SLV - Options Database

SLV

iShares Silver Trust

$59.51 -0.21%

(9/22 09:50) ◀

Tuesday, September 22, 2026 (9:55am)

▶ (9/22 10:00)

◀ 9/22 09:55 ▶

Option Volume

Detail

ℹ

Current (09/22 9:55am) 18,960

Calls: 11,348 (60%)

Puts: 7,612 (40%)

Prior (09/18) 45,569

Calls: 23,314 (51%)

Puts: 22,255 (49%)

Current vs Prior -58.39%

Calls: -51.33% (Calls)

Puts: -65.80% (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 -93.23%

Calls: -93.36%

Puts: -93.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:55am) $3.43M

Calls: $1.87M (54%)

Puts: $1.56M (46%)

Prior (09/18) $7.04M

Calls: $4.49M (64%)

Puts: $2.54M (36%)

Current vs Prior -51.21%

Calls: -58.38%

Puts: -38.51%

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 -93.63%

Calls: -89.47%

Puts: -95.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:55am) 0.67

Prior (09/18) 0.95

Current vs Prior -29.73%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +5.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:55am) 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 2.17% | 3.14%3.14% | 5.02%7.61% | 13.04%

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

Current vs Prior -16.06% | -8.60%-8.60% | -4.58%+790.00% | +66.15%

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

Current vs 7-Day Avg -22.49% | -17.73%+11.82% | -4.82%+244.79% | +31.47%

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

Current vs 7-Day Eod -16.06% | -8.60%-8.60% | -4.58%+790.00% | +66.15%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.39% | 5.43%

Calls: 9.80% | 6.10%

Puts: 8.97% | 4.76%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +43.58% | +0.18%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +44.14% | +8.97%

Liquidity Pricy

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.67. P/C ratio dropping 30% - sentiment shifting bullish.

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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 467 of results (avg 4.2%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	11.50	11.65	$11.58	1.3%	--	0.99	1.1K
$48.00	Sep 23	11.45	11.60	$11.52	1.3%	54	0.99	117
$48.50	Sep 30	11.00	11.15	$11.08	1.4%	--	0.99	90
$49.00	Oct 30	10.80	10.95	$10.88	1.4%	--	0.94	14
$49.00	Oct 16	10.65	10.80	$10.73	1.4%	--	0.97	71

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 9	7.60	7.70	$7.65	1.3%	--	0.89	104
$70.00	Oct 16	10.55	10.70	$10.63	1.4%	8	0.90	714
$69.00	Oct 16	9.60	9.75	$9.68	1.5%	--	0.89	968
$69.00	Sep 23	9.40	9.55	$9.48	1.6%	1	1.00	--
$65.00	Oct 16	5.95	6.05	$6.00	1.7%	--	0.79	969

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.44, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 23	0.16	0.19	$0.18	16.7%	209	0.24	1.2K
$60.00	Sep 23	0.29	0.31	$0.30	6.7%	420	0.36	2.0K
$59.50	Sep 23	0.48	0.53	$0.51	9.8%	682	0.51	887
$63.50	Sep 25	0.05	0.06	$0.06	16.7%	24	0.06	6.7K
$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
$58.50	Sep 23	0.14	0.15	$0.15	6.7%	397	0.20	999
$59.00	Sep 23	0.26	0.28	$0.27	7.4%	346	0.33	1.5K
$59.50	Sep 23	0.47	0.50	$0.49	6.1%	375	0.49	689
$57.00	Sep 25	0.10	0.12	$0.11	18.2%	25	0.11	3.2K
$56.50	Sep 25	0.07	0.08	$0.08	12.5%	6	0.07	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 25	8.95	9.15	$9.05	2.2%	4	1.00	3
$52.50	Sep 25	6.95	7.15	$7.05	2.8%	3	0.99	94
$48.00	Sep 23	11.45	11.60	$11.52	1.3%	54	0.99	117
$49.00	Sep 23	10.45	10.60	$10.52	1.4%	45	0.99	63
$53.50	Sep 23	5.95	6.10	$6.03	2.5%	26	0.99	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.40	3.55	$3.47	4.3%	--	1.00	184
$64.00	Sep 23	4.40	4.55	$4.47	3.4%	--	1.00	73
$65.00	Sep 23	5.40	5.55	$5.48	2.7%	--	1.00	11
$65.50	Sep 23	5.90	6.05	$5.98	2.5%	--	1.00	11
$66.00	Sep 23	6.40	6.55	$6.48	2.3%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 18.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 23	0.09	0.11	$0.10	20.0%	1.7K	0.14	1.5K
$60.00	Oct 16	1.96	2.00	$1.98	2.0%	1.0K	0.48	50.8K
$59.50	Sep 23	0.48	0.53	$0.51	9.8%	682	0.51	887
$60.50	Sep 25	0.41	0.44	$0.43	7.0%	471	0.33	804
$60.00	Oct 2	1.15	1.20	$1.17	4.3%	439	0.46	7.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.45	3.60	$3.53	4.2%	1.6K	0.93	2.0K
$63.00	Oct 2	3.70	3.90	$3.80	5.3%	1.6K	0.81	170
$58.00	Sep 23	0.06	0.08	$0.07	28.6%	452	0.11	1.6K
$58.50	Sep 23	0.14	0.15	$0.15	6.7%	397	0.20	999
$59.50	Sep 23	0.47	0.50	$0.49	6.1%	375	0.49	689

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 2.2%, max 4.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	36.0%	34.6%	4.1%	26	246
$59.00	Sep 23	Oct 30	35.2%	34.7%	1.3%	287	715
$59.50	Sep 23	Oct 30	35.3%	34.9%	1.3%	689	1.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	36.0%	34.6%	4.1%	403	1.0K
$60.50	Sep 23	Oct 23	37.7%	37.0%	1.9%	12	258
$59.00	Sep 23	Oct 30	35.2%	34.7%	1.3%	350	1.6K
$59.50	Sep 23	Oct 30	35.3%	34.9%	1.3%	383	800

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.54, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 30	$0.65	$0.35	$0.65	73%	0.54	$56.65
$68.00	$69.00	Oct 30	$0.11	$0.89	$0.11	18%	8.09	$68.11
$60.00	$61.00	Oct 7	$0.36	$0.64	$0.36	47%	1.78	$60.36
$63.00	$63.50	Oct 30	$0.12	$0.38	$0.12	35%	3.17	$63.12
$61.00	$61.50	Oct 23	$0.16	$0.34	$0.16	43%	2.13	$61.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$59.50	Sep 28	$0.26	$0.24	$0.26	57%	0.92	$59.74
$55.50	$55.00	Oct 23	$0.10	$0.40	$0.10	22%	4.00	$55.40
$60.50	$60.00	Sep 25	$0.32	$0.18	$0.32	68%	0.56	$60.18
$55.00	$54.00	Oct 9	$0.10	$0.90	$0.10	14%	9.00	$54.90
$60.00	$59.50	Sep 23	$0.29	$0.21	$0.29	64%	0.72	$59.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 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
$60.50	$61.00	Sep 25	$0.13	$0.13	$0.37	67%	0.35	$60.63
$60.00	$60.50	Sep 28	$0.18	$0.18	$0.32	57%	0.56	$60.18
$60.50	$61.00	Sep 30	$0.16	$0.16	$0.34	62%	0.47	$60.66
$60.50	$61.00	Sep 28	$0.14	$0.14	$0.36	65%	0.39	$60.64

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	$0.72	$0.72	$1.28	57%	0.56	$58.28
$58.50	$58.00	Oct 23	$0.23	$0.23	$0.27	59%	0.85	$58.27
$59.00	$58.50	Oct 30	$0.25	$0.25	$0.25	55%	1.00	$58.75
$58.00	$57.50	Oct 23	$0.21	$0.21	$0.29	62%	0.72	$57.79

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	36.5%	35.6%
$59.50	Sep 23	Sep 25	$0.31	35.3%	34.6%
$59.00	Sep 23	Sep 25	$0.28	35.2%	34.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.27	36.5%	35.6%
$59.50	Sep 23	Sep 25	$0.28	35.3%	34.6%
$59.00	Sep 23	Sep 25	$0.27	35.2%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.68% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.51	$0.49	$1.00	$58.50	$60.50	1.68%
$59.00	Sep 23	$0.81	$0.27	$1.08	$57.92	$60.08	1.81%
$60.00	Sep 23	$0.30	$0.78	$1.08	$58.92	$61.08	1.81%
$58.50	Sep 23	$1.17	$0.15	$1.32	$57.18	$59.82	2.22%
$60.50	Sep 23	$0.18	$1.14	$1.32	$59.18	$61.82	2.22%
$59.50	Sep 25	$0.82	$0.77	$1.59	$57.91	$61.09	2.67%
$59.00	Sep 25	$1.09	$0.54	$1.63	$57.37	$60.63	2.74%
$60.00	Sep 25	$0.59	$1.05	$1.64	$58.36	$61.64	2.76%
$61.00	Sep 23	$0.10	$1.57	$1.67	$59.33	$62.67	2.81%
$58.00	Sep 23	$1.61	$0.07	$1.68	$56.32	$59.68	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.13% of stock, avg 3.54%)

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	$0.10	$0.04	$0.14	$57.36	$61.14
$61.00	$58.00	Sep 23	$0.10	$0.07	$0.17	$57.83	$61.17
$62.00	$58.50	Sep 23	$0.04	$0.15	$0.19	$58.31	$62.19
$61.50	$58.50	Sep 23	$0.06	$0.15	$0.21	$58.29	$61.71
$61.00	$58.50	Sep 23	$0.10	$0.15	$0.25	$58.25	$61.25
$60.50	$57.50	Sep 23	$0.18	$0.04	$0.22	$57.28	$60.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 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
56/56	64/64	Oct 30	$0.30	$0.20	37%	1.50	$56.20	$63.80
56/56	63/64	Oct 23	$0.27	$0.23	42%	1.17	$55.73	$63.27
56/57	63/64	Oct 23	$0.30	$0.20	36%	1.50	$56.70	$63.30
54/55	63/64	Oct 23	$0.24	$0.26	47%	0.92	$54.76	$63.24
56/56	62/63	Oct 16	$0.25	$0.25	45%	1.00	$55.75	$62.75
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
56/56	64/64	Oct 23	$0.24	$0.26	47%	0.92	$55.76	$64.24
56/57	64/64	Oct 23	$0.27	$0.23	41%	1.17	$56.73	$64.27
56/56	64/64	Oct 16	$0.22	$0.28	50%	0.79	$55.78	$63.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 23	$0.06	$0.44	28%	7.33
$60.00	$61.00	$62.00	Oct 7	$0.07	$0.93	17%	13.29
$60.00	$61.00	$62.00	Oct 5	$0.09	$0.91	18%	10.11
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	31%	4.56
$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
$59.00	$59.50	$60.00	Sep 23	$0.07	$0.43	31%	6.14
$61.00	$62.00	$63.00	Oct 16	$0.05	$0.95	12%	19.00
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	28%	6.14
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$58.50	$59.00	$59.50	Sep 25	$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. 168 found (best net $-1.16, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.72	$0.28
$59.50	$60.00	1:2	Sep 23	-$0.09	$0.41
$59.00	$59.50	1:2	Sep 23	-$0.21	$0.29
$60.00	$60.50	1:2	Sep 23	-$0.06	$0.44
$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	-$1.16	$1.34
$59.50	$59.00	1:2	Sep 23	-$0.05	$0.45
$60.00	$59.50	1:2	Sep 23	-$0.20	$0.30
$70.00	$66.00	1:2	Oct 23	-$3.40	$0.60
$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. 132 found (best yield 3.83%, avg 1.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.28	0.45	2.5%	3.83%	6.34%	--	326
$61.50	Oct 30	$2.10	0.42	3.3%	3.53%	6.87%	1	209
$62.00	Oct 30	$1.93	0.40	4.2%	3.24%	7.43%	3	93
$60.50	Oct 30	$2.46	0.47	1.7%	4.13%	5.80%	--	340
$60.00	Oct 30	$2.66	0.50	0.8%	4.47%	5.29%	14	438
$62.50	Oct 30	$1.78	0.37	5.0%	2.99%	8.02%	1	53
$63.00	Oct 30	$1.65	0.35	5.9%	2.77%	8.64%	--	121
$63.50	Oct 30	$1.52	0.33	6.7%	2.55%	9.26%	--	42
$64.00	Oct 30	$1.40	0.31	7.5%	2.35%	9.90%	--	122
$64.50	Oct 30	$1.29	0.29	8.4%	2.17%	10.55%	2	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 11,348

Total Puts 7,612

Put/Call Ratio 0.67

Net Difference 3,736

Prior's Put/Call Breakdown

Total Calls 23,314

Total Puts 22,255

Put/Call Ratio 0.95

Net Difference 1,059

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