.85	$60.23
$60.50	$60.00	Sep 23	$0.32	$0.18	$0.32	69%	0.56	$60.18
$58.50	$58.00	Sep 28	$0.13	$0.37	$0.13	31%	2.85	$58.37
$58.00	$57.50	Sep 28	$0.10	$0.40	$0.10	24%	4.00	$57.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.67, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Sep 23	$0.12	$0.12	$0.38	69%	0.32	$60.62
$61.00	$61.50	Sep 25	$0.12	$0.12	$0.38	71%	0.32	$61.12
$60.00	$60.50	Sep 25	$0.20	$0.20	$0.30	55%	0.67	$60.20
$60.00	$60.50	Sep 23	$0.17	$0.17	$0.33	57%	0.52	$60.17
$60.00	$60.50	Sep 28	$0.20	$0.20	$0.30	54%	0.67	$60.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Oct 16	$0.20	$0.20	$0.30	64%	0.67	$57.80
$55.00	$54.00	Oct 30	$0.22	$0.22	$0.78	78%	0.28	$54.78
$59.00	$58.50	Oct 30	$0.24	$0.24	$0.26	56%	0.92	$58.76
$58.50	$58.00	Oct 23	$0.22	$0.22	$0.28	60%	0.79	$58.28
$58.00	$57.50	Oct 30	$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. -- 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 0.34% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 21	$0.19	$0.01	$0.20	$59.30	$59.70	0.34%
$60.00	Sep 21	$0.02	$0.35	$0.37	$59.63	$60.37	0.62%
$59.00	Sep 21	$0.69	$0.01	$0.70	$58.30	$59.70	1.17%
$60.50	Sep 21	$0.01	$0.83	$0.84	$59.66	$61.34	1.41%
$58.50	Sep 21	$1.17	$0.01	$1.18	$57.32	$59.68	1.98%
$59.50	Sep 23	$0.73	$0.55	$1.28	$58.22	$60.78	2.15%
$60.00	Sep 23	$0.49	$0.80	$1.29	$58.71	$61.29	2.16%
$61.00	Sep 21	$0.01	$1.33	$1.34	$59.66	$62.34	2.25%
$59.00	Sep 23	$1.02	$0.34	$1.36	$57.64	$60.36	2.28%
$60.50	Sep 23	$0.32	$1.12	$1.44	$59.06	$61.94	2.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.05% of stock, avg 3.82%)

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	$0.08	$0.17	$57.33	$62.17
$62.00	$58.00	Sep 23	$0.09	$0.12	$0.21	$57.79	$62.21
$61.50	$57.50	Sep 23	$0.13	$0.08	$0.21	$57.29	$61.71
$61.50	$58.00	Sep 23	$0.13	$0.12	$0.25	$57.75	$61.75
$61.00	$57.50	Sep 23	$0.20	$0.08	$0.28	$57.22	$61.28
$62.00	$58.50	Sep 23	$0.09	$0.21	$0.30	$58.20	$62.30
$61.00	$58.00	Sep 23	$0.20	$0.12	$0.32	$57.68	$61.32
$61.50	$58.50	Sep 23	$0.13	$0.21	$0.34	$58.16	$61.84
$62.00	$57.50	Sep 25	$0.21	$0.19	$0.40	$57.10	$62.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 1.38, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	65/66	Oct 30	$0.29	$0.21	39%	1.38	$56.71	$65.29
56/56	64/64	Oct 23	$0.28	$0.22	41%	1.27	$56.22	$63.78
55/56	64/64	Oct 23	$0.25	$0.25	46%	1.00	$55.25	$63.75
56/56	65/66	Oct 30	$0.27	$0.23	42%	1.17	$56.23	$65.27
56/57	64/64	Oct 23	$0.29	$0.21	38%	1.38	$56.71	$63.79
56/57	64/64	Oct 30	$0.30	$0.20	36%	1.50	$56.70	$64.30
57/58	64/64	Oct 16	$0.28	$0.22	39%	1.27	$57.22	$63.78
55/56	65/66	Oct 30	$0.24	$0.26	47%	0.92	$55.26	$65.24
57/58	63/64	Oct 16	$0.29	$0.21	37%	1.38	$57.21	$63.29
57/58	64/64	Oct 23	$0.30	$0.20	35%	1.50	$57.20	$63.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.16	$0.34	91%	2.12
$59.00	$59.50	$60.00	Sep 21	$0.33	$0.17	85%	0.52
$59.00	$59.50	$60.00	Sep 23	$0.05	$0.45	25%	9.00
$58.00	$58.50	$59.00	Sep 23	$0.05	$0.45	18%	9.00
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.14	$0.36	88%	2.57
$59.00	$59.50	$60.00	Sep 21	$0.34	$0.16	85%	0.47
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	24%	6.14
$59.50	$60.00	$60.50	Sep 25	$0.05	$0.45	17%	9.00
$53.00	$54.00	$55.00	Oct 30	$0.05	$0.95	8%	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. 169 found (best net $-0.21, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.21	$0.29
$60.50	$61.00	1:2	Sep 23	-$0.08	$0.42
$60.00	$60.50	1:2	Sep 23	-$0.15	$0.35
$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	-$0.33	$0.17
$70.00	$66.00	1:2	Oct 23	-$3.35	$0.65
$59.50	$59.00	1:2	Sep 23	-$0.13	$0.37
$59.00	$58.50	1:2	Sep 23	-$0.08	$0.42
$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 4.39%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.62	0.48	1.4%	4.39%	5.80%	241	131
$62.50	Oct 30	$1.91	0.39	4.8%	3.20%	7.96%	6	51
$61.00	Oct 30	$2.39	0.46	2.2%	4.01%	6.25%	231	110
$61.50	Oct 30	$2.21	0.43	3.1%	3.70%	6.79%	206	12
$62.00	Oct 30	$2.04	0.41	3.9%	3.42%	7.34%	21	91
$60.00	Oct 30	$2.80	0.51	0.6%	4.69%	5.26%	191	390
$63.00	Oct 30	$1.74	0.36	5.6%	2.92%	8.51%	45	89
$63.50	Oct 30	$1.60	0.34	6.4%	2.68%	9.12%	5	41
$64.00	Oct 30	$1.48	0.32	7.3%	2.48%	9.76%	36	92
$64.50	Oct 30	$1.37	0.30	8.1%	2.30%	10.41%	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 108,845

Total Puts 64,274

Put/Call Ratio 0.59

Net Difference 44,571

Prior's Put/Call Breakdown

Total Calls 195,080

Total Puts 109,386

Put/Call Ratio 0.56

Net Difference 85,694

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