SLV - Options Database

SLV

iShares Silver Trust

$56.00 +1.78%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 25,155

Calls: 15,960 (63%)

Puts: 9,195 (37%)

Prior (07/02) 52,209

Calls: 42,960 (82%)

Puts: 9,249 (18%)

Current vs Prior -51.82%

Calls: -62.85% (Calls)

Puts: -0.58% (Puts)

Prior 7-Day Total 2,049,450

Calls: 1,170,457 (57%)

Puts: 878,993 (43%)

Prior 7-Day Average 292,778

Calls: 167,208 (57%)

Puts: 125,570 (43%)

Current vs Prior 7-Day Avg -91.41%

Calls: -90.46%

Puts: -92.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $2.91M

Calls: $2.61M (90%)

Puts: $300.5K (10%)

Prior (07/02) $5.86M

Calls: $5.44M (93%)

Puts: $417.8K (7%)

Current vs Prior -50.24%

Calls: -51.94%

Puts: -28.09%

Prior 7-Day Total $518.00M

Calls: $127.52M (25%)

Puts: $390.48M (75%)

Prior 7-Day Average $74.00M

Calls: $18.22M (25%)

Puts: $55.78M (75%)

Current vs Prior 7-Day Avg -96.06%

Calls: -85.65%

Puts: -99.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.58

Prior (07/02) 0.22

Current vs Prior +167.60%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -23.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 1,526,727

Calls: 1,031,837 (68%)

Puts: 494,890 (32%)

Prior (07/02) 1,609,363

Calls: 1,071,923 (67%)

Puts: 537,440 (33%)

Current vs Prior -5.13%

Prior 7-Day Total 13,308,039

Calls: 9,027,976 (68%)

Puts: 4,280,063 (32%)

Prior 7-Day Average 1,901,148

Calls: 1,289,710 (68%)

Puts: 611,437 (32%)

Current vs Prior 7-Day Avg -19.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 1.14% | 2.96%3.98% | 6.21%5.54% | 12.46%

Prior 3.29% | 4.45%-- | ---- | --

Current vs Prior -65.26% | -33.43%-- | ---- | --

Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --

Current vs 7-Day Avg -64.33% | -31.10%-- | ---- | --

Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --

Current vs 7-Day Eod -65.26% | -33.43%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.38% | 7.22%

Calls: 6.25% | 3.61%

Puts: 12.50% | 10.84%

Prior 7.88% | 7.63%

Calls: 5.19% | 6.31%

Puts: 10.58% | 8.96%

Current vs Prior +19.04% | -5.37%

Prior 7-Day Avg 12.27% | 11.59%

Calls: 10.99% | 10.97%

Puts: 13.55% | 12.20%

Current vs 7-Day Avg -23.54% | -37.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.61M) vs puts ($300.5K). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.58.

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 BULLISH

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
09:40	BULLISH	BULLISH	BULLISH
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 401 of results (avg 5.2%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 31	11.20	11.40	$11.30	1.8%	--	0.93	147
$45.00	Jul 17	11.00	11.20	$11.10	1.8%	--	1.00	237
$45.00	Jul 8	10.90	11.10	$11.00	1.8%	--	1.00	19
$48.00	Jul 8	7.95	8.10	$8.03	1.9%	1	1.00	30
$45.50	Jul 6	10.40	10.60	$10.50	1.9%	--	1.00	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.50	Jul 17	9.50	9.70	$9.60	2.1%	--	0.94	3.0K
$65.00	Jul 17	9.00	9.20	$9.10	2.2%	5	0.94	32.0K
$67.00	Jul 17	10.95	11.20	$11.08	2.3%	--	0.95	841
$66.50	Jul 17	10.45	10.70	$10.58	2.4%	--	0.95	205
$66.50	Jul 10	10.40	10.65	$10.53	2.4%	--	0.98	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 10	0.07	0.08	$0.08	12.5%	2	0.05	607
$61.00	Jul 10	0.10	0.11	$0.11	9.1%	337	0.07	741
$56.50	Jul 6	0.13	0.14	$0.14	7.1%	770	0.28	1.0K
$65.00	Jul 17	0.13	0.15	$0.14	14.3%	39	0.06	21.9K
$60.00	Jul 10	0.15	0.18	$0.16	18.8%	171	0.11	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 6	0.06	0.07	$0.07	14.3%	1.6K	0.13	1.3K
$51.50	Jul 10	0.10	0.11	$0.11	9.1%	70	0.08	5.4K
$47.00	Jul 17	0.10	0.12	$0.11	18.2%	33	0.04	12.1K
$53.00	Jul 8	0.11	0.12	$0.12	8.3%	1.2K	0.10	489
$52.00	Jul 10	0.12	0.14	$0.13	15.4%	24	0.09	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 310 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 8	10.90	11.10	$11.00	1.8%	--	1.00	19
$45.50	Jul 8	10.40	10.60	$10.50	1.9%	--	1.00	12
$46.00	Jul 8	9.90	10.10	$10.00	2.0%	--	1.00	12
$46.50	Jul 8	9.40	9.60	$9.50	2.1%	--	1.00	27
$47.00	Jul 8	8.90	9.15	$9.03	2.8%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Jul 6	2.39	2.61	$2.50	8.8%	--	1.00	63
$59.00	Jul 6	2.89	3.10	$3.00	7.0%	--	1.00	129
$59.50	Jul 6	3.40	3.60	$3.50	5.7%	--	1.00	18
$60.00	Jul 6	3.90	4.10	$4.00	5.0%	--	1.00	200
$60.50	Jul 6	4.40	4.60	$4.50	4.4%	--	1.00	11

Most actively traded options today. High liquidity = easy entry/exit. 361 active (total vol 24.5K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 17	1.70	1.84	$1.77	7.9%	4.0K	0.51	1.6K
$56.00	Jul 6	0.31	0.33	$0.32	6.3%	1.4K	0.52	2.4K
$55.50	Jul 6	0.61	0.72	$0.67	16.4%	1.3K	0.74	1.9K
$57.00	Jul 6	0.04	0.05	$0.05	20.0%	964	0.12	2.9K
$56.50	Jul 6	0.13	0.14	$0.14	7.1%	770	0.28	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 6	0.06	0.07	$0.07	14.3%	1.6K	0.13	1.3K
$54.00	Jul 6	0.01	0.02	$0.02	50.0%	1.4K	0.03	982
$53.00	Jul 8	0.11	0.12	$0.12	8.3%	1.2K	0.10	489
$50.00	Jul 10	0.05	0.07	$0.06	33.3%	865	0.04	13.2K
$55.50	Jul 6	0.12	0.16	$0.14	28.6%	690	0.26	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 180.5%, max 542.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 6	Aug 7	327.0%	52.8%	519.1%	37	97
$46.00	Jul 6	Aug 7	313.9%	51.2%	512.6%	32	63
$46.50	Jul 6	Aug 7	297.6%	50.7%	486.8%	28	71
$47.00	Jul 6	Aug 7	282.5%	49.9%	466.5%	14	57
$47.50	Jul 6	Aug 7	267.6%	49.2%	443.7%	--	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 6	Aug 14	327.0%	50.9%	542.8%	1	265
$46.00	Jul 6	Aug 7	313.9%	51.2%	512.6%	2	78
$46.50	Jul 6	Aug 7	297.6%	50.7%	486.8%	--	200
$47.00	Jul 6	Aug 7	282.5%	49.9%	466.5%	1	247
$47.50	Jul 6	Aug 7	267.6%	49.2%	443.7%	--	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 24.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.50	$64.00	Jul 15	$0.10	$2.40	$0.10	24.00	$61.60
$60.00	$63.00	Jul 20	$0.30	$2.70	$0.30	9.00	$60.30
$60.00	$61.00	Jul 15	$0.11	$0.89	$0.11	8.09	$60.11
$64.00	$65.00	Aug 7	$0.12	$0.88	$0.12	7.33	$64.12
$63.00	$64.00	Aug 7	$0.13	$0.87	$0.13	6.69	$63.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.50	$45.00	Aug 14	$0.38	$3.12	$0.38	8.21	$48.12
$51.00	$50.00	Jul 24	$0.13	$0.87	$0.13	6.69	$50.87
$50.00	$49.00	Jul 31	$0.13	$0.87	$0.13	6.69	$49.87
$53.00	$51.00	Jul 15	$0.27	$1.73	$0.27	6.41	$52.73
$54.00	$48.00	Jul 20	$0.83	$5.17	$0.83	6.23	$53.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 9.53, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Jul 24	$0.88	$0.88	$0.12	7.33	$50.88
$49.00	$50.00	Jul 24	$0.87	$0.87	$0.13	6.69	$49.87
$49.00	$50.00	Jul 31	$0.85	$0.85	$0.15	5.67	$49.85
$50.00	$51.00	Jul 31	$0.82	$0.82	$0.18	4.56	$50.82
$54.00	$54.50	Jul 10	$0.40	$0.40	$0.10	4.00	$54.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$63.00	Aug 7	$3.62	$3.62	$0.38	9.53	$63.38
$63.00	$62.00	Aug 7	$0.83	$0.83	$0.17	4.88	$62.17
$61.00	$60.50	Jul 31	$0.40	$0.40	$0.10	4.00	$60.60
$66.00	$65.00	Jul 31	$0.80	$0.80	$0.20	4.00	$65.20
$58.50	$58.00	Jul 17	$0.38	$0.38	$0.12	3.17	$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 6	Jul 8	$0.06	105.9%	57.1%
$61.50	Jul 6	Jul 10	$0.07	160.3%	55.2%
$52.00	Jul 6	Jul 8	$0.08	115.7%	60.0%
$52.50	Jul 6	Jul 8	$0.08	102.6%	57.2%
$59.50	Jul 6	Jul 8	$0.08	94.5%	54.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.50	Jul 10	Jul 17	$0.05	75.1%	57.9%
$52.00	Jul 6	Jul 8	$0.06	115.7%	58.9%
$52.50	Jul 6	Jul 8	$0.07	102.6%	57.2%
$65.00	Jul 10	Jul 17	$0.07	66.7%	53.9%
$65.50	Jul 10	Jul 17	$0.07	71.2%	55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 1.14% of stock, avg 11.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 6	$0.32	$0.32	$0.64	$55.36	$56.64	1.14%
$56.50	Jul 6	$0.14	$0.64	$0.78	$55.72	$57.28	1.39%
$55.50	Jul 6	$0.67	$0.14	$0.81	$54.69	$56.31	1.45%
$57.00	Jul 6	$0.05	$1.05	$1.10	$55.90	$58.10	1.96%
$55.00	Jul 6	$1.06	$0.07	$1.13	$53.87	$56.13	2.02%
$54.50	Jul 6	$1.52	$0.02	$1.54	$52.96	$56.04	2.75%
$57.50	Jul 6	$0.02	$1.52	$1.54	$55.96	$59.04	2.75%
$56.00	Jul 8	$0.83	$0.83	$1.66	$54.34	$57.66	2.96%
$56.50	Jul 8	$0.58	$1.08	$1.66	$54.84	$58.16	2.96%
$55.50	Jul 8	$1.08	$0.60	$1.68	$53.82	$57.18	3.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.12% of stock, avg 4.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$54.50	Jul 6	$0.05	$0.02	$0.07	$54.43	$57.07
$57.00	$55.00	Jul 6	$0.05	$0.07	$0.12	$54.88	$57.12
$56.50	$54.50	Jul 6	$0.14	$0.02	$0.16	$54.34	$56.66
$57.00	$55.50	Jul 6	$0.05	$0.14	$0.19	$55.31	$57.19
$56.50	$55.00	Jul 6	$0.14	$0.07	$0.21	$54.79	$56.71
$56.50	$55.50	Jul 6	$0.14	$0.14	$0.28	$55.22	$56.78
$57.00	$56.00	Jul 6	$0.05	$0.32	$0.37	$55.63	$57.37
$58.50	$54.00	Jul 8	$0.15	$0.22	$0.37	$53.63	$58.87
$58.00	$54.00	Jul 8	$0.19	$0.22	$0.41	$53.59	$58.41
$63.00	$48.00	Jul 20	$0.26	$0.16	$0.42	$47.58	$63.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 7.33, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
58/58	59/60	Aug 14	$0.88	$0.12	7.33	$57.62	$59.88
53/54	55/56	Aug 14	$0.87	$0.13	6.69	$53.13	$55.87
53/54	56/57	Aug 14	$0.84	$0.16	5.25	$53.16	$56.84
58/58	60/61	Aug 14	$0.83	$0.17	4.88	$57.67	$60.83
54/54	58/58	Aug 14	$0.40	$0.10	4.00	$54.10	$57.90
54/55	58/59	Aug 14	$0.40	$0.10	4.00	$54.60	$58.90
50/51	54/55	Aug 14	$0.78	$0.22	3.55	$50.22	$54.78
54/54	58/59	Aug 14	$0.38	$0.12	3.17	$54.12	$58.88
50/51	55/56	Aug 14	$0.73	$0.27	2.70	$50.27	$55.73
54/54	55/56	Aug 14	$0.71	$0.29	2.45	$53.79	$55.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$62.00	$63.00	$64.00	Aug 7	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Aug 7	$0.07	$0.93	13.29
$56.00	$57.00	$58.00	Jul 20	$0.08	$0.92	11.50
$49.00	$49.50	$50.00	Jul 13	$0.05	$0.45	9.00
$52.00	$52.50	$53.00	Jul 13	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Jul 31	$0.05	$0.95	19.00
$54.00	$55.00	$56.00	Jul 24	$0.06	$0.94	15.67
$53.00	$54.00	$55.00	Jul 15	$0.09	$0.91	10.11
$57.00	$58.00	$59.00	Aug 7	$0.09	$0.91	10.11
$54.00	$54.50	$55.00	Jul 6	$0.05	$0.45	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. 185 found (best net $-0.14, 179 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$65.00	1:2	Aug 14	-$0.14	$3.86
$61.50	$64.00	1:2	Jul 15	-$0.02	$2.48
$58.00	$60.00	1:2	Jul 20	-$0.06	$1.94
$64.00	$65.00	1:2	Jul 6	$0.00	$1.00
$65.00	$66.00	1:2	Jul 13	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$45.00	1:2	Aug 14	$0.00	$3.50
$53.00	$51.00	1:2	Aug 14	-$0.66	$1.34
$50.00	$48.50	1:2	Aug 14	-$0.50	$1.00
$51.00	$50.00	1:2	Jul 13	-$0.05	$0.95
$50.00	$49.00	1:2	Jul 15	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 140 found (best yield 5.80%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Aug 14	$3.25	0.53	0.0%	5.80%	5.80%	6	8
$56.00	Aug 7	$2.93	0.52	0.0%	5.23%	5.23%	16	135
$57.00	Aug 14	$2.79	0.48	1.8%	4.98%	6.77%	42	15
$56.50	Aug 7	$2.69	0.50	0.9%	4.80%	5.70%	--	11
$57.50	Aug 14	$2.59	0.46	2.7%	4.62%	7.30%	--	22
$56.00	Jul 31	$2.57	0.52	0.0%	4.59%	4.59%	23	381
$57.00	Aug 7	$2.47	0.47	1.8%	4.41%	6.20%	2	24
$58.00	Aug 14	$2.39	0.43	3.6%	4.27%	7.84%	12	3
$56.50	Jul 31	$2.33	0.49	0.9%	4.16%	5.05%	--	223
$57.50	Aug 7	$2.26	0.45	2.7%	4.04%	6.71%	--	47

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 15,960

Total Puts 9,195

Put/Call Ratio 0.58

Net Difference 6,765

Prior's Put/Call Breakdown

Total Calls 42,960

Total Puts 9,249

Put/Call Ratio 0.22

Net Difference 33,711

Prior 7-Day Put/Call Summary

Total Calls 1,170,457

Total Puts 878,993

Average Put/Call Ratio 0.76

Ratio Trend Rising

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