SLV - Options Database

SLV

iShares Silver Trust

$59.67 -0.43%

(9/21 15:50) ◀

Monday, September 21, 2026 (3:55pm)

▶ (9/21 16:00)

◀ 9/21 15:55 ▶

Option Volume

Detail

ℹ

Current (09/21 3:55pm) 174,544

Calls: 109,696 (63%)

Puts: 64,848 (37%)

Prior (09/18) 310,806

Calls: 199,947 (64%)

Puts: 110,859 (36%)

Current vs Prior -43.84%

Calls: -45.14% (Calls)

Puts: -41.50% (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 -41.45%

Calls: -39.42%

Puts: -44.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 3:55pm) $17.86M

Calls: $11.79M (66%)

Puts: $6.07M (34%)

Prior (09/18) $32.39M

Calls: $21.92M (68%)

Puts: $10.48M (32%)

Current vs Prior -44.86%

Calls: -46.21%

Puts: -42.04%

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 -69.59%

Calls: -36.84%

Puts: -84.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 3:55pm) 0.59

Prior (09/18) 0.55

Current vs Prior +6.62%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -8.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 3:55pm) 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 0.85% | 2.58%3.42% | 5.26%0.85% | 7.86%

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

Current vs Prior -61.20% | -23.05%+286.57% | +28.20%-3.36% | -12.28%

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

Current vs 7-Day Avg -69.64% | -34.77%+26.31% | -1.35%-70.61% | -25.19%

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

Current vs 7-Day Eod -61.20% | -23.05%+286.57% | +28.20%-3.36% | -12.28%

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 66% call dollar volume ($11.79M). Below-average activity with volume down 44% 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
15:55	BULLISH	BULLISH	BULLISH
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 532 of results (avg 3.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	11.65	11.80	$11.73	1.3%	--	0.99	1.1K
$48.00	Sep 21	11.60	11.75	$11.68	1.3%	128	0.99	42
$48.00	Sep 23	11.60	11.75	$11.68	1.3%	75	1.00	43
$48.50	Sep 30	11.15	11.30	$11.23	1.3%	16	0.99	99
$49.00	Oct 16	10.80	10.95	$10.88	1.4%	--	0.94	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 21	11.75	11.90	$11.83	1.3%	176	1.00	--
$60.00	Oct 16	2.30	2.33	$2.32	1.3%	1.1K	0.50	36.0K
$71.00	Oct 16	11.40	11.55	$11.48	1.3%	2	0.92	637
$71.00	Sep 21	11.25	11.40	$11.33	1.3%	140	1.00	--
$54.00	Oct 30	0.72	0.73	$0.73	1.4%	49	0.18	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.41, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 21	0.61	0.71	$0.66	15.2%	2.8K	0.97	697
$62.50	Sep 23	0.05	0.06	$0.06	16.7%	1.3K	0.07	515
$61.50	Sep 23	0.12	0.13	$0.13	7.7%	1.2K	0.15	728
$61.00	Sep 23	0.19	0.20	$0.20	5.0%	1.7K	0.21	454
$60.50	Sep 23	0.31	0.32	$0.32	3.1%	1.3K	0.31	375

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.30	0.36	$0.33	18.2%	1.6K	0.98	697
$60.50	Sep 21	0.79	0.85	$0.82	7.3%	403	1.00	553
$57.50	Sep 23	0.07	0.08	$0.08	12.5%	522	0.09	220
$58.00	Sep 23	0.12	0.13	$0.13	7.7%	1.5K	0.15	622
$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
$50.00	Sep 28	9.60	9.80	$9.70	2.1%	62	1.00	2
$51.00	Sep 28	8.60	8.80	$8.70	2.3%	68	1.00	1
$53.00	Sep 28	6.65	6.80	$6.73	2.2%	--	1.00	16
$48.00	Oct 16	11.75	11.95	$11.85	1.7%	--	1.00	28
$48.00	Sep 23	11.60	11.75	$11.68	1.3%	75	1.00	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 21	0.79	0.85	$0.82	7.3%	403	1.00	553
$61.00	Sep 21	1.28	1.37	$1.33	6.8%	252	1.00	283
$61.50	Sep 21	1.78	1.89	$1.84	6.0%	34	1.00	26
$62.00	Sep 21	2.28	2.39	$2.34	4.7%	138	1.00	148
$62.50	Sep 21	2.78	2.90	$2.84	4.2%	42	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 639 active (total vol 165.6K, top 13.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.00	0.01	$0.01	100.0%	13.5K	0.06	1.9K
$60.00	Oct 16	2.11	2.16	$2.13	2.3%	6.9K	0.50	49.7K
$59.50	Sep 21	0.15	0.21	$0.18	33.3%	6.1K	0.92	654
$60.50	Sep 21	0.00	0.01	$0.01	100.0%	3.5K	0.03	1.6K
$62.00	Sep 23	0.07	0.09	$0.08	25.0%	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	0.08	600
$59.00	Oct 16	1.77	1.81	$1.79	2.2%	3.5K	0.43	6.4K
$56.00	Oct 2	0.27	0.28	$0.28	3.6%	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	0.35	$0.34	5.9%	2.0K	0.33	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. 176 found (best R:R 1.00, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$58.50	Oct 23	$0.25	$0.25	$0.25	63%	1.00	$58.25
$68.00	$69.00	Oct 30	$0.12	$0.88	$0.12	19%	7.33	$68.12
$59.50	$60.00	Oct 30	$0.21	$0.29	$0.21	53%	1.38	$59.71
$60.00	$60.50	Oct 30	$0.20	$0.30	$0.20	50%	1.50	$60.20
$62.50	$63.00	Oct 30	$0.14	$0.36	$0.14	38%	2.57	$62.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 21	$0.32	$0.18	$0.32	98%	0.56	$59.68
$62.00	$61.50	Oct 9	$0.32	$0.18	$0.32	66%	0.56	$61.68
$60.50	$60.00	Sep 23	$0.32	$0.18	$0.32	69%	0.56	$60.18
$58.00	$57.50	Sep 28	$0.10	$0.40	$0.10	25%	4.00	$57.90
$60.00	$59.50	Sep 28	$0.25	$0.25	$0.25	54%	1.00	$59.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 1.00, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 30	$0.22	$0.22	$0.28	53%	0.79	$60.22
$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 23	$0.17	$0.17	$0.33	58%	0.52	$60.17
$60.00	$60.50	Oct 2	$0.22	$0.22	$0.28	52%	0.79	$60.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Oct 23	$0.25	$0.25	$0.25	56%	1.00	$58.75
$59.50	$59.00	Oct 16	$0.26	$0.26	$0.24	53%	1.08	$59.24
$57.50	$57.00	Oct 30	$0.20	$0.20	$0.30	65%	0.67	$57.30
$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

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 0.32% of stock, avg 7.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 21	$0.18	$0.01	$0.19	$59.31	$59.69	0.32%
$60.00	Sep 21	$0.01	$0.33	$0.34	$59.66	$60.34	0.57%
$59.00	Sep 21	$0.66	$0.01	$0.67	$58.33	$59.67	1.12%
$60.50	Sep 21	$0.01	$0.82	$0.83	$59.67	$61.33	1.39%
$58.50	Sep 21	$1.17	$0.01	$1.18	$57.32	$59.68	1.98%
$59.50	Sep 23	$0.73	$0.54	$1.27	$58.23	$60.77	2.13%
$60.00	Sep 23	$0.49	$0.81	$1.30	$58.70	$61.30	2.18%
$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	$1.13	$1.45	$59.05	$61.95	2.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.03% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$60.00	$59.50	Sep 21	$0.01	$0.01	$0.02	$59.48	$60.02
$62.00	$57.50	Sep 23	$0.08	$0.08	$0.16	$57.34	$62.16
$62.00	$58.00	Sep 23	$0.08	$0.13	$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	$0.13	$0.26	$57.74	$61.76
$61.00	$57.50	Sep 23	$0.20	$0.08	$0.28	$57.22	$61.28
$62.00	$58.50	Sep 23	$0.08	$0.21	$0.29	$58.21	$62.29
$61.00	$58.00	Sep 23	$0.20	$0.13	$0.33	$57.67	$61.33
$61.50	$58.50	Sep 23	$0.13	$0.21	$0.34	$58.16	$61.84
$61.00	$58.50	Sep 23	$0.20	$0.21	$0.41	$58.09	$61.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.50, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/64	Oct 30	$0.30	$0.20	36%	1.50	$56.70	$64.30
56/57	64/65	Oct 30	$0.29	$0.21	38%	1.38	$56.71	$64.79
57/58	63/64	Oct 16	$0.29	$0.21	37%	1.38	$57.21	$63.29
54/55	64/64	Oct 23	$0.22	$0.28	51%	0.79	$54.78	$64.22
56/56	64/64	Oct 30	$0.28	$0.22	38%	1.27	$56.22	$64.28
57/58	62/63	Oct 9	$0.27	$0.23	40%	1.17	$57.23	$62.77
56/56	64/65	Oct 30	$0.27	$0.23	40%	1.17	$56.23	$64.77
56/57	62/63	Oct 9	$0.25	$0.25	44%	1.00	$56.75	$62.75
58/58	62/63	Oct 9	$0.29	$0.21	36%	1.38	$57.71	$62.79
57/58	62/63	Oct 16	$0.30	$0.20	34%	1.50	$57.20	$62.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.17	$0.33	89%	1.94
$59.00	$59.50	$60.00	Sep 21	$0.31	$0.19	91%	0.61
$59.00	$59.50	$60.00	Sep 23	$0.05	$0.45	25%	9.00
$54.00	$55.00	$56.00	Oct 9	$0.05	$0.95	10%	19.00
$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	$0.17	$0.33	92%	1.94
$59.00	$59.50	$60.00	Sep 21	$0.32	$0.18	94%	0.56
$59.00	$59.50	$60.00	Sep 23	$0.07	$0.43	25%	6.14
$58.00	$58.50	$59.00	Sep 23	$0.05	$0.45	18%	9.00
$59.50	$60.00	$60.50	Sep 25	$0.05	$0.45	17%	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. 171 found (best net $-0.15, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.15	$0.35
$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	-$0.31	$0.19
$70.00	$66.00	1:2	Oct 23	-$3.38	$0.62
$59.50	$59.00	1:2	Sep 23	-$0.14	$0.36
$59.00	$58.50	1:2	Sep 23	-$0.08	$0.42
$58.50	$58.00	1:2	Sep 23	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 4.37%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.61	0.48	1.4%	4.37%	5.77%	241	131
$61.50	Oct 30	$2.22	0.43	3.1%	3.72%	6.79%	206	12
$61.00	Oct 30	$2.40	0.45	2.2%	4.02%	6.25%	231	110
$62.00	Oct 30	$2.04	0.41	3.9%	3.42%	7.32%	21	91
$60.00	Oct 30	$2.80	0.51	0.6%	4.69%	5.25%	191	390
$62.50	Oct 30	$1.89	0.38	4.7%	3.17%	7.91%	6	51
$63.00	Oct 30	$1.74	0.36	5.6%	2.92%	8.50%	45	89
$63.50	Oct 30	$1.61	0.34	6.4%	2.70%	9.12%	5	41
$64.00	Oct 30	$1.48	0.32	7.3%	2.48%	9.74%	36	92
$64.50	Oct 30	$1.38	0.30	8.1%	2.31%	10.41%	182	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 109,696

Total Puts 64,848

Put/Call Ratio 0.59

Net Difference 44,848

Prior's Put/Call Breakdown

Total Calls 199,947

Total Puts 110,859

Put/Call Ratio 0.55

Net Difference 89,088

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