SLV - Options Database

SLV

iShares Silver Trust

$59.38 -0.42%

(9/22 10:15) ◀

Tuesday, September 22, 2026 (10:20am)

▶ (9/22 10:25)

◀ 9/22 10:20 ▶

Option Volume

Detail

ℹ

Current (09/22 10:20am) 31,187

Calls: 20,642 (66%)

Puts: 10,545 (34%)

Prior (09/18) 66,224

Calls: 36,008 (54%)

Puts: 30,216 (46%)

Current vs Prior -52.91%

Calls: -42.67% (Calls)

Puts: -65.10% (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 -88.87%

Calls: -87.93%

Puts: -90.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:20am) $5.39M

Calls: $3.51M (65%)

Puts: $1.87M (35%)

Prior (09/18) $9.29M

Calls: $6.00M (65%)

Puts: $3.29M (35%)

Current vs Prior -42.02%

Calls: -41.46%

Puts: -43.03%

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 -90.01%

Calls: -80.21%

Puts: -94.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:20am) 0.51

Prior (09/18) 0.84

Current vs Prior -39.12%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -19.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:20am) 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% | 3.05%3.05% | 4.95%7.54% | 13.02%

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

Current vs Prior -19.14% | -11.34%-11.34% | -5.97%+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 -25.33% | -20.19%+8.47% | -6.21%+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 -19.14% | -11.34%-11.34% | -5.97%+782.10% | +65.87%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.20% | 5.68%

Calls: 7.14% | 4.04%

Puts: 9.26% | 7.32%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +25.38% | +4.80%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +25.88% | +13.99%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($3.51M). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 39% - 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
10:20	BULLISH	BULLISH	BULLISH
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 476 of results (avg 4.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 30	11.35	11.50	$11.43	1.3%	--	0.99	1.1K
$48.00	Sep 23	11.30	11.45	$11.38	1.3%	57	0.99	117
$48.50	Sep 30	10.85	11.00	$10.93	1.4%	--	0.99	90
$49.00	Oct 16	10.50	10.65	$10.58	1.4%	--	0.94	71
$49.00	Sep 28	10.35	10.50	$10.43	1.4%	22	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$71.00	Sep 30	11.55	11.70	$11.63	1.3%	--	1.00	713
$70.50	Sep 30	11.05	11.20	$11.13	1.3%	--	1.00	2.2K
$70.00	Oct 23	10.75	10.90	$10.83	1.4%	--	0.89	18
$70.00	Oct 16	10.70	10.85	$10.77	1.4%	8	0.92	714
$70.00	Sep 25	10.55	10.70	$10.63	1.4%	--	1.00	54

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.44, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 23	0.13	0.15	$0.14	14.3%	240	0.20	1.2K
$60.00	Sep 23	0.23	0.25	$0.24	8.3%	621	0.31	2.0K
$59.50	Sep 23	0.41	0.45	$0.43	9.3%	788	0.46	887
$62.50	Sep 25	0.09	0.10	$0.10	10.0%	15	0.09	2.5K
$62.00	Sep 25	0.13	0.14	$0.14	7.1%	750	0.13	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.14	0.17	$0.16	18.8%	548	0.23	999
$59.00	Sep 23	0.29	0.32	$0.31	9.7%	770	0.37	1.5K
$59.50	Sep 23	0.52	0.57	$0.54	9.3%	506	0.54	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. 286 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 28	10.35	10.50	$10.43	1.4%	22	1.00	--
$50.00	Sep 28	9.35	9.50	$9.43	1.6%	22	1.00	8
$51.00	Sep 28	8.35	8.50	$8.43	1.8%	--	1.00	10
$53.00	Sep 28	6.35	6.50	$6.43	2.3%	--	1.00	16
$53.50	Sep 28	5.85	6.00	$5.93	2.5%	--	1.00	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.55	3.70	$3.63	4.1%	--	1.00	184
$64.00	Sep 23	4.55	4.70	$4.63	3.2%	--	1.00	73
$65.00	Sep 23	5.55	5.70	$5.63	2.7%	--	1.00	11
$65.50	Sep 23	6.05	6.20	$6.13	2.4%	--	1.00	11
$66.00	Sep 23	6.55	6.70	$6.63	2.3%	1	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 28.7K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.10	1.13	$1.12	2.7%	3.0K	0.44	7.6K
$61.00	Sep 23	0.07	0.09	$0.08	25.0%	1.8K	0.12	1.5K
$60.00	Oct 16	1.89	1.94	$1.92	2.6%	1.1K	0.47	50.8K
$59.50	Sep 23	0.41	0.45	$0.43	9.3%	788	0.46	887
$62.00	Sep 25	0.13	0.14	$0.14	7.1%	750	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	0.29	0.32	$0.31	9.7%	770	0.37	1.5K
$58.00	Sep 23	0.06	0.08	$0.07	28.6%	669	0.12	1.6K
$58.50	Sep 23	0.14	0.17	$0.16	18.8%	548	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. 3 strikes (avg 1.1%, max 1.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.3%	34.7%	1.7%	799	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.3%	34.7%	1.7%	516	800
$60.50	Sep 23	Oct 23	37.2%	37.2%	0.0%	15	258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 175 found (best R:R 1.94, avg 2.07)

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
$58.00	$58.50	Oct 30	$0.25	$0.25	$0.25	60%	1.00	$58.25
$63.00	$63.50	Oct 30	$0.12	$0.38	$0.12	34%	3.17	$63.12
$57.50	$58.00	Oct 16	$0.28	$0.22	$0.28	66%	0.79	$57.78

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	27%	3.55	$57.39
$59.50	$59.00	Sep 25	$0.23	$0.27	$0.23	52%	1.17	$59.27
$60.00	$59.50	Sep 28	$0.28	$0.22	$0.28	60%	0.79	$59.72
$58.50	$58.00	Sep 30	$0.16	$0.34	$0.16	36%	2.13	$58.34
$58.00	$57.50	Sep 30	$0.13	$0.37	$0.13	30%	2.85	$57.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.57, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$60.00	Sep 23	$0.19	$0.19	$0.31	54%	0.61	$59.69
$60.50	$61.00	Sep 30	$0.16	$0.16	$0.34	64%	0.47	$60.66
$60.00	$60.50	Sep 25	$0.16	$0.16	$0.34	61%	0.47	$60.16
$60.00	$60.50	Oct 2	$0.20	$0.20	$0.30	56%	0.67	$60.20
$59.50	$60.00	Sep 30	$0.22	$0.22	$0.28	51%	0.79	$59.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.73	$0.73	$1.27	55%	0.57	$58.27
$55.00	$52.00	Oct 7	$0.18	$0.18	$2.82	88%	0.06	$54.82
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	77%	0.30	$54.77
$56.50	$55.00	Oct 5	$0.21	$0.21	$1.29	80%	0.16	$56.29
$57.00	$56.50	Oct 30	$0.19	$0.19	$0.31	66%	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 $0.28)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 23	Sep 25	$0.31	35.3%	35.3%
$60.00	Sep 23	Sep 25	$0.30	35.2%	35.6%
$59.00	Sep 23	Sep 25	$0.29	34.0%	34.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 23	Sep 25	$0.28	35.3%	35.3%
$60.00	Sep 23	Sep 25	$0.25	35.2%	35.6%
$59.00	Sep 23	Sep 25	$0.28	34.0%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.63% of stock, avg 7.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.43	$0.54	$0.97	$58.53	$60.47	1.63%
$59.00	Sep 23	$0.70	$0.31	$1.01	$57.99	$60.01	1.70%
$60.00	Sep 23	$0.24	$0.87	$1.11	$58.89	$61.11	1.87%
$58.50	Sep 23	$1.05	$0.16	$1.21	$57.29	$59.71	2.04%
$60.50	Sep 23	$0.14	$1.25	$1.39	$59.11	$61.89	2.34%
$58.00	Sep 23	$1.48	$0.07	$1.55	$56.45	$59.55	2.61%
$59.50	Sep 25	$0.74	$0.82	$1.56	$57.94	$61.06	2.63%
$59.00	Sep 25	$0.99	$0.59	$1.58	$57.42	$60.58	2.66%
$60.00	Sep 25	$0.54	$1.12	$1.66	$58.34	$61.66	2.80%
$58.50	Sep 25	$1.31	$0.40	$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 3.45%)

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
$61.50	$58.00	Sep 23	$0.05	$0.07	$0.12	$57.88	$61.62
$61.00	$57.50	Sep 23	$0.08	$0.04	$0.12	$57.38	$61.12
$61.00	$58.00	Sep 23	$0.08	$0.07	$0.15	$57.85	$61.15
$60.50	$57.50	Sep 23	$0.14	$0.04	$0.18	$57.32	$60.68
$60.50	$58.00	Sep 23	$0.14	$0.07	$0.21	$57.79	$60.71
$61.50	$58.50	Sep 23	$0.05	$0.16	$0.21	$58.29	$61.71
$61.00	$58.50	Sep 23	$0.08	$0.16	$0.24	$58.26	$61.24
$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. 73 found (best R:R 1.63, 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	$0.31	$0.19	34%	1.63	$56.69	$63.81
56/56	63/64	Oct 16	$0.25	$0.25	45%	1.00	$56.25	$63.25
57/58	62/62	Oct 9	$0.28	$0.22	38%	1.27	$57.22	$62.28
56/57	63/64	Oct 23	$0.29	$0.21	36%	1.38	$56.71	$63.29
56/57	64/64	Oct 30	$0.29	$0.21	36%	1.38	$56.71	$64.29
56/56	62/63	Oct 16	$0.26	$0.24	42%	1.08	$56.24	$62.76
56/57	63/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$63.31
54/55	63/64	Oct 23	$0.23	$0.27	48%	0.85	$54.77	$63.23
57/58	63/64	Oct 16	$0.28	$0.22	38%	1.27	$57.22	$63.28
56/57	62/63	Oct 23	$0.30	$0.20	34%	1.50	$56.70	$62.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 9.00, 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
$59.00	$59.50	$60.00	Sep 23	$0.08	$0.42	32%	5.25
$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
$58.00	$59.00	$60.00	Oct 7	$0.11	$0.89	20%	8.09

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
$58.00	$58.50	$59.00	Sep 23	$0.06	$0.44	25%	7.33
$58.50	$59.00	$59.50	Sep 23	$0.08	$0.42	31%	5.25
$55.00	$56.00	$57.00	Oct 7	$0.07	$0.93	13%	13.29
$58.50	$59.00	$59.50	Sep 28	$0.05	$0.45	17%	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. 168 found (best net $-1.25, 163 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.57	$0.43
$59.00	$59.50	1:2	Sep 23	-$0.16	$0.34
$58.50	$59.00	1:2	Sep 23	-$0.35	$0.15
$68.00	$70.00	1:2	Sep 28	-$0.03	$1.97
$62.00	$62.50	1:2	Sep 25	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.25	$1.25
$59.50	$59.00	1:2	Sep 23	-$0.08	$0.42
$60.00	$59.50	1:2	Sep 23	-$0.21	$0.29
$57.50	$56.50	1:2	Oct 5	-$0.16	$0.84
$56.00	$55.00	1:2	Oct 7	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 147 found (best yield 3.70%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.20	0.44	2.7%	3.70%	6.43%	--	326
$60.50	Oct 30	$2.39	0.46	1.9%	4.02%	5.91%	--	340
$61.50	Oct 30	$2.03	0.41	3.6%	3.42%	6.99%	1	209
$60.00	Oct 30	$2.59	0.49	1.0%	4.36%	5.41%	18	438
$62.00	Oct 30	$1.87	0.39	4.4%	3.15%	7.56%	3	93
$59.50	Oct 30	$2.80	0.51	0.2%	4.72%	4.92%	11	118
$62.50	Oct 30	$1.72	0.36	5.2%	2.90%	8.15%	1	53
$63.00	Oct 30	$1.58	0.34	6.1%	2.66%	8.76%	2	121
$63.50	Oct 30	$1.46	0.32	6.9%	2.46%	9.40%	--	42
$64.00	Oct 30	$1.34	0.30	7.8%	2.26%	10.04%	6	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 20,642

Total Puts 10,545

Put/Call Ratio 0.51

Net Difference 10,097

Prior's Put/Call Breakdown

Total Calls 36,008

Total Puts 30,216

Put/Call Ratio 0.84

Net Difference 5,792

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