SLV - Options Database

SLV

iShares Silver Trust

$59.49 -0.23%

(9/22 09:55) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 10:05)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 23,911

Calls: 15,359 (64%)

Puts: 8,552 (36%)

Prior (09/18) 51,742

Calls: 26,722 (52%)

Puts: 25,020 (48%)

Current vs Prior -53.79%

Calls: -42.52% (Calls)

Puts: -65.82% (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 -91.47%

Calls: -91.02%

Puts: -92.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $3.92M

Calls: $2.30M (59%)

Puts: $1.62M (41%)

Prior (09/18) $7.48M

Calls: $4.74M (63%)

Puts: $2.74M (37%)

Current vs Prior -47.57%

Calls: -51.43%

Puts: -40.88%

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 -92.73%

Calls: -87.03%

Puts: -95.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.56

Prior (09/18) 0.94

Current vs Prior -40.53%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -12.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 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 1.65% | 2.64%2.64% | 4.55%7.14% | 12.99%

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

Current vs Prior -36.22% | -23.25%-23.25% | -13.51%+735.13% | +65.53%

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

Current vs 7-Day Avg -41.11% | -30.91%-6.10% | -13.72%+223.53% | +30.98%

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

Current vs 7-Day Eod -36.22% | -23.25%-23.25% | -13.51%+735.13% | +65.53%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.12% | 6.37%

Calls: 6.12% | 6.25%

Puts: 6.12% | 6.49%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior -6.42% | +17.53%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg -6.05% | +27.84%

Liquidity Pricy

Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 41% - 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 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
10:00	BULLISH	BULLISH	BULLISH
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 474 of results (avg 4.1%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.16	1.17	$1.17	0.9%	2.5K	0.46	7.6K
$60.00	Oct 16	1.97	1.99	$1.98	1.0%	1.0K	0.48	50.8K
$50.00	Oct 16	9.70	9.80	$9.75	1.0%	--	0.94	27.0K
$61.00	Oct 16	1.58	1.60	$1.59	1.3%	17	0.41	4.2K
$48.00	Oct 16	11.60	11.75	$11.68	1.3%	--	1.00	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Oct 16	7.75	7.85	$7.80	1.3%	5	0.86	561
$59.50	Oct 16	2.04	2.07	$2.05	1.5%	150	0.48	227
$69.00	Oct 16	9.60	9.75	$9.68	1.5%	--	0.90	968
$68.50	Sep 23	8.95	9.10	$9.02	1.7%	3	1.00	--
$68.50	Sep 30	8.95	9.10	$9.02	1.7%	20	1.00	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 179 found (avg $0.43, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Sep 23	0.05	0.06	$0.06	16.7%	36	0.09	986
$61.00	Sep 23	0.09	0.10	$0.10	10.0%	1.7K	0.14	1.5K
$60.50	Sep 23	0.16	0.17	$0.17	5.9%	210	0.22	1.2K
$60.00	Sep 23	0.29	0.31	$0.30	6.7%	499	0.35	2.0K
$59.50	Sep 23	0.47	0.50	$0.49	6.1%	709	0.50	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.13	0.15	$0.14	14.3%	498	0.20	999
$59.00	Sep 23	0.26	0.28	$0.27	7.4%	707	0.34	1.5K
$59.50	Sep 23	0.47	0.50	$0.49	6.1%	379	0.50	689
$57.00	Sep 25	0.10	0.11	$0.11	9.1%	35	0.10	3.2K
$56.50	Sep 25	0.07	0.08	$0.08	12.5%	6	0.08	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 280 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	11.60	11.75	$11.68	1.3%	--	1.00	28
$49.00	Oct 16	10.60	10.80	$10.70	1.9%	--	1.00	71
$50.50	Sep 25	8.95	9.10	$9.02	1.7%	5	1.00	3
$52.00	Sep 23	7.45	7.60	$7.53	2.0%	96	0.99	34
$52.50	Sep 25	6.95	7.10	$7.03	2.1%	3	0.99	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.40	3.60	$3.50	5.7%	--	1.00	184
$64.00	Sep 23	4.40	4.60	$4.50	4.4%	--	1.00	73
$65.00	Sep 23	5.40	5.60	$5.50	3.6%	--	1.00	11
$65.50	Sep 23	5.90	6.10	$6.00	3.3%	--	1.00	11
$66.00	Sep 23	6.40	6.60	$6.50	3.1%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 366 active (total vol 22.3K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.16	1.17	$1.17	0.9%	2.5K	0.46	7.6K
$61.00	Sep 23	0.09	0.10	$0.10	10.0%	1.7K	0.14	1.5K
$60.00	Oct 16	1.97	1.99	$1.98	1.0%	1.0K	0.48	50.8K
$59.50	Sep 23	0.47	0.50	$0.49	6.1%	709	0.50	887
$60.00	Sep 23	0.29	0.31	$0.30	6.7%	499	0.35	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.45	3.65	$3.55	5.6%	1.6K	0.92	2.0K
$63.00	Oct 2	3.75	3.90	$3.83	3.9%	1.6K	0.81	170
$59.00	Sep 23	0.26	0.28	$0.27	7.4%	707	0.34	1.5K
$58.50	Sep 23	0.13	0.15	$0.14	14.3%	498	0.20	999
$58.00	Sep 23	0.06	0.08	$0.07	28.6%	458	0.11	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 0.4%, max 0.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	34.9%	34.7%	0.6%	47	246

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	34.9%	34.7%	0.6%	504	1.0K
$60.50	Sep 23	Oct 23	37.1%	37.0%	0.1%	12	258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 8.09, avg 2.02)

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
$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
$66.00	$67.00	Oct 16	$0.10	$0.90	$0.10	17%	9.00	$66.10

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
$55.00	$54.00	Oct 9	$0.10	$0.90	$0.10	14%	9.00	$54.90
$53.00	$52.00	Oct 30	$0.12	$0.88	$0.12	14%	7.33	$52.88
$59.50	$59.00	Sep 25	$0.22	$0.28	$0.22	49%	1.27	$59.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 0.09, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 23	$0.13	$0.13	$0.37	65%	0.35	$60.13
$59.50	$60.00	Sep 25	$0.23	$0.23	$0.27	49%	0.85	$59.73
$63.50	$68.00	Oct 5	$0.28	$0.28	$4.22	82%	0.07	$63.78
$60.50	$61.00	Sep 25	$0.13	$0.13	$0.37	68%	0.35	$60.63
$60.50	$61.00	Sep 30	$0.16	$0.16	$0.34	62%	0.47	$60.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$52.00	Oct 7	$0.32	$0.32	$3.68	82%	0.09	$55.68
$59.00	$57.00	Oct 7	$0.72	$0.72	$1.28	56%	0.56	$58.28
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	77%	0.30	$54.77
$59.00	$58.50	Oct 23	$0.25	$0.25	$0.25	55%	1.00	$58.75
$57.00	$56.50	Oct 30	$0.19	$0.19	$0.31	67%	0.61	$56.81

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	$0.27	36.8%	35.1%
$59.50	Sep 23	Sep 25	$0.31	34.5%	34.3%
$59.00	Sep 23	Sep 25	$0.29	34.3%	34.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.27	36.8%	35.4%
$59.50	Sep 23	Sep 25	$0.28	34.5%	34.3%
$59.00	Sep 23	Sep 25	$0.28	34.3%	34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 178 found (cheapest 1.65% of stock, avg 6.89%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.49	$0.49	$0.98	$58.52	$60.48	1.65%
$59.00	Sep 23	$0.78	$0.27	$1.05	$57.95	$60.05	1.77%
$60.00	Sep 23	$0.30	$0.79	$1.09	$58.91	$61.09	1.83%
$58.50	Sep 23	$1.16	$0.14	$1.30	$57.20	$59.80	2.19%
$60.50	Sep 23	$0.17	$1.16	$1.33	$59.17	$61.83	2.24%
$59.50	Sep 25	$0.80	$0.77	$1.57	$57.93	$61.07	2.64%
$59.00	Sep 25	$1.07	$0.55	$1.62	$57.38	$60.62	2.72%
$60.00	Sep 25	$0.57	$1.06	$1.63	$58.37	$61.63	2.74%
$58.00	Sep 23	$1.59	$0.07	$1.66	$56.34	$59.66	2.79%
$61.00	Sep 23	$0.10	$1.59	$1.69	$59.31	$62.69	2.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.13% of stock, avg 3.50%)

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	$0.14	$0.18	$58.32	$62.18
$61.50	$58.50	Sep 23	$0.06	$0.14	$0.20	$58.30	$61.70
$60.50	$57.50	Sep 23	$0.17	$0.04	$0.21	$57.29	$60.71
$61.00	$58.50	Sep 23	$0.10	$0.14	$0.24	$58.26	$61.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.38, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	62/63	Oct 16	$0.29	$0.21	38%	1.38	$56.71	$62.79
56/57	64/64	Oct 30	$0.31	$0.19	34%	1.63	$56.69	$63.81
56/57	64/64	Oct 30	$0.30	$0.20	36%	1.50	$56.70	$64.30
56/56	64/64	Oct 23	$0.26	$0.24	44%	1.08	$56.24	$64.26
57/58	64/64	Oct 23	$0.29	$0.21	38%	1.38	$57.21	$64.29
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	64/64	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
56/57	63/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$63.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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 7	$0.07	$0.93	17%	13.29
$59.50	$60.00	$60.50	Sep 23	$0.06	$0.44	28%	7.33
$58.00	$58.50	$59.00	Sep 23	$0.05	$0.45	22%	9.00
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	21%	7.33
$58.00	$58.50	$59.00	Sep 25	$0.05	$0.45	18%	9.00

PUTS (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
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	28%	6.14
$58.00	$58.50	$59.00	Sep 23	$0.06	$0.44	22%	7.33
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	21%	7.33
$58.00	$58.50	$59.00	Sep 25	$0.05	$0.45	18%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 167 found (best net $-1.11, 164 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.71	$0.29
$59.00	$59.50	1:2	Sep 23	-$0.20	$0.30
$59.50	$60.00	1:2	Sep 23	-$0.11	$0.39
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97
$61.50	$62.00	1:2	Sep 25	-$0.07	$0.43

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	-$0.05	$0.45
$60.00	$59.50	1:2	Sep 23	-$0.19	$0.31
$57.50	$56.50	1:2	Oct 5	-$0.17	$0.83
$58.50	$58.00	1:2	Sep 25	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 3.82%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.27	0.45	2.5%	3.82%	6.35%	--	326
$60.50	Oct 30	$2.46	0.47	1.7%	4.14%	5.83%	--	340
$61.50	Oct 30	$2.09	0.42	3.4%	3.51%	6.89%	1	209
$62.00	Oct 30	$1.92	0.40	4.2%	3.23%	7.45%	3	93
$60.00	Oct 30	$2.65	0.50	0.9%	4.45%	5.31%	14	438
$62.50	Oct 30	$1.77	0.37	5.1%	2.98%	8.03%	1	53
$59.50	Oct 30	$2.87	0.52	0.0%	4.82%	4.84%	7	118
$63.00	Oct 30	$1.63	0.35	5.9%	2.74%	8.64%	1	121
$63.50	Oct 30	$1.51	0.33	6.7%	2.54%	9.28%	--	42
$64.00	Oct 30	$1.39	0.31	7.6%	2.34%	9.92%	--	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 15,359

Total Puts 8,552

Put/Call Ratio 0.56

Net Difference 6,807

Prior's Put/Call Breakdown

Total Calls 26,722

Total Puts 25,020

Put/Call Ratio 0.94

Net Difference 1,702

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