SLV - Options Database

SLV

iShares Silver Trust

$59.42 -0.35%

(9/22 10:20) ◀

Tuesday, September 22, 2026 (10:25am)

▶ (9/22 10:30)

◀ 9/22 10:25 ▶

Option Volume

Detail

ℹ

Current (09/22 10:25am) 31,944

Calls: 21,121 (66%)

Puts: 10,823 (34%)

Prior (09/18) 73,554

Calls: 40,572 (55%)

Puts: 32,982 (45%)

Current vs Prior -56.57%

Calls: -47.94% (Calls)

Puts: -67.19% (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 -88.60%

Calls: -87.65%

Puts: -90.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:25am) $5.48M

Calls: $3.59M (66%)

Puts: $1.89M (34%)

Prior (09/18) $9.74M

Calls: $6.45M (66%)

Puts: $3.29M (34%)

Current vs Prior -43.69%

Calls: -44.23%

Puts: -42.63%

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 -89.83%

Calls: -79.76%

Puts: -94.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:25am) 0.51

Prior (09/18) 0.81

Current vs Prior -36.96%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -19.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:25am) 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% | 3.03%3.03% | 4.96%7.52% | 12.96%

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

Current vs Prior -19.20% | -11.88%-11.89% | -5.72%+779.54% | +65.11%

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

Current vs 7-Day Avg -25.38% | -20.69%+7.80% | -5.95%+240.73% | +30.65%

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

Current vs 7-Day Eod -19.20% | -11.88%-11.89% | -5.72%+779.54% | +65.11%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.97% | 4.24%

Calls: 8.33% | 5.94%

Puts: 9.62% | 2.53%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +37.16% | -21.77%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +37.70% | -14.91%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.59M). Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 37% - 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 BULLISH

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
10:25	BULLISH	BULLISH	BULLISH
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 484 of results (avg 4.1%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	9.60	9.70	$9.65	1.0%	6	0.94	27.0K
$48.00	Sep 23	11.35	11.50	$11.43	1.3%	59	1.00	117
$49.00	Oct 30	10.70	10.85	$10.77	1.4%	--	0.93	14
$49.00	Sep 23	10.35	10.50	$10.43	1.4%	51	1.00	63
$53.00	Oct 16	6.75	6.85	$6.80	1.5%	--	0.90	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$68.50	Sep 25	9.05	9.15	$9.10	1.1%	1	0.98	3
$61.00	Oct 16	2.96	3.00	$2.98	1.3%	9	0.59	936
$66.00	Oct 23	7.10	7.20	$7.15	1.4%	--	0.80	13
$69.00	Oct 16	9.70	9.85	$9.77	1.5%	--	0.90	968
$68.50	Sep 30	9.05	9.20	$9.13	1.6%	22	0.97	2.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 184 found (avg $0.43, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 23	0.14	0.16	$0.15	13.3%	244	0.21	1.2K
$60.00	Sep 23	0.25	0.27	$0.26	7.7%	646	0.32	2.0K
$59.50	Sep 23	0.43	0.46	$0.45	6.7%	801	0.48	887
$62.50	Sep 25	0.09	0.10	$0.10	10.0%	16	0.09	2.5K
$63.00	Sep 25	0.07	0.08	$0.08	12.5%	84	0.07	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.14	0.15	$0.15	6.7%	548	0.21	999
$59.00	Sep 23	0.27	0.31	$0.29	13.8%	772	0.36	1.5K
$59.50	Sep 23	0.49	0.54	$0.52	9.6%	506	0.52	689
$57.00	Sep 25	0.10	0.12	$0.11	18.2%	37	0.11	3.2K
$56.50	Sep 25	0.07	0.08	$0.08	12.5%	11	0.08	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 291 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 23	11.35	11.50	$11.43	1.3%	59	1.00	117
$49.00	Sep 23	10.35	10.50	$10.43	1.4%	51	1.00	63
$50.00	Sep 23	9.35	9.50	$9.43	1.6%	84	1.00	152
$50.50	Sep 23	8.85	9.00	$8.93	1.7%	93	1.00	26
$51.00	Sep 23	8.35	8.50	$8.43	1.8%	84	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 23	5.50	5.70	$5.60	3.6%	--	0.99	11
$68.00	Sep 23	8.50	8.70	$8.60	2.3%	3	0.99	2
$70.00	Sep 25	10.50	10.70	$10.60	1.9%	--	0.99	54
$68.50	Sep 23	9.00	9.20	$9.10	2.2%	3	0.99	--
$69.00	Sep 23	9.50	9.70	$9.60	2.1%	1	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 444 active (total vol 29.4K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.10	1.14	$1.12	3.6%	3.0K	0.45	7.6K
$61.00	Sep 23	0.07	0.09	$0.08	25.0%	1.8K	0.12	1.5K
$60.00	Oct 16	1.90	1.95	$1.92	2.6%	1.1K	0.47	50.8K
$59.50	Sep 23	0.43	0.46	$0.45	6.7%	801	0.48	887
$62.00	Sep 25	0.13	0.14	$0.14	7.1%	751	0.13	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.55	3.70	$3.63	4.1%	1.6K	0.93	2.0K
$63.00	Oct 2	3.80	3.95	$3.88	3.9%	1.6K	0.81	170
$59.00	Sep 23	0.27	0.31	$0.29	13.8%	772	0.36	1.5K
$58.00	Sep 23	0.06	0.08	$0.07	28.6%	671	0.12	1.6K
$58.50	Sep 23	0.14	0.15	$0.15	6.7%	548	0.21	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 0.7%, max 0.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.0%	34.8%	0.8%	812	1.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$60.50	Sep 23	Oct 23	37.4%	37.1%	0.8%	19	258
$59.50	Sep 23	Oct 30	34.9%	34.8%	0.4%	516	800

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.00, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$57.50	$58.00	Oct 30	$0.25	$0.25	$0.25	64%	1.00	$57.75
$56.00	$57.00	Oct 30	$0.65	$0.35	$0.65	72%	0.54	$56.65
$58.00	$58.50	Oct 23	$0.25	$0.25	$0.25	61%	1.00	$58.25
$62.00	$64.00	Oct 7	$0.34	$1.66	$0.34	29%	4.88	$62.34
$57.00	$57.50	Oct 16	$0.30	$0.20	$0.30	70%	0.67	$57.30

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
$59.00	$58.50	Sep 25	$0.17	$0.33	$0.17	41%	1.94	$58.83
$58.50	$58.00	Sep 28	$0.14	$0.36	$0.14	33%	2.57	$58.36
$53.00	$52.00	Oct 30	$0.12	$0.88	$0.12	14%	7.33	$52.88
$58.50	$58.00	Sep 30	$0.16	$0.34	$0.16	36%	2.13	$58.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 0.56, 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	52%	0.61	$59.69
$60.50	$61.00	Sep 25	$0.12	$0.12	$0.38	70%	0.32	$60.62
$59.50	$60.00	Sep 28	$0.22	$0.22	$0.28	51%	0.79	$59.72
$60.00	$60.50	Sep 23	$0.11	$0.11	$0.39	68%	0.28	$60.11
$59.50	$60.00	Sep 25	$0.21	$0.21	$0.29	51%	0.72	$59.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.72	$0.72	$1.28	56%	0.56	$58.28
$55.00	$52.00	Oct 7	$0.18	$0.18	$2.82	88%	0.06	$54.82
$54.00	$53.00	Oct 30	$0.19	$0.19	$0.81	82%	0.23	$53.81
$56.50	$55.00	Oct 5	$0.21	$0.21	$1.29	80%	0.16	$56.29
$57.50	$57.00	Oct 16	$0.19	$0.19	$0.31	66%	0.61	$57.31

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
$59.00	Sep 23	Sep 25	$0.29	34.1%	33.8%
$60.00	Sep 23	Sep 25	$0.28	35.8%	35.7%
$59.50	Sep 23	Sep 25	$0.30	35.0%	35.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 23	Sep 25	$0.27	34.2%	33.8%
$60.00	Sep 23	Sep 25	$0.26	35.8%	35.7%
$59.50	Sep 23	Sep 25	$0.27	34.9%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 185 found (cheapest 1.63% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.45	$0.52	$0.97	$58.53	$60.47	1.63%
$59.00	Sep 23	$0.72	$0.29	$1.01	$57.99	$60.01	1.70%
$60.00	Sep 23	$0.26	$0.84	$1.10	$58.90	$61.10	1.85%
$58.50	Sep 23	$1.07	$0.15	$1.22	$57.28	$59.72	2.05%
$60.50	Sep 23	$0.15	$1.21	$1.36	$59.14	$61.86	2.29%
$59.50	Sep 25	$0.75	$0.79	$1.54	$57.96	$61.04	2.59%
$58.00	Sep 23	$1.49	$0.07	$1.56	$56.44	$59.56	2.63%
$59.00	Sep 25	$1.01	$0.56	$1.57	$57.43	$60.57	2.64%
$60.00	Sep 25	$0.54	$1.10	$1.64	$58.36	$61.64	2.76%
$58.50	Sep 25	$1.33	$0.39	$1.72	$56.78	$60.22	2.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 255 found (cheapest 0.15% of stock, avg 3.43%)

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	$0.15	$0.04	$0.19	$57.31	$60.69
$61.50	$58.50	Sep 23	$0.05	$0.15	$0.20	$58.30	$61.70
$60.50	$58.00	Sep 23	$0.15	$0.07	$0.22	$57.78	$60.72
$61.00	$58.50	Sep 23	$0.08	$0.15	$0.23	$58.27	$61.23
$60.50	$58.50	Sep 23	$0.15	$0.15	$0.30	$58.20	$60.80
$61.50	$57.00	Sep 25	$0.19	$0.11	$0.30	$56.70	$61.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 1.50, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	63/64	Oct 16	$0.30	$0.20	38%	1.50	$57.20	$63.30
57/58	62/63	Oct 16	$0.31	$0.19	35%	1.63	$57.19	$62.81
55/56	63/64	Oct 16	$0.22	$0.28	51%	0.79	$55.28	$63.22
55/56	64/64	Oct 30	$0.26	$0.24	42%	1.08	$55.24	$63.76
56/57	64/64	Oct 30	$0.30	$0.20	34%	1.50	$56.70	$63.80
55/56	63/64	Oct 30	$0.27	$0.23	40%	1.17	$55.23	$63.27
56/57	63/64	Oct 30	$0.31	$0.19	32%	1.63	$56.69	$63.31
55/56	62/63	Oct 16	$0.23	$0.27	48%	0.85	$55.27	$62.73
57/58	62/62	Oct 16	$0.31	$0.19	32%	1.63	$57.19	$62.31
58/58	61/62	Oct 2	$0.30	$0.20	34%	1.50	$57.70	$61.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$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
$58.00	$59.00	$60.00	Oct 7	$0.10	$0.90	20%	9.00
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$59.00	$60.00	$61.00	Oct 7	$0.10	$0.90	19%	9.00

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
$58.00	$58.50	$59.00	Sep 23	$0.06	$0.44	24%	7.33
$59.00	$59.50	$60.00	Sep 23	$0.09	$0.41	32%	4.56
$58.50	$59.00	$59.50	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. 169 found (best net $-1.26, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.56	$0.44
$62.00	$64.00	1:2	Oct 7	-$0.07	$1.93
$59.50	$60.00	1:2	Sep 23	-$0.07	$0.43
$59.00	$59.50	1:2	Sep 23	-$0.18	$0.32
$58.50	$59.00	1:2	Sep 23	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.26	$1.24
$59.50	$59.00	1:2	Sep 23	-$0.06	$0.44
$60.00	$59.50	1:2	Sep 23	-$0.20	$0.30
$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. 148 found (best yield 4.04%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.50	Oct 30	$2.40	0.47	1.8%	4.04%	5.86%	--	340
$61.00	Oct 30	$2.21	0.44	2.7%	3.72%	6.38%	--	326
$60.00	Oct 30	$2.61	0.49	1.0%	4.39%	5.37%	18	438
$61.50	Oct 30	$2.03	0.41	3.5%	3.42%	6.92%	1	209
$62.00	Oct 30	$1.87	0.39	4.3%	3.15%	7.49%	3	93
$59.50	Oct 30	$2.83	0.52	0.1%	4.76%	4.90%	11	118
$62.50	Oct 30	$1.72	0.37	5.2%	2.89%	8.08%	1	53
$63.00	Oct 30	$1.58	0.34	6.0%	2.66%	8.68%	2	121
$63.50	Oct 30	$1.46	0.32	6.9%	2.46%	9.32%	--	42
$64.00	Oct 30	$1.34	0.30	7.7%	2.26%	9.96%	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 21,121

Total Puts 10,823

Put/Call Ratio 0.51

Net Difference 10,298

Prior's Put/Call Breakdown

Total Calls 40,572

Total Puts 32,982

Put/Call Ratio 0.81

Net Difference 7,590

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