SLV - Options Database

SLV

iShares Silver Trust

$59.35 -0.47%

(9/22 10:05) ◀

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

▶ (9/22 10:15)

◀ 9/22 10:10 ▶

Option Volume

Detail

ℹ

Current (09/22 10:10am) 28,041

Calls: 18,432 (66%)

Puts: 9,609 (34%)

Prior (09/18) 58,404

Calls: 29,913 (51%)

Puts: 28,491 (49%)

Current vs Prior -51.99%

Calls: -38.38% (Calls)

Puts: -66.27% (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 -89.99%

Calls: -89.22%

Puts: -91.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:10am) $4.95M

Calls: $3.15M (64%)

Puts: $1.80M (36%)

Prior (09/18) $8.36M

Calls: $5.30M (63%)

Puts: $3.06M (37%)

Current vs Prior -40.80%

Calls: -40.50%

Puts: -41.32%

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 -90.83%

Calls: -82.25%

Puts: -95.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:10am) 0.52

Prior (09/18) 0.95

Current vs Prior -45.27%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -17.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:10am) 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 2.09% | 3.07%3.07% | 4.97%7.53% | 13.02%

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

Current vs Prior -19.10% | -10.80%-10.80% | -5.61%+780.58% | +65.95%

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

Current vs 7-Day Avg -25.29% | -19.71%+9.12% | -5.84%+241.14% | +31.31%

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

Current vs 7-Day Eod -19.10% | -10.80%-10.80% | -5.61%+780.58% | +65.95%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.29% | 5.02%

Calls: 5.88% | 4.08%

Puts: 10.71% | 5.95%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +26.76% | -7.38%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +27.26% | +0.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.15M). Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 45% - 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
10:10	BULLISH	BULLISH	BULLISH
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 474 of results (avg 4.0%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 23	11.30	11.45	$11.38	1.3%	54	0.99	117
$48.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.99	90
$49.00	Oct 30	10.65	10.80	$10.73	1.4%	--	0.93	14
$49.00	Oct 16	10.50	10.65	$10.58	1.4%	--	0.97	71
$49.00	Sep 30	10.35	10.50	$10.43	1.4%	--	0.99	934

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	0.73	0.74	$0.74	1.4%	60	0.24	8.9K
$70.00	Oct 16	10.70	10.85	$10.77	1.4%	8	0.90	714
$70.00	Sep 25	10.55	10.70	$10.63	1.4%	--	1.00	54
$58.00	Oct 16	1.39	1.41	$1.40	1.4%	46	0.38	2.8K
$69.00	Oct 16	9.75	9.90	$9.82	1.5%	--	0.89	968

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 190 found (avg $0.43, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 23	0.13	0.15	$0.14	14.3%	231	0.20	1.2K
$61.00	Sep 23	0.08	0.09	$0.09	11.1%	1.8K	0.12	1.5K
$60.00	Sep 23	0.25	0.26	$0.26	3.8%	560	0.31	2.0K
$59.50	Sep 23	0.41	0.45	$0.43	9.3%	768	0.46	887
$62.50	Sep 25	0.09	0.10	$0.10	10.0%	11	0.09	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.15	0.18	$0.16	18.8%	530	0.23	999
$59.00	Sep 23	0.30	0.33	$0.32	9.4%	736	0.38	1.5K
$57.00	Sep 25	0.11	0.13	$0.12	16.7%	35	0.12	3.2K
$59.50	Sep 23	0.53	0.59	$0.56	10.7%	393	0.54	689
$56.00	Sep 25	0.05	0.06	$0.06	16.7%	6	0.06	704

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 281 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 25	8.80	9.00	$8.90	2.2%	5	1.00	3
$52.00	Sep 23	7.30	7.45	$7.38	2.0%	96	0.99	34
$52.50	Sep 25	6.80	7.00	$6.90	2.9%	3	0.99	94
$48.00	Sep 23	11.30	11.45	$11.38	1.3%	54	0.99	117
$49.00	Sep 23	10.30	10.45	$10.38	1.4%	49	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.55	3.75	$3.65	5.5%	--	1.00	184
$64.00	Sep 23	4.55	4.75	$4.65	4.3%	--	1.00	73
$65.00	Sep 23	5.55	5.75	$5.65	3.5%	--	1.00	11
$65.50	Sep 23	6.05	6.25	$6.15	3.3%	--	1.00	11
$66.00	Sep 23	6.55	6.75	$6.65	3.0%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 401 active (total vol 25.8K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.08	1.11	$1.10	2.7%	3.0K	0.44	7.6K
$61.00	Sep 23	0.08	0.09	$0.09	11.1%	1.8K	0.12	1.5K
$60.00	Oct 16	1.88	1.93	$1.90	2.6%	1.1K	0.47	50.8K
$59.50	Sep 23	0.41	0.45	$0.43	9.3%	768	0.46	887
$62.00	Sep 25	0.13	0.14	$0.14	7.1%	659	0.13	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.60	3.75	$3.68	4.1%	1.6K	0.93	2.0K
$63.00	Oct 2	3.85	4.00	$3.93	3.8%	1.6K	0.82	170
$59.00	Sep 23	0.30	0.33	$0.32	9.4%	736	0.38	1.5K
$58.00	Sep 23	0.07	0.09	$0.08	25.0%	667	0.13	1.6K
$58.50	Sep 23	0.15	0.18	$0.16	18.8%	530	0.23	999

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 1.6%, max 3.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.7%	34.7%	3.0%	777	1.0K
$58.50	Sep 23	Oct 30	34.7%	34.4%	0.6%	59	246

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.7%	34.7%	3.0%	401	800
$60.50	Sep 23	Oct 23	37.4%	37.0%	1.0%	12	258
$58.50	Sep 23	Oct 30	34.7%	34.4%	0.6%	536	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 180 found (best R:R 1.94, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$60.00	$61.00	Oct 7	$0.34	$0.66	$0.34	45%	1.94	$60.34
$56.00	$57.00	Oct 30	$0.65	$0.35	$0.65	72%	0.54	$56.65
$62.50	$63.00	Oct 30	$0.13	$0.37	$0.13	36%	2.85	$62.63
$62.00	$65.00	Oct 7	$0.43	$2.57	$0.43	29%	5.98	$62.43
$59.00	$59.50	Oct 30	$0.22	$0.28	$0.22	54%	1.27	$59.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.50	$58.00	Sep 28	$0.14	$0.36	$0.14	34%	2.57	$58.36
$60.00	$59.50	Sep 28	$0.28	$0.22	$0.28	60%	0.79	$59.72
$58.00	$57.50	Sep 30	$0.13	$0.37	$0.13	30%	2.85	$57.87
$58.50	$58.00	Sep 25	$0.13	$0.37	$0.13	32%	2.85	$58.37
$57.50	$57.00	Oct 2	$0.12	$0.38	$0.12	27%	3.17	$57.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 117 found (best R:R 0.61, 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	69%	0.32	$60.12
$59.50	$60.00	Sep 30	$0.22	$0.22	$0.28	51%	0.79	$59.72
$60.50	$61.00	Sep 28	$0.13	$0.13	$0.37	67%	0.35	$60.63
$60.50	$61.00	Sep 25	$0.11	$0.11	$0.39	70%	0.28	$60.61
$60.00	$60.50	Sep 30	$0.18	$0.18	$0.32	58%	0.56	$60.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.76	$0.76	$1.24	55%	0.61	$58.24
$55.00	$52.00	Oct 7	$0.18	$0.18	$2.82	88%	0.06	$54.82
$59.00	$58.50	Oct 23	$0.26	$0.26	$0.24	54%	1.08	$58.74
$58.00	$57.50	Oct 16	$0.21	$0.21	$0.29	62%	0.72	$57.79
$59.00	$58.50	Oct 30	$0.25	$0.25	$0.25	54%	1.00	$58.75

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	$0.27	36.7%	35.8%
$59.50	Sep 23	Sep 25	$0.30	35.7%	35.4%
$59.00	Sep 23	Sep 25	$0.30	34.3%	34.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Sep 23	Sep 25	$0.25	36.7%	35.8%
$59.50	Sep 23	Sep 25	$0.28	35.7%	35.4%
$59.00	Sep 23	Sep 25	$0.27	34.3%	34.2%

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	$0.43	$0.56	$0.99	$58.51	$60.49	1.67%
$59.00	Sep 23	$0.68	$0.32	$1.00	$58.00	$60.00	1.68%
$60.00	Sep 23	$0.26	$0.89	$1.15	$58.85	$61.15	1.94%
$58.50	Sep 23	$1.05	$0.16	$1.21	$57.29	$59.71	2.04%
$60.50	Sep 23	$0.14	$1.27	$1.41	$59.09	$61.91	2.38%
$58.00	Sep 23	$1.46	$0.08	$1.54	$56.46	$59.54	2.59%
$59.00	Sep 25	$0.98	$0.59	$1.57	$57.43	$60.57	2.65%
$59.50	Sep 25	$0.73	$0.84	$1.57	$57.93	$61.07	2.65%
$60.00	Sep 25	$0.53	$1.14	$1.67	$58.33	$61.67	2.81%
$58.50	Sep 25	$1.30	$0.41	$1.71	$56.79	$60.21	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.15% of stock, avg 3.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.50	$57.50	Sep 23	$0.05	$0.04	$0.09	$57.41	$61.59
$61.00	$57.50	Sep 23	$0.09	$0.04	$0.13	$57.37	$61.13
$61.50	$58.00	Sep 23	$0.05	$0.08	$0.13	$57.87	$61.63
$61.00	$58.00	Sep 23	$0.09	$0.08	$0.17	$57.83	$61.17
$60.50	$57.50	Sep 23	$0.14	$0.04	$0.18	$57.32	$60.68
$60.50	$58.00	Sep 23	$0.14	$0.08	$0.22	$57.78	$60.72
$61.50	$58.50	Sep 23	$0.05	$0.16	$0.21	$58.29	$61.71
$61.00	$58.50	Sep 23	$0.09	$0.16	$0.25	$58.25	$61.25
$60.50	$58.50	Sep 23	$0.14	$0.16	$0.30	$58.20	$60.80
$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. 82 found (best R:R 0.92, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/56	64/64	Oct 23	$0.24	$0.26	47%	0.92	$55.76	$64.24
56/56	63/64	Oct 30	$0.30	$0.20	35%	1.50	$56.20	$63.30
56/56	64/64	Oct 30	$0.29	$0.21	37%	1.38	$56.21	$63.79
56/57	64/64	Oct 23	$0.27	$0.23	41%	1.17	$56.73	$64.27
55/56	64/64	Oct 30	$0.26	$0.24	42%	1.08	$55.24	$63.76
54/55	64/64	Oct 23	$0.21	$0.29	52%	0.72	$54.79	$64.21
56/56	63/64	Oct 23	$0.26	$0.24	42%	1.08	$55.74	$63.26
56/57	63/64	Oct 23	$0.29	$0.21	36%	1.38	$56.71	$63.29
55/56	63/64	Oct 30	$0.27	$0.23	40%	1.17	$55.23	$63.27
56/57	64/64	Oct 30	$0.30	$0.20	34%	1.50	$56.70	$63.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 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	$0.05	$0.45	26%	9.00
$60.00	$61.00	$62.00	Oct 7	$0.07	$0.93	16%	13.29
$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
$58.00	$59.00	$60.00	Oct 7	$0.12	$0.88	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
$55.00	$56.00	$57.00	Oct 7	$0.06	$0.94	13%	15.67
$58.50	$59.00	$59.50	Sep 23	$0.08	$0.42	31%	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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 171 found (best net $-1.29, 167 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.51	$0.49
$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	-$0.31	$0.19
$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	-$1.29	$1.21
$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	-$0.23	$0.27
$57.50	$56.50	1:2	Oct 5	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 3.71%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.20	0.44	2.8%	3.71%	6.49%	--	326
$60.50	Oct 30	$2.39	0.46	1.9%	4.03%	5.96%	--	340
$60.00	Oct 30	$2.59	0.49	1.1%	4.36%	5.46%	16	438
$61.50	Oct 30	$2.03	0.41	3.6%	3.42%	7.04%	1	209
$62.00	Oct 30	$1.87	0.39	4.5%	3.15%	7.62%	3	93
$59.50	Oct 30	$2.79	0.51	0.2%	4.70%	4.95%	9	118
$62.50	Oct 30	$1.72	0.36	5.3%	2.90%	8.21%	1	53
$63.00	Oct 30	$1.59	0.34	6.2%	2.68%	8.83%	2	121
$63.50	Oct 30	$1.46	0.32	7.0%	2.46%	9.45%	--	42
$64.00	Oct 30	$1.34	0.30	7.8%	2.26%	10.09%	3	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 18,432

Total Puts 9,609

Put/Call Ratio 0.52

Net Difference 8,823

Prior's Put/Call Breakdown

Total Calls 29,913

Total Puts 28,491

Put/Call Ratio 0.95

Net Difference 1,422

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