SLV - Options Database

SLV

iShares Silver Trust

$59.59 -0.08%

(9/22 09:45) ◀

Tuesday, September 22, 2026 (9:50am)

▶ (9/22 09:55)

◀ 9/22 09:50 ▶

Option Volume

Detail

ℹ

Current (09/22 9:50am) 16,466

Calls: 9,432 (57%)

Puts: 7,034 (43%)

Prior (09/18) 39,351

Calls: 19,152 (49%)

Puts: 20,199 (51%)

Current vs Prior -58.16%

Calls: -50.75% (Calls)

Puts: -65.18% (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 -94.12%

Calls: -94.48%

Puts: -93.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:50am) $3.02M

Calls: $1.53M (51%)

Puts: $1.49M (49%)

Prior (09/18) $6.37M

Calls: $4.08M (64%)

Puts: $2.29M (36%)

Current vs Prior -52.56%

Calls: -62.46%

Puts: -34.91%

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 -94.40%

Calls: -91.37%

Puts: -95.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:50am) 0.75

Prior (09/18) 1.05

Current vs Prior -29.29%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +17.37%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/22 9:50am) 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 2.18% | 3.10%3.10% | 5.00%7.60% | 12.97%

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

Current vs Prior -15.53% | -9.70%-9.70% | -5.03%+788.80% | +65.28%

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

Current vs 7-Day Avg -21.99% | -18.71%+10.47% | -5.27%+244.32% | +30.79%

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

Current vs 7-Day Eod -15.53% | -9.70%-9.70% | -5.03%+788.80% | +65.28%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.39% | 4.94%

Calls: 5.45% | 5.88%

Puts: 9.33% | 4.00%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +13.00% | -8.86%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +13.44% | -0.86%

Liquidity Acceptable

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (980,593 calls vs 478,698 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 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
09:50	BULLISH	BULLISH	BULLISH
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 471 of results (avg 4.2%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 16	1.03	1.04	$1.04	1.0%	258	0.30	12.7K
$48.00	Sep 30	11.55	11.70	$11.63	1.3%	--	1.00	1.1K
$48.50	Sep 30	11.05	11.20	$11.13	1.3%	--	1.00	90
$49.00	Oct 16	10.70	10.85	$10.77	1.4%	--	1.00	71
$49.00	Sep 30	10.55	10.70	$10.63	1.4%	--	1.00	934

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.50	Sep 30	11.85	12.00	$11.93	1.3%	--	0.98	83
$71.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.98	713
$70.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.97	2.2K
$70.00	Oct 23	10.55	10.70	$10.63	1.4%	--	0.89	18
$70.00	Oct 16	10.50	10.65	$10.58	1.4%	8	0.91	714

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.44, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 23	0.10	0.12	$0.11	18.2%	1.7K	0.16	1.5K
$60.50	Sep 23	0.19	0.20	$0.20	5.0%	205	0.25	1.2K
$60.00	Sep 23	0.32	0.34	$0.33	6.1%	368	0.38	2.0K
$59.50	Sep 23	0.53	0.56	$0.55	5.5%	676	0.54	887
$63.00	Sep 25	0.07	0.08	$0.08	12.5%	20	0.07	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 23	0.06	0.07	$0.07	14.3%	351	0.10	1.6K
$58.50	Sep 23	0.12	0.13	$0.13	7.7%	371	0.19	999
$59.00	Sep 23	0.23	0.27	$0.25	16.0%	319	0.31	1.5K
$59.50	Sep 23	0.43	0.47	$0.45	8.9%	346	0.46	689
$57.50	Sep 25	0.14	0.16	$0.15	13.3%	18	0.14	774

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
$51.00	Sep 28	8.55	8.70	$8.63	1.7%	--	1.00	10
$53.00	Sep 28	6.55	6.70	$6.63	2.3%	--	1.00	16
$53.50	Sep 28	6.05	6.20	$6.13	2.4%	--	1.00	11
$48.00	Sep 30	11.55	11.70	$11.63	1.3%	--	1.00	1.1K
$48.50	Sep 30	11.05	11.20	$11.13	1.3%	--	1.00	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.35	3.50	$3.43	4.4%	--	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. 312 active (total vol 15.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 23	0.10	0.12	$0.11	18.2%	1.7K	0.16	1.5K
$59.50	Sep 23	0.53	0.56	$0.55	5.5%	676	0.54	887
$60.00	Oct 16	2.00	2.03	$2.01	1.5%	490	0.49	50.8K
$60.50	Sep 25	0.44	0.45	$0.45	2.2%	471	0.34	804
$60.00	Oct 2	1.18	1.23	$1.21	4.1%	383	0.47	7.6K

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	0.92	2.0K
$63.00	Oct 2	3.65	3.80	$3.72	4.0%	1.6K	0.80	170
$58.50	Sep 23	0.12	0.13	$0.13	7.7%	371	0.19	999
$58.00	Sep 23	0.06	0.07	$0.07	14.3%	351	0.10	1.6K
$59.50	Sep 23	0.43	0.47	$0.45	8.9%	346	0.46	689

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1.9%, max 4.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	36.1%	34.7%	4.0%	17	246
$59.00	Sep 23	Oct 30	35.6%	34.8%	2.3%	236	715
$59.50	Sep 23	Oct 30	35.5%	34.9%	1.8%	683	1.0K
$61.00	Sep 23	Oct 30	38.5%	38.4%	0.2%	1.7K	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	36.1%	34.7%	4.0%	377	1.0K
$59.00	Sep 23	Oct 30	35.6%	34.8%	2.3%	323	1.6K
$59.50	Sep 23	Oct 30	35.5%	34.9%	1.8%	354	800
$60.50	Sep 23	Oct 23	37.2%	37.1%	0.4%	12	258
$61.00	Sep 23	Oct 30	38.5%	38.4%	0.2%	17	393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 169 found (best R:R 0.56, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 30	$0.64	$0.36	$0.64	73%	0.56	$56.64
$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
$58.00	$59.00	Oct 16	$0.56	$0.44	$0.56	64%	0.79	$58.56
$60.00	$61.00	Oct 5	$0.36	$0.64	$0.36	47%	1.78	$60.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$58.00	Sep 25	$0.11	$0.39	$0.11	28%	3.55	$58.39
$55.00	$54.00	Oct 9	$0.10	$0.90	$0.10	14%	9.00	$54.90
$59.00	$58.50	Sep 28	$0.17	$0.33	$0.17	39%	1.94	$58.83
$57.50	$57.00	Oct 2	$0.11	$0.39	$0.11	25%	3.55	$57.39
$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. 108 found (best R:R 0.08, 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
$61.00	$61.50	Sep 28	$0.12	$0.12	$0.38	71%	0.32	$61.12
$61.00	$61.50	Sep 25	$0.10	$0.10	$0.40	74%	0.25	$61.10
$60.00	$60.50	Oct 2	$0.21	$0.21	$0.29	54%	0.72	$60.21
$61.50	$62.00	Oct 2	$0.13	$0.13	$0.37	69%	0.35	$61.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$52.00	Oct 7	$0.31	$0.31	$3.69	83%	0.08	$55.69
$59.00	$57.00	Oct 7	$0.68	$0.68	$1.32	57%	0.52	$58.32
$58.50	$58.00	Oct 16	$0.22	$0.22	$0.28	60%	0.79	$58.28
$55.00	$54.00	Oct 30	$0.22	$0.22	$0.78	78%	0.28	$54.78
$58.50	$58.00	Oct 30	$0.23	$0.23	$0.27	59%	0.85	$58.27

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 23	Sep 25	$0.30	35.5%	34.3%
$59.00	Sep 23	Sep 25	$0.28	35.6%	34.6%
$60.00	Sep 23	Sep 25	$0.29	36.1%	35.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 23	Sep 25	$0.28	35.5%	34.3%
$59.00	Sep 23	Sep 25	$0.26	35.6%	34.6%
$60.00	Sep 23	Sep 25	$0.25	36.1%	35.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 180 found (cheapest 1.68% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.55	$0.45	$1.00	$58.50	$60.50	1.68%
$60.00	Sep 23	$0.33	$0.75	$1.08	$58.92	$61.08	1.81%
$59.00	Sep 23	$0.85	$0.25	$1.10	$57.90	$60.10	1.85%
$60.50	Sep 23	$0.20	$1.10	$1.30	$59.20	$61.80	2.18%
$58.50	Sep 23	$1.22	$0.13	$1.35	$57.15	$59.85	2.27%
$59.50	Sep 25	$0.85	$0.73	$1.58	$57.92	$61.08	2.65%
$60.00	Sep 25	$0.62	$1.00	$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	$1.13	$0.51	$1.64	$57.36	$60.64	2.75%
$58.00	Sep 23	$1.66	$0.07	$1.73	$56.27	$59.73	2.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.53%)

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	$0.06	$0.04	$0.10	$57.40	$61.60
$62.00	$58.00	Sep 23	$0.04	$0.07	$0.11	$57.89	$62.11
$61.50	$58.00	Sep 23	$0.06	$0.07	$0.13	$57.87	$61.63
$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	$0.06	$0.13	$0.19	$58.31	$61.69
$61.00	$58.50	Sep 23	$0.11	$0.13	$0.24	$58.26	$61.24
$60.50	$57.50	Sep 23	$0.20	$0.04	$0.24	$57.26	$60.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 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
57/58	63/64	Oct 16	$0.29	$0.21	38%	1.38	$57.21	$63.29
57/58	64/64	Oct 23	$0.29	$0.21	38%	1.38	$57.21	$64.29
57/58	63/64	Oct 23	$0.31	$0.19	33%	1.63	$57.19	$63.31
56/56	63/64	Oct 16	$0.25	$0.25	45%	1.00	$56.25	$63.25
56/56	63/64	Oct 16	$0.23	$0.27	48%	0.85	$55.77	$63.23
56/56	64/64	Oct 30	$0.27	$0.23	40%	1.17	$55.73	$63.77
56/56	64/64	Oct 30	$0.26	$0.24	42%	1.08	$55.74	$64.26
56/56	64/65	Oct 30	$0.25	$0.25	44%	1.00	$55.75	$64.75
57/58	62/63	Oct 9	$0.26	$0.24	42%	1.08	$57.24	$62.76
56/57	63/64	Oct 16	$0.26	$0.24	41%	1.08	$56.74	$63.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$61.00	$62.00	Oct 5	$0.07	$0.93	19%	13.29
$58.50	$59.00	$59.50	Sep 23	$0.07	$0.43	28%	6.14
$59.00	$59.50	$60.00	Sep 23	$0.08	$0.42	31%	5.25
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$60.00	$61.00	$62.00	Oct 7	$0.09	$0.91	17%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 23	$0.05	$0.45	29%	9.00
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$58.50	$59.00	$59.50	Sep 25	$0.05	$0.45	19%	9.00
$58.50	$59.00	$59.50	Sep 23	$0.08	$0.42	28%	5.25
$58.00	$58.50	$59.00	Sep 23	$0.06	$0.44	20%	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 $-1.11, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.75	$0.25
$59.50	$60.00	1:2	Sep 23	-$0.11	$0.39
$60.00	$60.50	1:2	Sep 23	-$0.07	$0.43
$59.00	$59.50	1:2	Sep 23	-$0.25	$0.25
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.11	$1.39
$60.00	$59.50	1:2	Sep 23	-$0.15	$0.35
$70.00	$66.00	1:2	Oct 23	-$3.43	$0.57
$49.00	$48.00	1:2	Sep 28	$0.00	$1.00
$58.00	$57.50	1:2	Sep 25	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 3.84%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.29	0.45	2.4%	3.84%	6.21%	--	326
$61.50	Oct 30	$2.11	0.42	3.2%	3.54%	6.75%	--	209
$60.00	Oct 30	$2.70	0.50	0.7%	4.53%	5.22%	4	438
$60.50	Oct 30	$2.48	0.47	1.5%	4.16%	5.69%	--	340
$62.00	Oct 30	$1.94	0.40	4.0%	3.26%	7.30%	3	93
$62.50	Oct 30	$1.79	0.38	4.9%	3.00%	7.89%	1	53
$63.00	Oct 30	$1.64	0.35	5.7%	2.75%	8.47%	--	121
$63.50	Oct 30	$1.51	0.33	6.6%	2.53%	9.10%	--	42
$64.00	Oct 30	$1.39	0.31	7.4%	2.33%	9.73%	--	122
$64.50	Oct 30	$1.28	0.29	8.2%	2.15%	10.39%	--	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 9,432

Total Puts 7,034

Put/Call Ratio 0.75

Net Difference 2,398

Prior's Put/Call Breakdown

Total Calls 19,152

Total Puts 20,199

Put/Call Ratio 1.05

Net Difference -1,047

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