SLV - Options Database

SLV

iShares Silver Trust

$59.38 -0.42%

(9/22 10:00) ◀

Tuesday, September 22, 2026 (10:05am)

▶ (9/22 10:10)

◀ 9/22 10:05 ▶

Option Volume

Detail

ℹ

Current (09/22 10:05am) 26,244

Calls: 16,929 (65%)

Puts: 9,315 (35%)

Prior (09/18) 55,799

Calls: 28,370 (51%)

Puts: 27,429 (49%)

Current vs Prior -52.97%

Calls: -40.33% (Calls)

Puts: -66.04% (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 -90.63%

Calls: -90.10%

Puts: -91.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:05am) $4.51M

Calls: $2.75M (61%)

Puts: $1.76M (39%)

Prior (09/18) $7.96M

Calls: $5.12M (64%)

Puts: $2.84M (36%)

Current vs Prior -43.36%

Calls: -46.21%

Puts: -38.22%

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 -91.64%

Calls: -84.49%

Puts: -95.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:05am) 0.55

Prior (09/18) 0.97

Current vs Prior -43.09%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -13.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:05am) 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 2.12% | 3.10%3.10% | 4.97%7.54% | 13.02%

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

Current vs Prior -17.84% | -9.87%-9.87% | -5.66%+782.10% | +65.87%

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

Current vs 7-Day Avg -24.13% | -18.87%+10.27% | -5.89%+241.72% | +31.25%

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

Current vs 7-Day Eod -17.84% | -9.87%-9.87% | -5.66%+782.10% | +65.87%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.18% | 5.50%

Calls: 6.94% | 4.90%

Puts: 7.41% | 6.10%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +9.79% | +1.48%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +10.22% | +10.38%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.75M). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.55. P/C ratio dropping 43% - 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
10:05	BULLISH	BULLISH	BULLISH
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 472 of results (avg 4.2%, best 0.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.11	1.12	$1.12	0.9%	2.8K	0.45	7.6K
$48.00	Oct 16	11.50	11.65	$11.58	1.3%	--	0.97	28
$48.00	Sep 25	11.35	11.50	$11.43	1.3%	28	0.99	18
$49.00	Oct 30	10.70	10.85	$10.77	1.4%	--	0.93	14
$49.00	Oct 2	10.40	10.55	$10.48	1.4%	--	0.99	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	0.72	0.73	$0.73	1.4%	53	0.23	8.9K
$70.00	Oct 16	10.65	10.80	$10.73	1.4%	8	0.90	714
$69.00	Oct 16	9.70	9.85	$9.77	1.5%	--	0.89	968
$59.00	Oct 16	1.82	1.85	$1.84	1.6%	29	0.45	9.1K
$65.00	Oct 16	6.05	6.15	$6.10	1.6%	--	0.80	969

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.43, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Sep 23	0.08	0.09	$0.09	11.1%	1.8K	0.13	1.5K
$60.50	Sep 23	0.14	0.16	$0.15	13.3%	221	0.21	1.2K
$61.50	Sep 23	0.05	0.06	$0.06	16.7%	49	0.08	986
$60.00	Sep 23	0.25	0.28	$0.27	11.1%	551	0.33	2.0K
$59.50	Sep 23	0.43	0.47	$0.45	8.9%	725	0.48	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.15	0.17	$0.16	12.5%	515	0.22	999
$59.00	Sep 23	0.29	0.32	$0.31	9.7%	721	0.36	1.5K
$59.50	Sep 23	0.52	0.56	$0.54	7.4%	390	0.52	689
$56.00	Sep 25	0.05	0.06	$0.06	16.7%	6	0.06	704
$57.00	Sep 25	0.11	0.12	$0.12	8.3%	35	0.11	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 25	8.85	9.00	$8.93	1.7%	5	1.00	3
$52.00	Sep 23	7.30	7.50	$7.40	2.7%	96	0.99	34
$48.00	Sep 25	11.35	11.50	$11.43	1.3%	28	0.99	18
$52.50	Sep 25	6.85	7.00	$6.93	2.2%	3	0.99	94
$48.00	Sep 23	11.30	11.50	$11.40	1.8%	54	0.99	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.50	3.70	$3.60	5.6%	--	1.00	184
$64.00	Sep 23	4.50	4.70	$4.60	4.3%	--	1.00	73
$65.00	Sep 23	5.50	5.70	$5.60	3.6%	--	1.00	11
$65.50	Sep 23	6.00	6.20	$6.10	3.3%	--	1.00	11
$66.00	Sep 23	6.50	6.70	$6.60	3.0%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 384 active (total vol 24.4K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.11	1.12	$1.12	0.9%	2.8K	0.45	7.6K
$61.00	Sep 23	0.08	0.09	$0.09	11.1%	1.8K	0.13	1.5K
$60.00	Oct 16	1.90	1.94	$1.92	2.1%	1.1K	0.48	50.8K
$59.50	Sep 23	0.43	0.47	$0.45	8.9%	725	0.48	887
$62.00	Sep 25	0.13	0.14	$0.14	7.1%	649	0.13	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.55	3.75	$3.65	5.5%	1.6K	0.93	2.0K
$63.00	Oct 2	3.80	4.00	$3.90	5.1%	1.6K	0.81	170
$59.00	Sep 23	0.29	0.32	$0.31	9.7%	721	0.36	1.5K
$58.00	Sep 23	0.07	0.09	$0.08	25.0%	666	0.12	1.6K
$58.50	Sep 23	0.15	0.17	$0.16	12.5%	515	0.22	999

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 1.7%, max 3.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.8%	34.8%	3.0%	732	1.0K
$58.50	Sep 23	Oct 30	34.9%	34.5%	1.1%	57	246
$59.00	Sep 23	Oct 30	34.8%	34.6%	0.3%	304	715

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.8%	34.8%	3.0%	398	800
$60.50	Sep 23	Oct 23	38.1%	37.0%	3.0%	12	258
$58.50	Sep 23	Oct 30	34.9%	34.5%	1.1%	521	1.0K
$59.00	Sep 23	Oct 30	34.8%	34.6%	0.3%	725	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 0.59, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 30	$0.63	$0.37	$0.63	72%	0.59	$56.63
$60.00	$61.00	Oct 7	$0.35	$0.65	$0.35	46%	1.86	$60.35
$56.50	$57.00	Oct 23	$0.30	$0.20	$0.30	71%	0.67	$56.80
$58.50	$59.00	Oct 30	$0.23	$0.27	$0.23	58%	1.17	$58.73
$68.00	$69.00	Oct 30	$0.11	$0.89	$0.11	18%	8.09	$68.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Oct 9	$0.10	$0.90	$0.10	14%	9.00	$54.90
$58.00	$57.50	Oct 2	$0.14	$0.36	$0.14	32%	2.57	$57.86
$58.50	$58.00	Sep 28	$0.14	$0.36	$0.14	33%	2.57	$58.36
$57.50	$57.00	Sep 30	$0.10	$0.40	$0.10	24%	4.00	$57.40
$57.00	$56.50	Oct 16	$0.14	$0.36	$0.14	30%	2.57	$56.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 115 found (best R:R 0.09, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$60.50	Sep 23	$0.12	$0.12	$0.38	67%	0.32	$60.12
$59.50	$60.00	Sep 28	$0.22	$0.22	$0.28	50%	0.79	$59.72
$60.00	$60.50	Sep 25	$0.16	$0.16	$0.34	60%	0.47	$60.16
$59.50	$60.00	Sep 30	$0.22	$0.22	$0.28	50%	0.79	$59.72
$59.50	$60.00	Sep 23	$0.18	$0.18	$0.32	52%	0.56	$59.68

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	$0.74	$0.74	$1.26	56%	0.59	$58.26
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	77%	0.30	$54.77
$58.50	$58.00	Oct 30	$0.24	$0.24	$0.26	58%	0.92	$58.26
$56.50	$56.00	Oct 30	$0.18	$0.18	$0.32	69%	0.56	$56.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.28	36.3%	35.9%
$59.50	Sep 23	Sep 25	$0.30	35.8%	35.4%
$59.00	Sep 23	Sep 25	$0.30	34.8%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.25	36.3%	35.9%
$59.50	Sep 23	Sep 25	$0.28	35.8%	35.4%
$59.00	Sep 23	Sep 25	$0.27	34.8%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 184 found (cheapest 1.67% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.45	$0.54	$0.99	$58.51	$60.49	1.67%
$59.00	Sep 23	$0.72	$0.31	$1.03	$57.97	$60.03	1.73%
$60.00	Sep 23	$0.27	$0.86	$1.13	$58.87	$61.13	1.90%
$58.50	Sep 23	$1.08	$0.16	$1.24	$57.26	$59.74	2.09%
$60.50	Sep 23	$0.15	$1.23	$1.38	$59.12	$61.88	2.32%
$58.00	Sep 23	$1.49	$0.08	$1.57	$56.43	$59.57	2.64%
$59.50	Sep 25	$0.75	$0.82	$1.57	$57.93	$61.07	2.64%
$59.00	Sep 25	$1.02	$0.58	$1.60	$57.40	$60.60	2.69%
$60.00	Sep 25	$0.55	$1.11	$1.66	$58.34	$61.66	2.80%
$58.50	Sep 25	$1.33	$0.40	$1.73	$56.77	$60.23	2.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.17% of stock, avg 3.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$57.50	Sep 23	$0.06	$0.04	$0.10	$57.40	$61.60
$61.00	$57.50	Sep 23	$0.09	$0.04	$0.13	$57.37	$61.13
$61.50	$58.00	Sep 23	$0.06	$0.08	$0.14	$57.86	$61.64
$61.00	$58.00	Sep 23	$0.09	$0.08	$0.17	$57.83	$61.17
$60.50	$57.50	Sep 23	$0.15	$0.04	$0.19	$57.31	$60.69
$61.50	$58.50	Sep 23	$0.06	$0.16	$0.22	$58.28	$61.72
$60.50	$58.00	Sep 23	$0.15	$0.08	$0.23	$57.77	$60.73
$61.00	$58.50	Sep 23	$0.09	$0.16	$0.25	$58.25	$61.25
$60.50	$58.50	Sep 23	$0.15	$0.16	$0.31	$58.19	$60.81
$61.50	$57.00	Sep 25	$0.19	$0.12	$0.31	$56.69	$61.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 1.63, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	63/64	Oct 30	$0.31	$0.19	35%	1.63	$56.19	$63.31
56/56	64/64	Oct 30	$0.29	$0.21	39%	1.38	$56.21	$64.29
57/58	63/64	Oct 16	$0.29	$0.21	38%	1.38	$57.21	$63.29
56/56	64/64	Oct 30	$0.29	$0.21	37%	1.38	$56.21	$63.79
55/56	63/64	Oct 16	$0.22	$0.28	51%	0.79	$55.28	$63.22
56/56	63/64	Oct 16	$0.25	$0.25	45%	1.00	$56.25	$63.25
57/58	62/63	Oct 16	$0.30	$0.20	35%	1.50	$57.20	$62.80
56/57	64/64	Oct 30	$0.29	$0.21	36%	1.38	$56.71	$64.29
55/56	62/63	Oct 16	$0.23	$0.27	48%	0.85	$55.27	$62.73
56/56	62/63	Oct 16	$0.26	$0.24	42%	1.08	$56.24	$62.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 23	$0.06	$0.44	26%	7.33
$60.00	$61.00	$62.00	Oct 7	$0.08	$0.92	17%	11.50
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	31%	4.56
$58.50	$59.00	$59.50	Sep 23	$0.09	$0.41	30%	4.56
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	20%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.50	$60.00	$60.50	Sep 23	$0.05	$0.45	27%	9.00
$58.50	$59.00	$59.50	Sep 23	$0.08	$0.42	30%	5.25
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	31%	4.56
$58.00	$58.50	$59.00	Sep 23	$0.07	$0.43	24%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-1.23, 166 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.58	$0.42
$59.00	$59.50	1:2	Sep 23	-$0.18	$0.32
$59.50	$60.00	1:2	Sep 23	-$0.09	$0.41
$58.50	$59.00	1:2	Sep 23	-$0.36	$0.14
$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	-$1.23	$1.27
$56.50	$55.00	1:2	Oct 5	$0.00	$1.50
$59.50	$59.00	1:2	Sep 23	-$0.08	$0.42
$60.00	$59.50	1:2	Sep 23	-$0.22	$0.28
$57.50	$56.50	1:2	Oct 5	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 4.04%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.40	0.47	1.9%	4.04%	5.93%	--	340
$61.00	Oct 30	$2.21	0.44	2.7%	3.72%	6.45%	--	326
$61.50	Oct 30	$2.05	0.41	3.6%	3.45%	7.02%	1	209
$62.00	Oct 30	$1.89	0.39	4.4%	3.18%	7.60%	3	93
$60.00	Oct 30	$2.60	0.49	1.0%	4.38%	5.42%	14	438
$62.50	Oct 30	$1.74	0.37	5.2%	2.93%	8.18%	1	53
$59.50	Oct 30	$2.82	0.52	0.2%	4.75%	4.95%	7	118
$63.00	Oct 30	$1.59	0.34	6.1%	2.68%	8.77%	1	121
$63.50	Oct 30	$1.47	0.32	6.9%	2.48%	9.41%	--	42
$64.00	Oct 30	$1.36	0.30	7.8%	2.29%	10.07%	--	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 16,929

Total Puts 9,315

Put/Call Ratio 0.55

Net Difference 7,614

Prior's Put/Call Breakdown

Total Calls 28,370

Total Puts 27,429

Put/Call Ratio 0.97

Net Difference 941

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