SLV - Options Database

SLV

iShares Silver Trust

$59.55 -0.14%

(9/22 09:40) ◀

Tuesday, September 22, 2026 (9:45am)

▶ (9/22 09:50)

◀ 9/22 09:45 ▶

Option Volume

Detail

ℹ

Current (09/22 9:45am) 12,679

Calls: 6,885 (54%)

Puts: 5,794 (46%)

Prior (09/18) 33,490

Calls: 16,043 (48%)

Puts: 17,447 (52%)

Current vs Prior -62.14%

Calls: -57.08% (Calls)

Puts: -66.79% (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 -95.47%

Calls: -95.97%

Puts: -94.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:45am) $2.61M

Calls: $1.21M (46%)

Puts: $1.40M (54%)

Prior (09/18) $4.88M

Calls: $3.55M (73%)

Puts: $1.32M (27%)

Current vs Prior -46.43%

Calls: -65.90%

Puts: +5.81%

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 -95.15%

Calls: -93.18%

Puts: -96.12%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:45am) 0.84

Prior (09/18) 1.09

Current vs Prior -22.62%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +32.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 9:45am) 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 2.13% | 3.11%3.11% | 5.00%7.62% | 13.01%

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

Current vs Prior -17.42% | -9.63%-9.64% | -4.97%+791.36% | +65.82%

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

Current vs 7-Day Avg -23.74% | -18.66%+10.55% | -5.20%+245.31% | +31.21%

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

Current vs 7-Day Eod -17.42% | -9.63%-9.64% | -4.97%+791.36% | +65.82%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.23% | 5.95%

Calls: 5.66% | 5.95%

Puts: 10.81% | 5.94%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +25.84% | +9.78%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +26.34% | +19.41%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 62% vs prior. P/C ratio dropping 23% - sentiment shifting bullish. 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 BULLISH

Overall BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
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 462 of results (avg 4.3%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	11.55	11.70	$11.63	1.3%	--	0.99	1.1K
$48.00	Sep 23	11.50	11.65	$11.58	1.3%	54	0.99	117
$48.50	Sep 30	11.05	11.20	$11.13	1.3%	--	0.99	90
$49.00	Oct 30	10.85	11.00	$10.93	1.4%	--	0.93	14
$49.00	Oct 16	10.70	10.85	$10.77	1.4%	--	0.97	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 30	11.35	11.50	$11.43	1.3%	--	1.00	713
$70.00	Sep 25	10.35	10.50	$10.43	1.4%	--	1.00	54
$69.00	Sep 23	9.35	9.50	$9.43	1.6%	1	1.00	--
$68.50	Sep 23	8.85	9.00	$8.93	1.7%	3	1.00	--
$68.00	Sep 23	8.35	8.50	$8.43	1.8%	3	1.00	2

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.45, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Sep 23	0.06	0.07	$0.07	14.3%	27	0.10	986
$61.00	Sep 23	0.10	0.11	$0.11	9.1%	1.7K	0.15	1.5K
$60.50	Sep 23	0.17	0.20	$0.19	15.8%	164	0.24	1.2K
$60.00	Sep 23	0.31	0.32	$0.32	3.1%	299	0.37	2.0K
$59.50	Sep 23	0.51	0.54	$0.53	5.7%	113	0.52	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 23	0.06	0.07	$0.07	14.3%	23	0.11	1.6K
$58.50	Sep 23	0.12	0.14	$0.13	15.4%	51	0.19	999
$59.00	Sep 23	0.24	0.27	$0.26	11.5%	301	0.32	1.5K
$59.50	Sep 23	0.44	0.48	$0.46	8.7%	282	0.48	689
$57.00	Sep 25	0.10	0.12	$0.11	18.2%	13	0.11	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 276 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 25	10.50	10.70	$10.60	1.9%	--	1.00	50
$50.00	Sep 25	9.50	9.70	$9.60	2.1%	15	1.00	69
$51.00	Sep 23	8.50	8.65	$8.57	1.8%	35	1.00	112
$51.50	Sep 23	8.00	8.15	$8.07	1.9%	41	0.99	115
$52.00	Sep 23	7.50	7.65	$7.58	2.0%	31	0.99	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.35	3.55	$3.45	5.8%	--	1.00	184
$64.00	Sep 23	4.35	4.50	$4.43	3.4%	--	1.00	73
$65.00	Sep 23	5.35	5.50	$5.43	2.8%	--	1.00	11
$65.50	Sep 23	5.85	6.00	$5.93	2.5%	--	1.00	11
$66.00	Sep 23	6.35	6.50	$6.43	2.3%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 12.2K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 23	0.10	0.11	$0.11	9.1%	1.7K	0.15	1.5K
$60.50	Sep 25	0.43	0.46	$0.45	6.7%	383	0.33	804
$60.00	Sep 23	0.31	0.32	$0.32	3.1%	299	0.37	2.0K
$60.00	Oct 16	2.00	2.03	$2.01	1.5%	254	0.49	50.8K
$62.00	Sep 25	0.14	0.15	$0.15	6.7%	244	0.14	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.40	3.55	$3.47	4.3%	1.6K	0.93	2.0K
$63.00	Oct 2	3.65	3.80	$3.72	4.0%	1.6K	0.81	170
$59.00	Sep 23	0.24	0.27	$0.26	11.5%	301	0.32	1.5K
$59.50	Sep 23	0.44	0.48	$0.46	8.7%	282	0.48	689
$59.00	Sep 25	0.49	0.53	$0.51	7.8%	210	0.38	925

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1.3%, max 3.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	35.0%	34.7%	0.8%	7	246
$61.00	Sep 23	Oct 30	38.8%	38.5%	0.7%	1.7K	1.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 23	35.0%	33.8%	3.6%	51	1.1K
$60.50	Sep 23	Oct 23	37.4%	37.1%	0.8%	12	258
$61.00	Sep 23	Oct 30	38.8%	38.5%	0.7%	17	393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 8.09, avg 1.96)

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	18%	8.09	$68.11
$60.00	$60.50	Oct 30	$0.19	$0.31	$0.19	50%	1.63	$60.19
$57.00	$57.50	Oct 23	$0.29	$0.21	$0.29	69%	0.72	$57.29
$66.00	$67.00	Oct 16	$0.10	$0.90	$0.10	17%	9.00	$66.10
$63.00	$63.50	Oct 23	$0.11	$0.39	$0.11	33%	3.55	$63.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Sep 30	$0.11	$0.39	$0.11	28%	3.55	$57.89
$57.00	$56.50	Oct 16	$0.13	$0.37	$0.13	29%	2.85	$56.87
$60.00	$59.50	Sep 23	$0.28	$0.22	$0.28	63%	0.79	$59.72
$58.50	$58.00	Sep 25	$0.11	$0.39	$0.11	28%	3.55	$58.39
$59.50	$59.00	Sep 30	$0.22	$0.28	$0.22	48%	1.27	$59.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 0.53, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$62.50	$68.00	Oct 5	$0.43	$0.43	$5.07	76%	0.08	$62.93
$60.50	$61.00	Sep 25	$0.14	$0.14	$0.36	67%	0.39	$60.64
$60.00	$60.50	Sep 28	$0.19	$0.19	$0.31	56%	0.61	$60.19
$60.00	$60.50	Sep 23	$0.13	$0.13	$0.37	63%	0.35	$60.13
$61.00	$61.50	Sep 28	$0.11	$0.11	$0.39	71%	0.28	$61.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.69	$0.69	$1.31	57%	0.53	$58.31
$59.00	$58.00	Oct 30	$0.47	$0.47	$0.53	56%	0.89	$58.53
$59.00	$58.50	Oct 16	$0.24	$0.24	$0.26	56%	0.92	$58.76
$59.50	$59.00	Oct 23	$0.26	$0.26	$0.24	52%	1.08	$59.24
$55.00	$54.00	Oct 30	$0.22	$0.22	$0.78	78%	0.28	$54.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.27)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.29	36.0%	35.4%
$59.00	Sep 23	Sep 25	$0.30	34.7%	34.2%
$59.50	Sep 23	Sep 25	$0.31	34.8%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.27	36.0%	35.4%
$59.00	Sep 23	Sep 25	$0.25	34.7%	34.2%
$59.50	Sep 23	Sep 25	$0.28	34.8%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.66% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.53	$0.46	$0.99	$58.51	$60.49	1.66%
$60.00	Sep 23	$0.32	$0.74	$1.06	$58.94	$61.06	1.78%
$59.00	Sep 23	$0.82	$0.26	$1.08	$57.92	$60.08	1.81%
$60.50	Sep 23	$0.19	$1.11	$1.30	$59.20	$61.80	2.18%
$58.50	Sep 23	$1.21	$0.13	$1.34	$57.16	$59.84	2.25%
$59.50	Sep 25	$0.84	$0.74	$1.58	$57.92	$61.08	2.65%
$60.00	Sep 25	$0.61	$1.01	$1.62	$58.38	$61.62	2.72%
$61.00	Sep 23	$0.11	$1.52	$1.63	$59.37	$62.63	2.74%
$59.00	Sep 25	$1.12	$0.51	$1.63	$57.37	$60.63	2.74%
$58.00	Sep 23	$1.65	$0.07	$1.72	$56.28	$59.72	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 233 found (cheapest 0.13% of stock, avg 3.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$62.00	$57.50	Sep 23	$0.04	$0.04	$0.08	$57.42	$62.08
$61.50	$57.50	Sep 23	$0.07	$0.04	$0.11	$57.39	$61.61
$62.00	$58.00	Sep 23	$0.04	$0.07	$0.11	$57.89	$62.11
$61.50	$58.00	Sep 23	$0.07	$0.07	$0.14	$57.86	$61.64
$61.00	$57.50	Sep 23	$0.11	$0.04	$0.15	$57.35	$61.15
$61.00	$58.00	Sep 23	$0.11	$0.07	$0.18	$57.82	$61.18
$62.00	$58.50	Sep 23	$0.04	$0.13	$0.17	$58.33	$62.17
$61.50	$58.50	Sep 23	$0.07	$0.13	$0.20	$58.30	$61.70
$61.00	$58.50	Sep 23	$0.11	$0.13	$0.24	$58.26	$61.24
$60.50	$57.50	Sep 23	$0.19	$0.04	$0.23	$57.27	$60.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 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
58/58	62/63	Oct 9	$0.29	$0.21	37%	1.38	$57.71	$62.79
56/56	64/64	Oct 16	$0.24	$0.26	47%	0.92	$56.26	$63.74
56/56	64/64	Oct 30	$0.29	$0.21	37%	1.38	$56.21	$63.79
56/56	64/64	Oct 30	$0.28	$0.22	39%	1.27	$56.22	$64.28
56/56	64/65	Oct 30	$0.27	$0.23	41%	1.17	$56.23	$64.77
56/57	64/64	Oct 23	$0.27	$0.23	41%	1.17	$56.73	$64.27
56/57	64/64	Oct 23	$0.28	$0.22	38%	1.27	$56.72	$63.78
57/58	64/64	Oct 16	$0.27	$0.23	40%	1.17	$57.23	$63.77
56/56	62/63	Oct 16	$0.26	$0.24	42%	1.08	$56.24	$62.76
56/57	62/63	Oct 9	$0.24	$0.26	46%	0.92	$56.76	$62.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 23	$0.08	$0.42	31%	5.25
$60.00	$61.00	$62.00	Oct 5	$0.09	$0.91	19%	10.11
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$59.50	$60.00	$60.50	Sep 23	$0.08	$0.42	28%	5.25
$58.00	$58.50	$59.00	Sep 25	$0.05	$0.45	17%	9.00

PUTS (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
$59.00	$59.50	$60.00	Sep 23	$0.08	$0.42	31%	5.25
$58.00	$58.50	$59.00	Sep 25	$0.05	$0.45	17%	9.00
$58.50	$59.00	$59.50	Sep 28	$0.05	$0.45	17%	9.00
$60.00	$61.00	$62.00	Oct 30	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 164 found (best net $-1.11, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.73	$0.27
$59.50	$60.00	1:2	Sep 23	-$0.11	$0.39
$60.00	$60.50	1:2	Sep 23	-$0.06	$0.44
$59.00	$59.50	1:2	Sep 23	-$0.24	$0.26
$68.00	$70.00	1:2	Sep 28	-$0.02	$1.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.11	$1.39
$59.50	$59.00	1:2	Sep 23	-$0.06	$0.44
$60.00	$59.50	1:2	Sep 23	-$0.18	$0.32
$70.00	$66.00	1:2	Oct 23	-$3.41	$0.59
$49.00	$48.00	1:2	Sep 28	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 130 found (best yield 3.85%, avg 1.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.29	0.45	2.4%	3.85%	6.28%	--	326
$60.50	Oct 30	$2.49	0.47	1.6%	4.18%	5.78%	--	340
$61.50	Oct 30	$2.11	0.42	3.3%	3.54%	6.82%	--	209
$62.00	Oct 30	$1.95	0.40	4.1%	3.27%	7.39%	1	93
$60.00	Oct 30	$2.69	0.50	0.8%	4.52%	5.27%	2	438
$62.50	Oct 30	$1.79	0.38	5.0%	3.01%	7.96%	--	53
$63.00	Oct 30	$1.65	0.35	5.8%	2.77%	8.56%	--	121
$63.50	Oct 30	$1.52	0.33	6.6%	2.55%	9.19%	--	42
$64.00	Oct 30	$1.40	0.31	7.5%	2.35%	9.82%	--	122
$64.50	Oct 30	$1.29	0.29	8.3%	2.17%	10.48%	--	113

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 6,885

Total Puts 5,794

Put/Call Ratio 0.84

Net Difference 1,091

Prior's Put/Call Breakdown

Total Calls 16,043

Total Puts 17,447

Put/Call Ratio 1.09

Net Difference -1,404

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