SLV - Options Database

SLV

iShares Silver Trust

$59.63 -0.50%

(9/21 16:10) ◀

Monday, September 21, 2026 (4:15pm)

▶ (9/21 16:20)

◀ 9/21 16:15 ▶

Option Volume

Detail

ℹ

Current (09/21 4:15pm) 178,967

Calls: 112,785 (63%)

Puts: 66,182 (37%)

Prior (09/18) 321,471

Calls: 205,383 (64%)

Puts: 116,088 (36%)

Current vs Prior -44.33%

Calls: -45.09% (Calls)

Puts: -42.99% (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 -39.97%

Calls: -37.71%

Puts: -43.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21 4:15pm) $18.05M

Calls: $11.81M (65%)

Puts: $6.23M (35%)

Prior (09/18) $36.42M

Calls: $23.23M (64%)

Puts: $13.19M (36%)

Current vs Prior -50.46%

Calls: -49.14%

Puts: -52.77%

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 -69.27%

Calls: -36.70%

Puts: -84.44%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21 4:15pm) 0.59

Prior (09/18) 0.57

Current vs Prior +3.82%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -9.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21 4:15pm) 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 0.86% | 2.58%3.44% | 5.27%0.86% | 7.85%

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

Current vs Prior +17.25% | +2.50%+288.73% | +28.28%-3.29% | -12.41%

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

Current vs 7-Day Avg -8.27% | -13.11%+27.01% | -1.28%-70.59% | -25.30%

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

Current vs 7-Day Eod +17.25% | +2.50%+288.73% | +28.28%-3.29% | -12.41%

Sentiment BEARISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Prior 7.93% | 7.10%

Calls: 6.25% | 6.14%

Puts: 9.62% | 8.05%

Current vs Prior -17.53% | -23.66%

Prior 7-Day Avg 6.21% | 5.11%

Calls: 5.58% | 4.96%

Puts: 6.85% | 5.26%

Current vs 7-Day Avg +5.24% | +6.04%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($11.81M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.59.

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
16:15	BULLISH	BULLISH	BULLISH
16:10	BULLISH	BULLISH	BULLISH
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 534 of results (avg 4.0%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 21	9.05	9.15	$9.10	1.1%	106	0.99	330
$48.00	Sep 21	11.55	11.70	$11.63	1.3%	128	0.99	42
$49.00	Sep 30	10.60	10.75	$10.68	1.4%	58	1.00	938
$49.00	Sep 21	10.55	10.70	$10.63	1.4%	113	0.99	34
$50.00	Oct 16	9.80	9.95	$9.88	1.5%	230	0.94	27.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	10.50	10.60	$10.55	0.9%	25	0.91	732
$71.50	Sep 21	11.80	11.95	$11.88	1.3%	176	1.00	--
$71.00	Sep 21	11.30	11.45	$11.38	1.3%	140	1.00	--
$70.50	Sep 21	10.80	10.95	$10.88	1.4%	149	1.00	--
$70.00	Oct 23	10.55	10.70	$10.63	1.4%	--	0.88	18

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 189 found (avg $0.41, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Sep 21	0.57	0.67	$0.62	16.1%	2.8K	0.96	697
$62.00	Sep 23	0.07	0.08	$0.08	12.5%	3.7K	0.09	868
$61.50	Sep 23	0.11	0.12	$0.12	8.3%	1.3K	0.14	728
$62.50	Sep 23	0.05	0.06	$0.06	16.7%	1.3K	0.07	515
$61.00	Sep 23	0.18	0.20	$0.19	10.5%	1.9K	0.20	454

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.36	0.42	$0.39	15.4%	1.7K	0.98	697
$58.00	Sep 23	0.12	0.14	$0.13	15.4%	1.7K	0.15	622
$60.50	Sep 21	0.85	0.92	$0.89	7.9%	406	1.00	553
$58.50	Sep 23	0.21	0.23	$0.22	9.1%	1.2K	0.23	395
$59.00	Sep 23	0.35	0.37	$0.36	5.6%	2.0K	0.34	333

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	11.55	11.75	$11.65	1.7%	75	1.00	43
$49.00	Sep 23	10.55	10.75	$10.65	1.9%	54	1.00	9
$50.00	Sep 23	9.55	9.75	$9.65	2.1%	49	1.00	124
$50.50	Sep 23	9.05	9.25	$9.15	2.2%	23	1.00	10
$51.00	Sep 23	8.55	8.75	$8.65	2.3%	112	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 21	0.85	0.92	$0.89	7.9%	406	1.00	553
$61.00	Sep 21	1.35	1.42	$1.39	5.0%	257	1.00	283
$61.50	Sep 21	1.81	1.95	$1.88	7.4%	36	1.00	26
$62.00	Sep 21	2.31	2.45	$2.38	5.9%	140	1.00	148
$62.50	Sep 21	2.81	2.94	$2.88	4.5%	42	1.00	9

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 169.1K, top 13.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 21	0.00	0.01	$0.01	100.0%	13.6K	0.05	1.9K
$60.00	Oct 16	2.09	2.13	$2.11	1.9%	6.9K	0.49	49.7K
$59.50	Sep 21	0.08	0.15	$0.12	58.3%	6.1K	0.90	654
$62.00	Sep 23	0.07	0.08	$0.08	12.5%	3.7K	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%	6.6K	0.10	600
$59.00	Oct 16	1.79	1.84	$1.82	2.7%	3.6K	0.44	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. 176 found (best R:R 8.09, avg 1.89)

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
$56.50	$57.00	Oct 30	$0.29	$0.21	$0.29	70%	0.72	$56.79
$60.00	$60.50	Oct 30	$0.19	$0.31	$0.19	50%	1.63	$60.19
$61.50	$62.00	Oct 30	$0.16	$0.34	$0.16	43%	2.12	$61.66
$63.00	$63.50	Oct 16	$0.10	$0.40	$0.10	31%	4.00	$63.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$58.00	Sep 28	$0.13	$0.37	$0.13	32%	2.85	$58.37
$58.00	$57.50	Sep 30	$0.12	$0.38	$0.12	28%	3.17	$57.88
$60.50	$60.00	Sep 23	$0.33	$0.17	$0.33	70%	0.52	$60.17
$58.50	$58.00	Sep 25	$0.12	$0.38	$0.12	30%	3.17	$58.38
$58.50	$58.00	Sep 30	$0.15	$0.35	$0.15	34%	2.33	$58.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 1.08, avg 0.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 23	$0.17	$0.17	$0.33	59%	0.52	$60.17
$60.50	$61.00	Sep 23	$0.11	$0.11	$0.39	70%	0.28	$60.61
$60.50	$61.00	Sep 25	$0.15	$0.15	$0.35	64%	0.43	$60.65
$60.00	$60.50	Sep 25	$0.19	$0.19	$0.31	56%	0.61	$60.19
$61.00	$61.50	Sep 25	$0.11	$0.11	$0.39	72%	0.28	$61.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Oct 23	$0.26	$0.26	$0.24	53%	1.08	$59.24
$57.50	$57.00	Oct 30	$0.20	$0.20	$0.30	64%	0.67	$57.30
$58.50	$58.00	Oct 30	$0.23	$0.23	$0.27	59%	0.85	$58.27
$59.50	$59.00	Oct 30	$0.26	$0.26	$0.24	53%	1.08	$59.24
$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 0.22% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 21	$0.12	$0.01	$0.13	$59.37	$59.63	0.22%
$60.00	Sep 21	$0.01	$0.39	$0.40	$59.60	$60.40	0.67%
$59.00	Sep 21	$0.62	$0.01	$0.63	$58.37	$59.63	1.06%
$60.50	Sep 21	$0.01	$0.89	$0.90	$59.60	$61.40	1.51%
$58.50	Sep 21	$1.12	$0.01	$1.13	$57.37	$59.63	1.90%
$59.50	Sep 23	$0.70	$0.56	$1.26	$58.24	$60.76	2.11%
$60.00	Sep 23	$0.47	$0.84	$1.31	$58.69	$61.31	2.20%
$59.00	Sep 23	$0.98	$0.36	$1.34	$57.66	$60.34	2.25%
$61.00	Sep 21	$0.01	$1.39	$1.40	$59.60	$62.40	2.35%
$60.50	Sep 23	$0.30	$1.17	$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 3.81%)

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	$0.19	$0.08	$0.27	$57.23	$61.27
$61.00	$58.00	Sep 23	$0.19	$0.13	$0.32	$57.68	$61.32
$62.00	$58.50	Sep 23	$0.08	$0.22	$0.30	$58.20	$62.30
$61.50	$58.50	Sep 23	$0.12	$0.22	$0.34	$58.16	$61.84
$62.00	$57.50	Sep 25	$0.21	$0.21	$0.42	$57.08	$62.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 1.27, 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	$0.28	$0.22	40%	1.27	$56.72	$64.28
56/57	64/65	Oct 23	$0.27	$0.23	42%	1.17	$56.73	$64.77
56/57	64/65	Oct 30	$0.29	$0.21	38%	1.38	$56.71	$64.79
57/58	64/64	Oct 16	$0.28	$0.22	39%	1.27	$57.22	$63.78
54/55	64/65	Oct 23	$0.21	$0.29	53%	0.72	$54.79	$64.71
56/57	62/62	Oct 9	$0.27	$0.23	41%	1.17	$56.73	$62.27
54/55	64/64	Oct 23	$0.22	$0.28	51%	0.79	$54.78	$64.22
57/58	64/64	Oct 23	$0.29	$0.21	37%	1.38	$57.21	$64.29
57/58	64/65	Oct 23	$0.28	$0.22	39%	1.27	$57.22	$64.78
56/57	64/64	Oct 16	$0.26	$0.24	43%	1.08	$56.74	$63.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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	$0.11	$0.39	87%	3.55
$59.00	$59.50	$60.00	Sep 23	$0.05	$0.45	25%	9.00
$59.00	$59.50	$60.00	Sep 21	$0.39	$0.11	91%	0.28
$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	21%	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	$0.38	$0.12	94%	0.32
$59.50	$60.00	$60.50	Sep 23	$0.05	$0.45	24%	9.00
$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	21%	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. 166 found (best net $-0.12, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.50	$59.00	1:2	Sep 21	-$0.12	$0.38
$60.00	$60.50	1:2	Sep 23	-$0.13	$0.37
$60.50	$61.00	1:2	Sep 23	-$0.08	$0.42
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97
$59.50	$60.00	1:2	Sep 23	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$60.50	1:2	Sep 21	-$0.39	$0.11
$59.00	$58.50	1:2	Sep 23	-$0.08	$0.42
$70.00	$66.00	1:2	Oct 23	-$3.43	$0.57
$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 3.99%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.38	0.45	2.3%	3.99%	6.29%	231	110
$61.50	Oct 30	$2.19	0.43	3.1%	3.67%	6.81%	206	12
$60.50	Oct 30	$2.57	0.48	1.5%	4.31%	5.77%	241	131
$62.00	Oct 30	$2.03	0.40	4.0%	3.40%	7.38%	21	91
$60.00	Oct 30	$2.78	0.50	0.6%	4.66%	5.28%	193	390
$62.50	Oct 30	$1.87	0.38	4.8%	3.14%	7.95%	6	51
$63.00	Oct 30	$1.72	0.36	5.7%	2.88%	8.54%	45	89
$63.50	Oct 30	$1.58	0.34	6.5%	2.65%	9.14%	5	41
$64.00	Oct 30	$1.47	0.32	7.3%	2.47%	9.79%	38	92
$64.50	Oct 30	$1.35	0.30	8.2%	2.26%	10.43%	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 112,785

Total Puts 66,182

Put/Call Ratio 0.59

Net Difference 46,603

Prior's Put/Call Breakdown

Total Calls 205,383

Total Puts 116,088

Put/Call Ratio 0.57

Net Difference 89,295

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