SLV - Options Database

SLV

iShares Silver Trust

$59.63 -0.50%

$59.64 (+0.02%)🌙

as of 09/21 04:00 PM

(9/21 15:55) ◀

Monday, September 21, 2026 (4:00pm)

▶ (9/21 16:10)

◀ 9/21 16:00 ▶

Option Volume

Detail

ℹ

Current (09/21 4:00pm) 176,761

Calls: 111,088 (63%)

Puts: 65,673 (37%)

Prior (09/18) 318,327

Calls: 204,141 (64%)

Puts: 114,186 (36%)

Current vs Prior -44.47%

Calls: -45.58% (Calls)

Puts: -42.49% (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 -40.71%

Calls: -38.65%

Puts: -43.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:00pm) $17.95M

Calls: $11.77M (66%)

Puts: $6.18M (34%)

Prior (09/18) $33.02M

Calls: $22.54M (68%)

Puts: $10.48M (32%)

Current vs Prior -45.64%

Calls: -47.80%

Puts: -41.01%

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 -69.44%

Calls: -36.95%

Puts: -84.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:00pm) 0.59

Prior (09/18) 0.56

Current vs Prior +5.69%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -8.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:00pm) 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% | 2.60%3.45% | 5.28%0.87% | 7.87%

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

Current vs Prior +18.02% | +3.00%+290.62% | +28.69%-1.40% | -12.22%

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

Current vs 7-Day Avg -7.67% | -12.69%+27.63% | -0.97%-70.01% | -25.14%

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

Current vs 7-Day Eod +18.02% | +3.00%+290.62% | +28.69%-1.40% | -12.22%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.90% | 2.64%

Calls: 4.23% | 4.00%

Puts: 3.57% | 1.28%

Prior 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Current vs Prior -50.82% | -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 -37.24% | -48.35%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($11.77M). 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 BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
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 533 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Sep 25	0.97	0.98	$0.98	1.0%	427	0.54	719
$48.00	Sep 23	11.60	11.75	$11.68	1.3%	75	1.00	43
$49.00	Oct 16	10.80	10.95	$10.88	1.4%	--	0.97	71
$65.00	Oct 16	0.71	0.72	$0.72	1.4%	1.6K	0.21	14.1K
$49.00	Sep 21	10.60	10.75	$10.68	1.4%	113	0.99	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Oct 16	1.01	1.02	$1.02	1.0%	305	0.29	7.9K
$69.00	Oct 16	9.50	9.60	$9.55	1.0%	1	0.88	969
$67.00	Oct 16	7.65	7.75	$7.70	1.3%	2	0.84	561
$71.00	Oct 16	11.40	11.55	$11.48	1.3%	2	0.90	637
$70.00	Oct 30	10.65	10.80	$10.73	1.4%	5	0.85	82

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 188 found (avg $0.41, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 21	0.60	0.71	$0.66	16.7%	2.8K	0.96	697
$61.50	Sep 23	0.11	0.13	$0.12	16.7%	1.2K	0.14	728
$62.00	Sep 23	0.07	0.08	$0.08	12.5%	3.6K	0.09	868
$62.50	Sep 23	0.05	0.06	$0.06	16.7%	1.3K	0.07	515
$61.00	Sep 23	0.19	0.20	$0.20	5.0%	1.8K	0.21	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.35	0.41	$0.38	15.8%	1.7K	0.98	697
$57.50	Sep 23	0.07	0.08	$0.08	12.5%	546	0.10	220
$60.50	Sep 21	0.83	0.90	$0.87	8.0%	404	1.00	553
$58.00	Sep 23	0.12	0.14	$0.13	15.4%	1.7K	0.15	622
$58.50	Sep 23	0.21	0.22	$0.22	4.5%	1.1K	0.23	395

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 23	11.60	11.75	$11.68	1.3%	75	1.00	43
$48.00	Sep 25	11.60	11.80	$11.70	1.7%	--	1.00	18
$49.00	Sep 25	10.60	10.80	$10.70	1.9%	--	1.00	50
$49.00	Sep 23	10.60	10.75	$10.68	1.4%	54	1.00	9
$50.00	Sep 23	9.55	9.75	$9.65	2.1%	49	1.00	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 21	0.83	0.90	$0.87	8.0%	404	1.00	553
$61.00	Sep 21	1.33	1.40	$1.37	5.1%	257	1.00	283
$61.50	Sep 21	1.79	1.91	$1.85	6.5%	36	1.00	26
$62.00	Sep 21	2.29	2.40	$2.34	4.7%	140	1.00	148
$62.50	Sep 21	2.79	2.91	$2.85	4.2%	42	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 642 active (total vol 167.5K, 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	0.05	1.9K
$60.00	Oct 16	2.10	2.14	$2.12	1.9%	6.9K	0.49	49.7K
$59.50	Sep 21	0.11	0.17	$0.14	42.9%	6.1K	0.90	654
$62.00	Sep 23	0.07	0.08	$0.08	12.5%	3.6K	0.09	868
$60.50	Sep 21	0.00	0.01	$0.01	100.0%	3.5K	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	0.10	600
$59.00	Oct 16	1.79	1.82	$1.81	1.7%	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	0.04	3.5K
$59.00	Sep 23	0.35	0.37	$0.36	5.6%	2.0K	0.34	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. 173 found (best R:R 8.09, avg 1.83)

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
$57.00	$57.50	Oct 16	$0.30	$0.20	$0.30	71%	0.67	$57.30
$59.50	$60.00	Oct 30	$0.21	$0.29	$0.21	53%	1.38	$59.71
$60.50	$61.00	Oct 23	$0.18	$0.32	$0.18	47%	1.78	$60.68
$61.50	$62.00	Oct 30	$0.16	$0.34	$0.16	43%	2.12	$61.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$60.00	Sep 23	$0.32	$0.18	$0.32	70%	0.56	$60.18
$58.50	$58.00	Sep 28	$0.13	$0.37	$0.13	32%	2.85	$58.37
$60.00	$59.50	Sep 28	$0.25	$0.25	$0.25	54%	1.00	$59.75
$61.00	$60.50	Sep 28	$0.33	$0.17	$0.33	69%	0.52	$60.67
$58.00	$57.50	Sep 30	$0.12	$0.38	$0.12	28%	3.17	$57.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.92, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$61.00	$61.50	Sep 30	$0.15	$0.15	$0.35	65%	0.43	$61.15
$60.50	$61.00	Sep 23	$0.11	$0.11	$0.39	70%	0.28	$60.61
$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
$58.50	$58.00	Oct 30	$0.24	$0.24	$0.26	59%	0.92	$58.26
$57.00	$56.50	Oct 23	$0.18	$0.18	$0.32	69%	0.56	$56.82
$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
$59.00	$58.50	Oct 23	$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. 217 found (cheapest 0.25% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 21	$0.14	$0.01	$0.15	$59.35	$59.65	0.25%
$60.00	Sep 21	$0.01	$0.38	$0.39	$59.61	$60.39	0.65%
$59.00	Sep 21	$0.66	$0.01	$0.67	$58.33	$59.67	1.12%
$60.50	Sep 21	$0.01	$0.87	$0.88	$59.62	$61.38	1.48%
$58.50	Sep 21	$1.16	$0.01	$1.17	$57.33	$59.67	1.96%
$59.50	Sep 23	$0.71	$0.56	$1.27	$58.23	$60.77	2.13%
$60.00	Sep 23	$0.48	$0.84	$1.32	$58.68	$61.32	2.21%
$59.00	Sep 23	$1.00	$0.36	$1.36	$57.64	$60.36	2.28%
$61.00	Sep 21	$0.01	$1.37	$1.38	$59.62	$62.38	2.31%
$60.50	Sep 23	$0.31	$1.16	$1.47	$59.03	$61.97	2.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 226 found (cheapest 0.03% of stock, avg 3.83%)

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
$61.50	$57.50	Sep 23	$0.12	$0.08	$0.20	$57.30	$61.70
$62.00	$58.00	Sep 23	$0.08	$0.13	$0.21	$57.79	$62.21
$61.50	$58.00	Sep 23	$0.12	$0.13	$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	$0.08	$0.22	$0.30	$58.20	$62.30
$61.00	$58.00	Sep 23	$0.20	$0.13	$0.33	$57.67	$61.33
$61.50	$58.50	Sep 23	$0.12	$0.22	$0.34	$58.16	$61.84
$62.00	$57.50	Sep 25	$0.22	$0.20	$0.42	$57.08	$62.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 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 23	$0.30	$0.20	38%	1.50	$56.70	$63.80
56/57	63/64	Oct 23	$0.31	$0.19	35%	1.63	$56.69	$63.31
57/58	64/64	Oct 16	$0.28	$0.22	39%	1.27	$57.22	$63.78
56/57	64/64	Oct 16	$0.26	$0.24	43%	1.08	$56.74	$63.76
54/55	64/64	Oct 23	$0.23	$0.27	48%	0.85	$54.77	$63.73
57/58	64/64	Oct 23	$0.30	$0.20	35%	1.50	$57.20	$63.80
56/56	64/64	Oct 30	$0.28	$0.22	38%	1.27	$56.22	$64.28
54/55	63/64	Oct 23	$0.24	$0.26	46%	0.92	$54.76	$63.24
57/58	63/64	Oct 23	$0.31	$0.19	32%	1.63	$57.19	$63.31
56/56	64/64	Oct 30	$0.29	$0.21	36%	1.38	$56.21	$63.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.13	$0.37	87%	2.85
$59.00	$59.50	$60.00	Sep 21	$0.39	$0.11	91%	0.28
$59.00	$59.50	$60.00	Sep 23	$0.06	$0.44	25%	7.33
$59.50	$60.00	$60.50	Sep 23	$0.06	$0.44	24%	7.33
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 21	$0.12	$0.38	90%	3.17
$59.00	$59.50	$60.00	Sep 21	$0.37	$0.13	94%	0.35
$58.50	$59.00	$59.50	Sep 23	$0.06	$0.44	23%	7.33
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	20%	7.33
$58.50	$59.00	$59.50	Sep 28	$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. 167 found (best net $-0.16, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.16	$0.34
$60.00	$60.50	1:2	Sep 23	-$0.14	$0.36
$60.50	$61.00	1:2	Sep 23	-$0.09	$0.41
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97
$59.50	$60.00	1:2	Sep 23	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$60.50	1:2	Sep 21	-$0.37	$0.13
$70.00	$66.00	1:2	Oct 23	-$3.36	$0.64
$59.00	$58.50	1:2	Sep 23	-$0.08	$0.42
$59.50	$59.00	1:2	Sep 23	-$0.16	$0.34
$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 4.02%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.40	0.46	2.3%	4.02%	6.32%	231	110
$62.00	Oct 30	$2.04	0.41	4.0%	3.42%	7.40%	21	91
$60.50	Oct 30	$2.59	0.48	1.5%	4.34%	5.80%	241	131
$61.50	Oct 30	$2.20	0.43	3.1%	3.69%	6.83%	206	12
$60.00	Oct 30	$2.81	0.51	0.6%	4.71%	5.33%	193	390
$62.50	Oct 30	$1.89	0.38	4.8%	3.17%	7.98%	6	51
$63.00	Oct 30	$1.74	0.36	5.7%	2.92%	8.57%	45	89
$63.50	Oct 30	$1.61	0.34	6.5%	2.70%	9.19%	5	41
$64.00	Oct 30	$1.48	0.32	7.3%	2.48%	9.81%	36	92
$64.50	Oct 30	$1.36	0.30	8.2%	2.28%	10.45%	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 111,088

Total Puts 65,673

Put/Call Ratio 0.59

Net Difference 45,415

Prior's Put/Call Breakdown

Total Calls 204,141

Total Puts 114,186

Put/Call Ratio 0.56

Net Difference 89,955

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