SLV - Options Database

SLV

iShares Silver Trust

$59.28 -0.59%

(9/22 10:30) ◀

Tuesday, September 22, 2026 (10:35am)

▶ (9/22 10:40)

◀ 9/22 10:35 ▶

Option Volume

Detail

ℹ

Current (09/22 10:35am) 35,262

Calls: 22,847 (65%)

Puts: 12,415 (35%)

Prior (09/18) 86,850

Calls: 47,813 (55%)

Puts: 39,037 (45%)

Current vs Prior -59.40%

Calls: -52.22% (Calls)

Puts: -68.20% (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 -87.41%

Calls: -86.64%

Puts: -88.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:35am) $5.78M

Calls: $3.65M (63%)

Puts: $2.14M (37%)

Prior (09/18) $12.04M

Calls: $7.66M (64%)

Puts: $4.38M (36%)

Current vs Prior -51.97%

Calls: -52.42%

Puts: -51.20%

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 -89.28%

Calls: -79.47%

Puts: -94.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:35am) 0.54

Prior (09/18) 0.82

Current vs Prior -33.44%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -14.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:35am) 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 2.07% | 3.05%3.05% | 4.93%7.47% | 12.96%

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

Current vs Prior -19.66% | -11.19%-11.19% | -6.46%+773.73% | +65.07%

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

Current vs 7-Day Avg -25.81% | -20.06%+8.65% | -6.69%+238.48% | +30.62%

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

Current vs 7-Day Eod -19.66% | -11.19%-11.19% | -6.46%+773.73% | +65.07%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.08% | 5.54%

Calls: 9.38% | 5.32%

Puts: 6.78% | 5.75%

Prior 6.54% | 5.42%

Calls: 7.14% | 6.25%

Puts: 5.95% | 4.59%

Current vs Prior +23.55% | +2.21%

Prior 7-Day Avg 6.51% | 4.98%

Calls: 5.89% | 4.95%

Puts: 7.14% | 5.02%

Current vs 7-Day Avg +24.04% | +11.18%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.65M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.54.

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
10:35	BULLISH	BULLISH	BULLISH
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 483 of results (avg 4.1%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	11.40	11.55	$11.48	1.3%	--	0.98	28
$64.00	Oct 16	0.75	0.76	$0.76	1.3%	102	0.23	69.4K
$49.00	Oct 2	10.30	10.45	$10.38	1.4%	--	0.99	10
$49.00	Sep 28	10.25	10.40	$10.33	1.5%	22	0.99	--
$50.00	Oct 30	9.65	9.80	$9.73	1.5%	--	0.92	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Oct 16	0.73	0.74	$0.74	1.4%	62	0.24	8.9K
$70.00	Oct 16	10.75	10.90	$10.83	1.4%	8	0.90	714
$69.00	Oct 16	9.80	9.95	$9.88	1.5%	--	0.89	968
$68.50	Sep 30	9.15	9.30	$9.23	1.6%	25	1.00	2.3K
$71.00	Sep 23	11.60	11.80	$11.70	1.7%	2	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 187 found (avg $0.44, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.50	Sep 23	0.12	0.13	$0.13	7.7%	280	0.18	1.2K
$60.00	Sep 23	0.21	0.24	$0.22	13.6%	704	0.29	2.0K
$59.50	Sep 23	0.38	0.41	$0.40	7.5%	895	0.44	887
$62.00	Sep 25	0.11	0.13	$0.12	16.7%	861	0.12	3.9K
$59.00	Sep 23	0.61	0.67	$0.64	9.4%	380	0.61	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Sep 23	0.17	0.19	$0.18	11.1%	594	0.24	999
$59.00	Sep 23	0.32	0.35	$0.34	8.8%	812	0.39	1.5K
$56.00	Sep 25	0.05	0.06	$0.06	16.7%	8	0.06	704
$57.00	Sep 25	0.11	0.12	$0.12	8.3%	52	0.12	3.2K
$59.50	Sep 23	0.57	0.61	$0.59	6.8%	707	0.56	689

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 297 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Sep 25	8.75	8.90	$8.82	1.7%	5	1.00	3
$52.00	Sep 23	7.20	7.40	$7.30	2.7%	98	0.99	34
$52.50	Sep 25	6.75	6.90	$6.83	2.2%	3	0.99	94
$48.00	Sep 23	11.20	11.40	$11.30	1.8%	60	0.99	117
$49.00	Sep 23	10.20	10.40	$10.30	1.9%	51	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 23	3.60	3.80	$3.70	5.4%	7	1.00	184
$63.50	Sep 23	4.10	4.30	$4.20	4.8%	2	1.00	6
$64.00	Sep 23	4.60	4.80	$4.70	4.3%	2	1.00	73
$64.50	Sep 23	5.10	5.30	$5.20	3.8%	2	1.00	7
$65.00	Sep 23	5.60	5.80	$5.70	3.5%	2	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 32.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Oct 2	1.05	1.08	$1.07	2.8%	3.0K	0.43	7.6K
$61.00	Sep 23	0.06	0.08	$0.07	28.6%	1.8K	0.11	1.5K
$60.00	Oct 16	1.84	1.88	$1.86	2.2%	1.1K	0.47	50.8K
$59.50	Sep 23	0.38	0.41	$0.40	7.5%	895	0.44	887
$62.00	Sep 25	0.11	0.13	$0.12	16.7%	861	0.12	3.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Sep 25	3.65	3.85	$3.75	5.3%	1.6K	0.93	2.0K
$63.00	Oct 2	3.90	4.05	$3.97	3.8%	1.6K	0.82	170
$59.00	Sep 23	0.32	0.35	$0.34	8.8%	812	0.39	1.5K
$59.50	Sep 23	0.57	0.61	$0.59	6.8%	707	0.56	689
$58.00	Sep 23	0.07	0.09	$0.08	25.0%	688	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. 7 strikes (avg 1.2%, max 3.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.6%	34.6%	3.0%	907	1.0K
$58.50	Sep 23	Oct 30	34.6%	34.3%	0.9%	94	246
$59.00	Sep 23	Oct 30	34.4%	34.4%	0.0%	382	715

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.50	Sep 23	Oct 30	35.6%	34.6%	3.0%	717	800
$58.50	Sep 23	Oct 30	34.6%	34.3%	0.9%	600	1.0K
$60.50	Sep 23	Oct 23	37.2%	36.9%	0.7%	33	258
$59.00	Sep 23	Oct 30	34.4%	34.4%	0.0%	818	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 0.61, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 30	$0.62	$0.38	$0.62	72%	0.61	$56.62
$60.00	$61.00	Oct 7	$0.32	$0.68	$0.32	44%	2.12	$60.32
$62.00	$64.00	Oct 7	$0.32	$1.68	$0.32	28%	5.25	$62.32
$58.50	$59.00	Oct 30	$0.22	$0.28	$0.22	57%	1.27	$58.72
$60.00	$60.50	Oct 30	$0.18	$0.32	$0.18	48%	1.78	$60.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$57.50	Sep 30	$0.12	$0.38	$0.12	30%	3.17	$57.88
$59.50	$59.00	Sep 30	$0.24	$0.26	$0.24	52%	1.08	$59.26
$58.00	$57.50	Sep 28	$0.11	$0.39	$0.11	27%	3.55	$57.89
$55.50	$55.00	Oct 23	$0.11	$0.39	$0.11	23%	3.55	$55.39
$58.50	$58.00	Oct 2	$0.18	$0.32	$0.18	39%	1.78	$58.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 110 found (best R:R 0.61, avg 0.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$60.00	Sep 23	$0.18	$0.18	$0.32	56%	0.56	$59.68
$59.50	$60.00	Sep 25	$0.20	$0.20	$0.30	53%	0.67	$59.70
$60.50	$61.00	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$60.61
$60.50	$61.00	Sep 30	$0.15	$0.15	$0.35	65%	0.43	$60.65
$60.00	$60.50	Oct 2	$0.19	$0.19	$0.31	57%	0.61	$60.19

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	54%	0.61	$58.24
$59.00	$58.50	Oct 30	$0.26	$0.26	$0.24	54%	1.08	$58.74
$58.50	$58.00	Oct 30	$0.24	$0.24	$0.26	57%	0.92	$58.26
$55.00	$54.00	Oct 30	$0.23	$0.23	$0.77	77%	0.30	$54.77
$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. 4 found (avg debit $0.29, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 23	Sep 25	$0.29	35.6%	35.4%
$59.00	Sep 23	Sep 25	$0.30	34.4%	34.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.50	Sep 23	Sep 25	$0.28	35.6%	35.4%
$59.00	Sep 23	Sep 25	$0.28	34.4%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 187 found (cheapest 1.65% of stock, avg 6.98%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$59.00	Sep 23	$0.64	$0.34	$0.98	$58.02	$59.98	1.65%
$59.50	Sep 23	$0.40	$0.59	$0.99	$58.51	$60.49	1.67%
$60.00	Sep 23	$0.22	$0.93	$1.15	$58.85	$61.15	1.94%
$58.50	Sep 23	$0.99	$0.18	$1.17	$57.33	$59.67	1.97%
$60.50	Sep 23	$0.13	$1.32	$1.45	$59.05	$61.95	2.45%
$58.00	Sep 23	$1.39	$0.08	$1.47	$56.53	$59.47	2.48%
$59.00	Sep 25	$0.94	$0.62	$1.56	$57.44	$60.56	2.63%
$59.50	Sep 25	$0.69	$0.87	$1.56	$57.94	$61.06	2.63%
$60.00	Sep 25	$0.49	$1.17	$1.66	$58.34	$61.66	2.80%
$58.50	Sep 25	$1.25	$0.42	$1.67	$56.83	$60.17	2.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.15% of stock, avg 3.33%)

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	$0.07	$0.04	$0.11	$57.39	$61.11
$61.50	$58.00	Sep 23	$0.05	$0.08	$0.13	$57.87	$61.63
$61.00	$58.00	Sep 23	$0.07	$0.08	$0.15	$57.85	$61.15
$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	$0.18	$0.23	$58.27	$61.73
$61.00	$58.50	Sep 23	$0.07	$0.18	$0.25	$58.25	$61.25
$61.50	$57.00	Sep 25	$0.18	$0.12	$0.30	$56.70	$61.80
$60.50	$58.50	Sep 23	$0.13	$0.18	$0.31	$58.19	$60.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 1.78, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
57/58	62/63	Oct 16	$0.32	$0.18	35%	1.78	$57.18	$62.82
56/57	64/64	Oct 23	$0.28	$0.22	41%	1.27	$56.72	$64.28
56/57	62/63	Oct 23	$0.31	$0.19	34%	1.63	$56.69	$62.81
56/56	62/63	Oct 16	$0.25	$0.25	45%	1.00	$55.75	$62.75
56/56	63/64	Oct 30	$0.30	$0.20	35%	1.50	$56.20	$63.30
56/56	64/64	Oct 30	$0.28	$0.22	39%	1.27	$56.22	$64.28
56/56	64/64	Oct 23	$0.24	$0.26	47%	0.92	$55.76	$64.24
56/56	64/65	Oct 30	$0.27	$0.23	41%	1.17	$56.23	$64.77
56/57	62/63	Oct 16	$0.28	$0.22	39%	1.27	$56.72	$62.78
58/58	62/62	Oct 2	$0.28	$0.22	38%	1.27	$57.72	$61.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$59.00	$59.50	$60.00	Sep 23	$0.06	$0.44	31%	7.33
$60.00	$61.00	$62.00	Oct 7	$0.06	$0.94	16%	15.67
$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
$58.50	$59.00	$59.50	Sep 25	$0.06	$0.44	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	26%	9.00
$58.00	$58.50	$59.00	Sep 23	$0.06	$0.44	26%	7.33
$58.50	$59.00	$59.50	Sep 25	$0.05	$0.45	20%	9.00
$59.00	$59.50	$60.00	Sep 25	$0.05	$0.45	20%	9.00
$62.00	$63.00	$64.00	Oct 16	$0.05	$0.95	10%	19.00

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 $-1.35, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$54.00	$56.00	1:2	Sep 28	-$1.51	$0.49
$62.00	$64.00	1:2	Oct 7	-$0.09	$1.91
$59.00	$59.50	1:2	Sep 23	-$0.16	$0.34
$58.50	$59.00	1:2	Sep 23	-$0.29	$0.21
$61.50	$62.00	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	-$1.35	$1.15
$59.50	$59.00	1:2	Sep 23	-$0.09	$0.41
$60.00	$59.50	1:2	Sep 23	-$0.25	$0.25
$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 3.64%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$61.00	Oct 30	$2.16	0.43	2.9%	3.64%	6.55%	--	326
$61.50	Oct 30	$1.99	0.41	3.7%	3.36%	7.10%	1	209
$60.50	Oct 30	$2.33	0.46	2.1%	3.93%	5.99%	--	340
$60.00	Oct 30	$2.52	0.48	1.2%	4.25%	5.47%	19	438
$62.00	Oct 30	$1.83	0.38	4.6%	3.09%	7.68%	3	93
$59.50	Oct 30	$2.74	0.51	0.4%	4.62%	4.99%	12	118
$62.50	Oct 30	$1.68	0.36	5.4%	2.83%	8.27%	1	53
$63.00	Oct 30	$1.55	0.34	6.3%	2.61%	8.89%	2	121
$63.50	Oct 30	$1.42	0.32	7.1%	2.40%	9.51%	--	42
$64.00	Oct 30	$1.32	0.30	8.0%	2.23%	10.19%	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 22,847

Total Puts 12,415

Put/Call Ratio 0.54

Net Difference 10,432

Prior's Put/Call Breakdown

Total Calls 47,813

Total Puts 39,037

Put/Call Ratio 0.82

Net Difference 8,776

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