SLV - Options Database

SLV

iShares Silver Trust

$59.50 -0.23%

(9/22 10:10) ◀

Tuesday, September 22, 2026 (10:15am)

▶ (9/22 10:20)

◀ 9/22 10:15 ▶

Option Volume

Detail

ℹ

Current (09/22 10:15am) 29,603

Calls: 19,496 (66%)

Puts: 10,107 (34%)

Prior (09/18) 60,738

Calls: 31,202 (51%)

Puts: 29,536 (49%)

Current vs Prior -51.26%

Calls: -37.52% (Calls)

Puts: -65.78% (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 -89.43%

Calls: -88.60%

Puts: -90.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:15am) $5.25M

Calls: $3.47M (66%)

Puts: $1.78M (34%)

Prior (09/18) $8.58M

Calls: $5.43M (63%)

Puts: $3.15M (37%)

Current vs Prior -38.81%

Calls: -36.13%

Puts: -43.43%

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 -90.26%

Calls: -80.45%

Puts: -95.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:15am) 0.52

Prior (09/18) 0.95

Current vs Prior -45.23%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -18.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:15am) 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% | 2.62%2.62% | 4.54%7.13% | 12.99%

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

Current vs Prior -36.22% | -23.74%-23.74% | -13.83%+733.17% | +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% | -31.35%-6.70% | -14.04%+222.77% | +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% | -23.74%-23.74% | -13.83%+733.17% | +65.53%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.20% | 5.12%

Calls: 10.20% | 5.06%

Puts: 10.20% | 5.19%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +55.96% | -5.54%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +56.58% | +2.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.47M). Below-average activity with volume down 51% 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
10:15	BULLISH	BULLISH	BULLISH
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 466 of results (avg 4.0%, best 1.3%)

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
$48.00	Sep 25	11.45	11.60	$11.52	1.3%	28	1.00	18
$49.00	Oct 2	10.50	10.65	$10.58	1.4%	--	1.00	10
$49.00	Sep 25	10.45	10.60	$10.52	1.4%	28	1.00	50
$49.00	Sep 28	10.45	10.60	$10.52	1.4%	22	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 30	11.45	11.60	$11.52	1.3%	--	0.98	713
$70.50	Sep 30	10.95	11.10	$11.02	1.4%	--	0.97	2.2K
$70.00	Oct 23	10.65	10.80	$10.73	1.4%	--	0.89	18
$70.00	Sep 25	10.45	10.60	$10.52	1.4%	--	0.99	54
$70.00	Sep 30	10.45	10.60	$10.52	1.4%	--	0.97	2.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.43, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.50	Sep 23	0.05	0.06	$0.06	16.7%	50	0.09	986
$60.50	Sep 23	0.15	0.18	$0.16	18.8%	236	0.22	1.2K
$61.00	Sep 23	0.09	0.10	$0.10	10.0%	1.8K	0.14	1.5K
$60.00	Sep 23	0.27	0.31	$0.29	13.8%	576	0.35	2.0K
$59.50	Sep 23	0.46	0.51	$0.49	10.2%	778	0.50	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Sep 23	0.06	0.07	$0.07	14.3%	668	0.11	1.6K
$58.50	Sep 23	0.13	0.15	$0.14	14.3%	535	0.20	999
$59.00	Sep 23	0.26	0.29	$0.28	10.7%	765	0.34	1.5K
$59.50	Sep 23	0.46	0.51	$0.49	10.2%	502	0.50	689
$57.00	Sep 25	0.10	0.11	$0.11	9.1%	35	0.10	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 286 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 23	11.40	11.60	$11.50	1.7%	57	1.00	117
$49.00	Sep 23	10.40	10.55	$10.48	1.4%	49	1.00	63
$50.00	Sep 23	9.40	9.60	$9.50	2.1%	82	1.00	152
$50.50	Sep 23	8.90	9.10	$9.00	2.2%	81	1.00	26
$51.00	Sep 23	8.40	8.60	$8.50	2.4%	72	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 23	5.45	5.60	$5.53	2.7%	--	0.99	11
$68.00	Sep 23	8.45	8.60	$8.52	1.8%	3	0.99	2
$70.00	Sep 25	10.45	10.60	$10.52	1.4%	--	0.99	54
$68.50	Sep 23	8.95	9.10	$9.02	1.7%	3	0.99	--
$69.00	Sep 23	9.45	9.60	$9.52	1.6%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 27.1K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.13	1.18	$1.15	4.3%	3.0K	0.45	7.6K
$61.00	Sep 23	0.09	0.10	$0.10	10.0%	1.8K	0.14	1.5K
$60.00	Oct 16	1.95	1.99	$1.97	2.0%	1.1K	0.48	50.8K
$59.50	Sep 23	0.46	0.51	$0.49	10.2%	778	0.50	887
$62.00	Sep 25	0.14	0.15	$0.15	6.7%	700	0.13	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.50	3.65	$3.58	4.2%	1.6K	0.93	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	0.29	$0.28	10.7%	765	0.34	1.5K
$58.00	Sep 23	0.06	0.07	$0.07	14.3%	668	0.11	1.6K
$58.50	Sep 23	0.13	0.15	$0.14	14.3%	535	0.20	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 0.7%, max 1.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	35.0%	34.6%	1.3%	60	246
$59.00	Sep 23	Oct 30	34.8%	34.8%	0.2%	313	715

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$58.50	Sep 23	Oct 30	35.0%	34.6%	1.3%	541	1.0K
$60.50	Sep 23	Oct 23	37.2%	37.1%	0.4%	12	258
$59.00	Sep 23	Oct 30	34.8%	34.8%	0.2%	771	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 1.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$58.50	Oct 23	$0.25	$0.25	$0.25	62%	1.00	$58.25
$57.00	$57.50	Oct 9	$0.31	$0.19	$0.31	74%	0.61	$57.31
$62.00	$62.50	Oct 30	$0.14	$0.36	$0.14	39%	2.57	$62.14
$60.00	$61.00	Oct 7	$0.36	$0.64	$0.36	46%	1.78	$60.36
$60.50	$61.00	Oct 30	$0.18	$0.32	$0.18	47%	1.78	$60.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.50	$57.00	Oct 2	$0.11	$0.39	$0.11	26%	3.55	$57.39
$58.00	$57.50	Sep 30	$0.12	$0.38	$0.12	28%	3.17	$57.88
$56.00	$55.50	Oct 30	$0.13	$0.37	$0.13	28%	2.85	$55.87
$58.00	$57.50	Oct 2	$0.14	$0.36	$0.14	31%	2.57	$57.86
$60.00	$59.50	Sep 23	$0.30	$0.20	$0.30	65%	0.67	$59.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 0.55, avg 0.45)

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
$60.50	$61.00	Sep 30	$0.16	$0.16	$0.34	62%	0.47	$60.66
$60.50	$61.00	Sep 25	$0.12	$0.12	$0.38	68%	0.32	$60.62
$61.00	$61.50	Oct 5	$0.15	$0.15	$0.35	64%	0.43	$61.15
$60.00	$60.50	Sep 25	$0.16	$0.16	$0.34	59%	0.47	$60.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.71	$0.71	$1.29	56%	0.55	$58.29
$59.00	$58.50	Oct 30	$0.26	$0.26	$0.24	55%	1.08	$58.74
$55.00	$52.00	Oct 7	$0.17	$0.17	$2.83	88%	0.06	$54.83
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.26)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 23	Sep 25	$0.28	34.8%	34.3%
$60.00	Sep 23	Sep 25	$0.29	36.1%	35.8%
$59.50	Sep 23	Sep 25	$0.30	34.6%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 23	Sep 25	$0.26	34.8%	34.3%
$60.00	Sep 23	Sep 25	$0.27	36.1%	35.8%
$59.50	Sep 23	Sep 25	$0.28	34.6%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 179 found (cheapest 1.65% of stock, avg 6.90%)

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	$0.28	$1.06	$57.94	$60.06	1.78%
$60.00	Sep 23	$0.29	$0.79	$1.08	$58.92	$61.08	1.82%
$58.50	Sep 23	$1.14	$0.14	$1.28	$57.22	$59.78	2.15%
$60.50	Sep 23	$0.16	$1.16	$1.32	$59.18	$61.82	2.22%
$59.50	Sep 25	$0.79	$0.77	$1.56	$57.94	$61.06	2.62%
$59.00	Sep 25	$1.06	$0.54	$1.60	$57.40	$60.60	2.69%
$58.00	Sep 23	$1.57	$0.07	$1.64	$56.36	$59.64	2.76%
$60.00	Sep 25	$0.58	$1.06	$1.64	$58.36	$61.64	2.76%
$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. 256 found (cheapest 0.13% of stock, avg 3.42%)

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	$0.16	$0.04	$0.20	$57.30	$60.70
$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. 80 found (best R:R 1.78, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
56/57	64/64	Oct 30	$0.32	$0.18	34%	1.78	$56.68	$63.82
56/56	64/64	Oct 30	$0.30	$0.20	37%	1.50	$56.20	$63.80
56/57	64/65	Oct 30	$0.29	$0.21	38%	1.38	$56.71	$64.79
56/56	62/63	Oct 16	$0.27	$0.23	42%	1.17	$56.23	$62.77
56/56	64/65	Oct 30	$0.27	$0.23	41%	1.17	$56.23	$64.77
57/58	62/63	Oct 16	$0.30	$0.20	35%	1.50	$57.20	$62.80
55/56	64/64	Oct 30	$0.26	$0.24	42%	1.08	$55.24	$63.76
56/56	64/64	Oct 23	$0.25	$0.25	44%	1.00	$56.25	$64.25
56/57	63/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$63.31
56/56	64/64	Oct 23	$0.26	$0.24	42%	1.08	$56.24	$63.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 23	$0.07	$0.43	30%	6.14
$60.00	$61.00	$62.00	Oct 7	$0.08	$0.92	17%	11.50
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	28%	6.14
$58.00	$59.00	$60.00	Oct 7	$0.10	$0.90	20%	9.00
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	31%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 23	$0.07	$0.43	30%	6.14
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	28%	6.14
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	31%	4.56
$60.00	$60.50	$61.00	Sep 23	$0.06	$0.44	21%	7.33
$55.00	$56.00	$57.00	Oct 7	$0.07	$0.93	13%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 173 found (best net $-1.17, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.71	$0.29
$59.50	$60.00	1:2	Sep 23	-$0.09	$0.41
$59.00	$59.50	1:2	Sep 23	-$0.20	$0.30
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97
$62.50	$63.00	1:2	Sep 25	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.17	$1.33
$59.50	$59.00	1:2	Sep 23	-$0.07	$0.43
$60.00	$59.50	1:2	Sep 23	-$0.19	$0.31
$70.00	$66.00	1:2	Oct 23	-$3.43	$0.57
$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. 147 found (best yield 3.80%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.26	0.44	2.5%	3.80%	6.32%	--	326
$61.50	Oct 30	$2.08	0.42	3.4%	3.50%	6.86%	1	209
$60.50	Oct 30	$2.44	0.47	1.7%	4.10%	5.78%	--	340
$60.00	Oct 30	$2.65	0.50	0.8%	4.45%	5.29%	18	438
$62.00	Oct 30	$1.92	0.39	4.2%	3.23%	7.43%	3	93
$62.50	Oct 30	$1.77	0.37	5.0%	2.97%	8.02%	1	53
$59.50	Oct 30	$2.86	0.52	0.0%	4.81%	4.81%	11	118
$63.00	Oct 30	$1.63	0.35	5.9%	2.74%	8.62%	2	121
$63.50	Oct 30	$1.50	0.33	6.7%	2.52%	9.24%	--	42
$64.00	Oct 30	$1.38	0.31	7.6%	2.32%	9.88%	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 19,496

Total Puts 10,107

Put/Call Ratio 0.52

Net Difference 9,389

Prior's Put/Call Breakdown

Total Calls 31,202

Total Puts 29,536

Put/Call Ratio 0.95

Net Difference 1,666

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