SLV - Options Database

SLV

iShares Silver Trust

$59.33 -0.50%

(9/22 09:35) ◀

Tuesday, September 22, 2026 (9:40am)

▶ (9/22 09:45)

◀ 9/22 09:40 ▶

Option Volume

Detail

ℹ

Current (09/22 9:40am) 10,316

Calls: 5,268 (51%)

Puts: 5,048 (49%)

Prior (09/18) 29,615

Calls: 14,030 (47%)

Puts: 15,585 (53%)

Current vs Prior -65.17%

Calls: -62.45% (Calls)

Puts: -67.61% (Puts)

Prior 7-Day Total 1,961,288

Calls: 1,196,953 (61%)

Puts: 764,335 (39%)

Prior 7-Day Average 280,184

Calls: 170,993 (61%)

Puts: 109,190 (39%)

Current vs Prior 7-Day Avg -96.32%

Calls: -96.92%

Puts: -95.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:40am) $2.23M

Calls: $833.2K (37%)

Puts: $1.40M (63%)

Prior (09/18) $3.94M

Calls: $3.03M (77%)

Puts: $905.6K (23%)

Current vs Prior -43.27%

Calls: -72.50%

Puts: +54.55%

Prior 7-Day Total $377.49M

Calls: $124.31M (33%)

Puts: $253.19M (67%)

Prior 7-Day Average $53.93M

Calls: $17.76M (33%)

Puts: $36.17M (67%)

Current vs Prior 7-Day Avg -95.86%

Calls: -95.31%

Puts: -96.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:40am) 0.96

Prior (09/18) 1.11

Current vs Prior -13.74%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +50.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 9:40am) 1,459,291

Calls: 980,593 (67%)

Puts: 478,698 (33%)

Prior (09/18) 2,754,546

Calls: 1,911,037 (69%)

Puts: 843,509 (31%)

Current vs Prior -47.02%

Prior 7-Day Total 17,747,975

Calls: 12,067,269 (68%)

Puts: 5,680,706 (32%)

Prior 7-Day Average 2,535,425

Calls: 1,723,895 (68%)

Puts: 811,529 (32%)

Current vs Prior 7-Day Avg -42.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.16% | 3.08%3.08% | 4.97%7.55% | 13.06%

Prior 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%

Current vs Prior -16.46% | -10.28%-10.28% | -5.58%+782.85% | +66.44%

Prior 7-Day Avg 2.80% | 3.82%2.81% | 5.28%2.21% | 9.92%

Current vs 7-Day Avg -22.86% | -19.24%+9.76% | -5.81%+242.01% | +31.70%

Prior 7-Day Eod 2.58% | 3.44%3.44% | 5.27%0.86% | 7.85%

Current vs 7-Day Eod -16.46% | -10.28%-10.28% | -5.58%+782.85% | +66.44%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.20% | 6.60%

Calls: 9.86% | 6.06%

Puts: 10.53% | 7.14%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +55.96% | +21.77%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +56.58% | +32.45%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.40M). Below-average activity with volume down 65% vs prior. Call-heavy open interest (980,593 calls vs 478,698 puts) suggests bullish positioning. Declining open interest (down 47%) indicates positions being closed.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
09:40	BEARISH	NEUTRAL	MIXED
09:35	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 445 of results (avg 4.4%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	11.45	11.60	$11.52	1.3%	--	0.97	28
$48.00	Sep 25	11.30	11.45	$11.38	1.3%	--	0.99	18
$48.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.99	90
$49.00	Oct 30	10.65	10.80	$10.73	1.4%	--	0.93	14
$49.00	Oct 2	10.35	10.50	$10.43	1.4%	--	0.98	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	10.70	10.85	$10.77	1.4%	8	0.90	714
$69.00	Oct 16	9.75	9.90	$9.82	1.5%	--	0.89	968
$68.50	Sep 30	9.10	9.25	$9.18	1.6%	1	1.00	2.3K
$68.00	Oct 16	8.80	8.95	$8.88	1.7%	--	0.88	1.2K
$71.00	Sep 30	11.55	11.75	$11.65	1.7%	--	1.00	713

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.47, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 23	0.24	0.27	$0.26	11.5%	183	0.33	2.0K
$59.50	Sep 23	0.41	0.46	$0.44	11.4%	98	0.48	887
$62.50	Sep 25	0.08	0.09	$0.09	11.1%	--	0.09	2.5K
$62.00	Sep 25	0.12	0.13	$0.13	7.7%	231	0.12	3.9K
$61.50	Sep 25	0.17	0.18	$0.18	5.6%	70	0.17	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.17	0.20	$0.19	15.8%	46	0.23	999
$59.00	Sep 23	0.33	0.35	$0.34	5.9%	234	0.36	1.5K
$56.50	Sep 25	0.08	0.09	$0.09	11.1%	6	0.08	1.5K
$59.50	Sep 23	0.54	0.60	$0.57	10.5%	271	0.52	689
$57.00	Sep 25	0.12	0.13	$0.13	7.7%	5	0.12	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 278 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 25	9.30	9.45	$9.38	1.6%	--	1.00	69
$52.50	Sep 25	6.80	6.95	$6.88	2.2%	--	0.99	94
$48.00	Sep 23	11.25	11.45	$11.35	1.8%	40	0.99	117
$49.00	Sep 23	10.25	10.45	$10.35	1.9%	29	0.99	63
$53.50	Sep 23	5.75	5.95	$5.85	3.4%	14	0.99	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.55	3.75	$3.65	5.5%	--	1.00	184
$64.00	Sep 23	4.55	4.75	$4.65	4.3%	--	1.00	73
$65.00	Sep 23	5.55	5.75	$5.65	3.5%	--	1.00	11
$65.50	Sep 23	6.05	6.25	$6.15	3.3%	--	1.00	11
$66.00	Sep 23	6.55	6.75	$6.65	3.0%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 232 active (total vol 9.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 23	0.07	0.09	$0.08	25.0%	1.6K	0.13	1.5K
$60.50	Sep 25	0.36	0.39	$0.38	7.9%	355	0.31	804
$62.00	Sep 25	0.12	0.13	$0.13	7.7%	231	0.12	3.9K
$59.00	Sep 23	0.67	0.74	$0.71	9.9%	209	0.64	372
$62.00	Oct 9	0.86	0.89	$0.88	3.4%	189	0.31	683

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.65	3.75	$3.70	2.7%	1.6K	0.93	2.0K
$63.00	Oct 2	3.85	4.00	$3.93	3.8%	1.6K	0.81	170
$59.50	Sep 23	0.54	0.60	$0.57	10.5%	271	0.52	689
$59.00	Sep 23	0.33	0.35	$0.34	5.9%	234	0.36	1.5K
$59.00	Sep 25	0.58	0.61	$0.60	5.0%	202	0.41	925

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 3.3%, max 6.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	36.0%	34.8%	3.6%	4	246
$59.50	Sep 23	Oct 30	36.1%	34.9%	3.4%	103	1.0K
$59.00	Sep 23	Oct 30	35.5%	34.7%	2.3%	209	715

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 23	36.0%	33.8%	6.7%	46	1.1K
$59.50	Sep 23	Oct 30	36.1%	34.9%	3.4%	271	800
$59.00	Sep 23	Oct 30	35.5%	34.7%	2.3%	235	1.6K
$60.50	Sep 23	Oct 23	37.5%	36.9%	1.5%	4	258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 162 found (best R:R 2.13, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.50	$61.00	Oct 23	$0.16	$0.34	$0.16	45%	2.13	$60.66
$62.00	$62.50	Oct 23	$0.12	$0.38	$0.12	37%	3.17	$62.12
$58.00	$59.00	Oct 16	$0.54	$0.46	$0.54	63%	0.85	$58.54
$56.00	$57.00	Oct 30	$0.65	$0.35	$0.65	72%	0.54	$56.65
$59.50	$60.00	Oct 5	$0.19	$0.31	$0.19	50%	1.63	$59.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Sep 28	$0.11	$0.39	$0.11	26%	3.55	$57.89
$53.00	$52.00	Oct 23	$0.10	$0.90	$0.10	12%	9.00	$52.90
$60.00	$59.50	Sep 28	$0.28	$0.22	$0.28	59%	0.79	$59.72
$58.00	$57.50	Sep 30	$0.13	$0.37	$0.13	30%	2.85	$57.87
$55.00	$54.00	Oct 9	$0.11	$0.89	$0.11	14%	8.09	$54.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.59, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$68.00	Oct 5	$0.41	$0.41	$5.09	77%	0.08	$62.91
$60.50	$61.00	Sep 25	$0.12	$0.12	$0.38	69%	0.32	$60.62
$60.00	$60.50	Sep 30	$0.19	$0.19	$0.31	57%	0.61	$60.19
$59.50	$60.00	Sep 25	$0.21	$0.21	$0.29	51%	0.72	$59.71
$60.00	$60.50	Sep 23	$0.11	$0.11	$0.39	67%	0.28	$60.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.74	$0.74	$1.26	56%	0.59	$58.26
$59.00	$58.00	Oct 30	$0.49	$0.49	$0.51	55%	0.96	$58.51
$55.00	$54.00	Oct 30	$0.24	$0.24	$0.76	77%	0.32	$54.76
$59.00	$58.50	Oct 9	$0.25	$0.25	$0.25	55%	1.00	$58.75
$57.50	$57.00	Oct 16	$0.19	$0.19	$0.31	66%	0.61	$57.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.27	36.6%	35.6%
$59.00	Sep 23	Sep 25	$0.28	35.5%	34.5%
$59.50	Sep 23	Sep 25	$0.30	36.1%	35.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 23	Sep 25	$0.26	35.5%	34.5%
$60.00	Sep 23	Sep 25	$0.26	36.6%	35.6%
$59.50	Sep 23	Sep 25	$0.27	36.1%	35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.70% of stock, avg 7.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.44	$0.57	$1.01	$58.49	$60.51	1.70%
$59.00	Sep 23	$0.71	$0.34	$1.05	$57.95	$60.05	1.77%
$60.00	Sep 23	$0.26	$0.89	$1.15	$58.85	$61.15	1.94%
$58.50	Sep 23	$1.05	$0.19	$1.24	$57.26	$59.74	2.09%
$60.50	Sep 23	$0.15	$1.29	$1.44	$59.06	$61.94	2.43%
$58.00	Sep 23	$1.46	$0.09	$1.55	$56.45	$59.55	2.61%
$59.50	Sep 25	$0.74	$0.84	$1.58	$57.92	$61.08	2.66%
$59.00	Sep 25	$0.99	$0.60	$1.59	$57.41	$60.59	2.68%
$60.00	Sep 25	$0.53	$1.15	$1.68	$58.32	$61.68	2.83%
$58.50	Sep 25	$1.30	$0.41	$1.71	$56.79	$60.21	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 223 found (cheapest 0.17% of stock, avg 3.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$57.50	Sep 23	$0.05	$0.05	$0.10	$57.40	$61.60
$61.00	$57.50	Sep 23	$0.08	$0.05	$0.13	$57.37	$61.13
$61.50	$58.00	Sep 23	$0.05	$0.09	$0.14	$57.86	$61.64
$61.00	$58.00	Sep 23	$0.08	$0.09	$0.17	$57.83	$61.17
$60.50	$57.50	Sep 23	$0.15	$0.05	$0.20	$57.30	$60.70
$60.50	$58.00	Sep 23	$0.15	$0.09	$0.24	$57.76	$60.74
$61.50	$58.50	Sep 23	$0.05	$0.19	$0.24	$58.26	$61.74
$61.00	$58.50	Sep 23	$0.08	$0.19	$0.27	$58.23	$61.27
$61.50	$57.00	Sep 25	$0.18	$0.13	$0.31	$56.69	$61.81
$60.50	$58.50	Sep 23	$0.15	$0.19	$0.34	$58.16	$60.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 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
57/58	62/63	Oct 16	$0.31	$0.19	35%	1.63	$57.19	$62.81
57/58	62/62	Oct 16	$0.32	$0.18	32%	1.78	$57.18	$62.32
56/56	63/64	Oct 30	$0.30	$0.20	35%	1.50	$56.20	$63.30
56/56	64/64	Oct 30	$0.28	$0.22	39%	1.27	$56.22	$64.28
57/58	62/62	Oct 9	$0.30	$0.20	34%	1.50	$57.20	$61.80
56/57	63/64	Oct 23	$0.29	$0.21	36%	1.38	$56.71	$63.29
56/57	63/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$63.31
56/57	64/64	Oct 30	$0.29	$0.21	36%	1.38	$56.71	$64.29
54/55	63/64	Oct 23	$0.23	$0.27	48%	0.85	$54.77	$63.23
56/57	62/63	Oct 23	$0.30	$0.20	34%	1.50	$56.70	$62.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 23	$0.07	$0.43	29%	6.14
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	27%	6.14
$60.00	$61.00	$62.00	Oct 5	$0.10	$0.90	18%	9.00
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	30%	4.56
$58.00	$58.50	$59.00	Sep 23	$0.07	$0.43	23%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.00	$58.50	$59.00	Sep 23	$0.05	$0.45	23%	9.00
$61.00	$62.00	$63.00	Oct 23	$0.05	$0.95	11%	19.00
$58.50	$59.00	$59.50	Sep 23	$0.08	$0.42	29%	5.25
$58.50	$59.00	$59.50	Sep 25	$0.05	$0.45	20%	9.00
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	31%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 163 found (best net $-1.29, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.57	$0.43
$59.50	$60.00	1:2	Sep 23	-$0.08	$0.42
$59.00	$59.50	1:2	Sep 23	-$0.17	$0.33
$68.00	$70.00	1:2	Sep 28	-$0.02	$1.98
$58.50	$59.00	1:2	Sep 23	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.29	$1.21
$59.50	$59.00	1:2	Sep 23	-$0.11	$0.39
$60.00	$59.50	1:2	Sep 23	-$0.25	$0.25
$49.00	$48.00	1:2	Sep 28	$0.00	$1.00
$70.00	$66.00	1:2	Oct 23	-$3.51	$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 3.71%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.20	0.44	2.8%	3.71%	6.52%	--	326
$60.50	Oct 30	$2.38	0.47	2.0%	4.01%	5.98%	--	340
$61.50	Oct 30	$2.03	0.41	3.7%	3.42%	7.08%	--	209
$62.00	Oct 30	$1.87	0.39	4.5%	3.15%	7.65%	1	93
$60.00	Oct 30	$2.58	0.49	1.1%	4.35%	5.48%	2	438
$62.50	Oct 30	$1.72	0.37	5.3%	2.90%	8.24%	--	53
$59.50	Oct 30	$2.80	0.52	0.3%	4.72%	5.01%	5	118
$63.00	Oct 30	$1.59	0.34	6.2%	2.68%	8.87%	--	121
$63.50	Oct 30	$1.46	0.32	7.0%	2.46%	9.49%	--	42
$64.00	Oct 30	$1.35	0.30	7.9%	2.28%	10.15%	--	122

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 5,268

Total Puts 5,048

Put/Call Ratio 0.96

Net Difference 220

Prior's Put/Call Breakdown

Total Calls 14,030

Total Puts 15,585

Put/Call Ratio 1.11

Net Difference -1,555

Prior 7-Day Put/Call Summary

Total Calls 1,196,953

Total Puts 764,335

Average Put/Call Ratio 0.64

Ratio Trend Falling

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