SLV - Options Database

SLV

iShares Silver Trust

$59.36 -0.45%

(9/22 10:25) ◀

Tuesday, September 22, 2026 (10:30am)

▶ (9/22 10:35)

◀ 9/22 10:30 ▶

Option Volume

Detail

ℹ

Current (09/22 10:30am) 33,366

Calls: 21,853 (65%)

Puts: 11,513 (35%)

Prior (09/18) 82,591

Calls: 45,865 (56%)

Puts: 36,726 (44%)

Current vs Prior -59.60%

Calls: -52.35% (Calls)

Puts: -68.65% (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 -88.09%

Calls: -87.22%

Puts: -89.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:30am) $5.59M

Calls: $3.58M (64%)

Puts: $2.01M (36%)

Prior (09/18) $11.42M

Calls: $7.13M (62%)

Puts: $4.29M (38%)

Current vs Prior -50.99%

Calls: -49.74%

Puts: -53.07%

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 -89.63%

Calls: -79.83%

Puts: -94.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:30am) 0.53

Prior (09/18) 0.80

Current vs Prior -34.21%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -17.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:30am) 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 2.06% | 3.05%3.05% | 4.94%7.51% | 12.94%

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

Current vs Prior -20.42% | -11.31%-11.31% | -6.26%+778.46% | +64.85%

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

Current vs 7-Day Avg -26.51% | -20.16%+8.50% | -6.50%+240.32% | +30.44%

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

Current vs 7-Day Eod -20.42% | -11.31%-11.31% | -6.26%+778.46% | +64.85%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.62% | 4.52%

Calls: 5.97% | 3.09%

Puts: 7.27% | 5.95%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +1.22% | -16.61%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +1.62% | -9.29%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.58M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.53.

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
10:30	BULLISH	BULLISH	BULLISH
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 486 of results (avg 4.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 2	9.40	9.50	$9.45	1.1%	--	1.00	139
$47.50	Sep 30	11.80	11.95	$11.88	1.3%	--	1.00	867
$48.00	Sep 25	11.30	11.45	$11.38	1.3%	32	1.00	18
$52.00	Sep 25	7.35	7.45	$7.40	1.4%	3	1.00	153
$49.00	Oct 2	10.35	10.50	$10.43	1.4%	--	1.00	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Oct 16	0.86	0.87	$0.87	1.1%	25	0.27	383
$71.00	Sep 30	11.60	11.75	$11.68	1.3%	--	0.98	713
$70.50	Sep 30	11.10	11.25	$11.18	1.3%	--	0.98	2.2K
$70.00	Oct 23	10.80	10.95	$10.88	1.4%	--	0.89	18
$66.00	Oct 23	7.15	7.25	$7.20	1.4%	--	0.80	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 185 found (avg $0.45, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 23	0.12	0.14	$0.13	15.4%	246	0.19	1.2K
$61.00	Sep 23	0.07	0.08	$0.08	12.5%	1.8K	0.12	1.5K
$60.00	Sep 23	0.22	0.24	$0.23	8.7%	679	0.30	2.0K
$59.50	Sep 23	0.39	0.42	$0.41	7.3%	801	0.45	887
$63.00	Sep 25	0.06	0.07	$0.07	14.3%	85	0.07	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.15	0.17	$0.16	12.5%	565	0.23	999
$59.00	Sep 23	0.30	0.33	$0.32	9.4%	794	0.38	1.5K
$59.50	Sep 23	0.53	0.57	$0.55	7.3%	707	0.55	689
$57.50	Sep 25	0.16	0.18	$0.17	11.8%	43	0.16	774
$57.00	Sep 25	0.11	0.12	$0.12	8.3%	50	0.12	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 23	11.25	11.45	$11.35	1.8%	59	1.00	117
$49.00	Sep 23	10.25	10.45	$10.35	1.9%	51	1.00	63
$50.00	Sep 23	9.25	9.40	$9.32	1.6%	84	1.00	152
$50.50	Sep 23	8.75	8.95	$8.85	2.3%	93	1.00	26
$51.00	Sep 23	8.25	8.40	$8.32	1.8%	84	1.00	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 23	5.60	5.70	$5.65	1.8%	1	0.99	11
$64.50	Sep 23	5.10	5.25	$5.18	2.9%	2	0.99	7
$68.00	Sep 23	8.60	8.75	$8.68	1.7%	3	0.99	2
$70.00	Sep 25	10.55	10.75	$10.65	1.9%	--	0.99	54
$68.50	Sep 23	9.05	9.20	$9.13	1.6%	3	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 455 active (total vol 30.8K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.07	1.11	$1.09	3.7%	3.0K	0.44	7.6K
$61.00	Sep 23	0.07	0.08	$0.08	12.5%	1.8K	0.12	1.5K
$60.00	Oct 16	1.87	1.90	$1.89	1.6%	1.1K	0.47	50.8K
$62.00	Sep 25	0.12	0.13	$0.13	7.7%	861	0.12	3.9K
$59.50	Sep 23	0.39	0.42	$0.41	7.3%	801	0.45	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.65	3.80	$3.72	4.0%	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%	794	0.38	1.5K
$59.50	Sep 23	0.53	0.57	$0.55	7.3%	707	0.55	689
$58.00	Sep 23	0.07	0.09	$0.08	25.0%	671	0.13	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 5.25, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$64.00	Oct 7	$0.32	$1.68	$0.32	28%	5.25	$62.32
$61.00	$61.50	Oct 30	$0.16	$0.34	$0.16	43%	2.12	$61.16
$56.00	$57.00	Oct 30	$0.65	$0.35	$0.65	72%	0.54	$56.65
$57.00	$57.50	Oct 30	$0.28	$0.22	$0.28	66%	0.79	$57.28
$58.00	$59.00	Oct 5	$0.57	$0.43	$0.57	66%	0.75	$58.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$58.50	Sep 28	$0.19	$0.31	$0.19	43%	1.63	$58.81
$58.00	$57.50	Sep 30	$0.13	$0.37	$0.13	30%	2.85	$57.87
$59.00	$58.50	Sep 30	$0.20	$0.30	$0.20	44%	1.50	$58.80
$57.50	$57.00	Oct 2	$0.12	$0.38	$0.12	27%	3.17	$57.38
$59.50	$59.00	Sep 23	$0.23	$0.27	$0.23	55%	1.17	$59.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 0.59, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$60.00	Sep 23	$0.18	$0.18	$0.32	55%	0.56	$59.68
$60.00	$60.50	Sep 23	$0.10	$0.10	$0.40	70%	0.25	$60.10
$59.50	$60.00	Sep 30	$0.22	$0.22	$0.28	51%	0.79	$59.72
$60.50	$61.00	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$60.61
$59.50	$60.00	Sep 25	$0.20	$0.20	$0.30	52%	0.67	$59.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.00	$57.00	Oct 7	$0.74	$0.74	$1.26	55%	0.59	$58.26
$55.00	$52.00	Oct 7	$0.18	$0.18	$2.82	88%	0.06	$54.82
$58.00	$57.50	Oct 30	$0.23	$0.23	$0.27	60%	0.85	$57.77
$56.50	$55.00	Oct 5	$0.21	$0.21	$1.29	80%	0.16	$56.29
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	77%	0.30	$54.77

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	$0.30	34.0%	33.7%
$60.00	Sep 23	Sep 25	$0.28	35.3%	35.3%
$59.50	Sep 23	Sep 25	$0.30	34.6%	35.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Sep 23	Sep 25	$0.27	34.0%	33.7%
$60.00	Sep 23	Sep 25	$0.26	35.3%	35.3%
$59.50	Sep 23	Sep 25	$0.29	34.6%	35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.62% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.50	Sep 23	$0.41	$0.55	$0.96	$58.54	$60.46	1.62%
$59.00	Sep 23	$0.67	$0.32	$0.99	$58.01	$59.99	1.67%
$60.00	Sep 23	$0.23	$0.88	$1.11	$58.89	$61.11	1.87%
$58.50	Sep 23	$1.02	$0.16	$1.18	$57.32	$59.68	1.99%
$60.50	Sep 23	$0.13	$1.28	$1.41	$59.09	$61.91	2.38%
$58.00	Sep 23	$1.42	$0.08	$1.50	$56.50	$59.50	2.53%
$59.50	Sep 25	$0.71	$0.84	$1.55	$57.95	$61.05	2.61%
$59.00	Sep 25	$0.97	$0.59	$1.56	$57.44	$60.56	2.63%
$60.00	Sep 25	$0.51	$1.14	$1.65	$58.35	$61.65	2.78%
$58.50	Sep 25	$1.27	$0.40	$1.67	$56.83	$60.17	2.81%

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
$61.00	$57.50	Sep 23	$0.08	$0.04	$0.12	$57.38	$61.12
$61.50	$58.00	Sep 23	$0.05	$0.08	$0.13	$57.87	$61.63
$61.00	$58.00	Sep 23	$0.08	$0.08	$0.16	$57.84	$61.16
$60.50	$57.50	Sep 23	$0.13	$0.04	$0.17	$57.33	$60.67
$60.50	$58.00	Sep 23	$0.13	$0.08	$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	$0.13	$0.16	$0.29	$58.21	$60.79
$61.50	$57.00	Sep 25	$0.18	$0.12	$0.30	$56.70	$61.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 1.38, 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	$0.29	$0.21	38%	1.38	$57.21	$63.29
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
56/56	64/64	Oct 30	$0.29	$0.21	37%	1.38	$56.21	$63.79
56/56	64/64	Oct 30	$0.28	$0.22	39%	1.27	$56.22	$64.28
56/56	63/64	Oct 23	$0.26	$0.24	42%	1.08	$55.74	$63.26
55/56	64/64	Oct 30	$0.26	$0.24	42%	1.08	$55.24	$63.76
55/56	64/64	Oct 30	$0.25	$0.25	44%	1.00	$55.25	$64.25
56/57	63/64	Oct 23	$0.29	$0.21	36%	1.38	$56.71	$63.29
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. 56 found (best R:R 6.14, 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	$0.09	$0.41	32%	4.56
$59.00	$60.00	$61.00	Oct 7	$0.10	$0.90	19%	9.00
$58.00	$59.00	$60.00	Oct 7	$0.11	$0.89	20%	8.09
$59.50	$60.00	$60.50	Sep 23	$0.08	$0.42	26%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$58.50	$59.00	$59.50	Sep 23	$0.07	$0.43	32%	6.14
$59.50	$60.00	$60.50	Sep 23	$0.07	$0.43	26%	6.14
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$55.00	$56.00	$57.00	Oct 7	$0.07	$0.93	14%	13.29
$58.50	$59.00	$59.50	Sep 25	$0.06	$0.44	20%	7.33

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 $-1.32, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.54	$0.46
$62.00	$64.00	1:2	Oct 7	-$0.09	$1.91
$59.50	$60.00	1:2	Sep 23	-$0.05	$0.45
$59.00	$59.50	1:2	Sep 23	-$0.15	$0.35
$58.50	$59.00	1:2	Sep 23	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.50	$63.00	1:2	Sep 28	-$1.32	$1.18
$59.50	$59.00	1:2	Sep 23	-$0.09	$0.41
$60.00	$59.50	1:2	Sep 23	-$0.22	$0.28
$57.50	$56.50	1:2	Oct 5	-$0.15	$0.85
$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 4.33%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Oct 30	$2.57	0.49	1.1%	4.33%	5.41%	18	438
$60.50	Oct 30	$2.36	0.46	1.9%	3.98%	5.90%	--	340
$61.00	Oct 30	$2.17	0.43	2.8%	3.66%	6.42%	--	326
$61.50	Oct 30	$2.00	0.41	3.6%	3.37%	6.97%	1	209
$62.00	Oct 30	$1.84	0.39	4.5%	3.10%	7.55%	3	93
$59.50	Oct 30	$2.78	0.51	0.2%	4.68%	4.92%	11	118
$62.50	Oct 30	$1.69	0.36	5.3%	2.85%	8.14%	1	53
$63.00	Oct 30	$1.55	0.34	6.1%	2.61%	8.74%	2	121
$63.50	Oct 30	$1.44	0.32	7.0%	2.43%	9.40%	--	42
$64.00	Oct 30	$1.32	0.30	7.8%	2.22%	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 21,853

Total Puts 11,513

Put/Call Ratio 0.53

Net Difference 10,340

Prior's Put/Call Breakdown

Total Calls 45,865

Total Puts 36,726

Put/Call Ratio 0.80

Net Difference 9,139

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