SLV - Options Database

SLV

iShares Silver Trust

$56.04 +1.84%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 30,294

Calls: 19,517 (64%)

Puts: 10,777 (36%)

Prior (07/02) 68,284

Calls: 57,559 (84%)

Puts: 10,725 (16%)

Current vs Prior -55.64%

Calls: -66.09% (Calls)

Puts: +0.48% (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 -89.65%

Calls: -88.33%

Puts: -91.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $3.79M

Calls: $3.35M (89%)

Puts: $434.4K (11%)

Prior (07/02) $8.28M

Calls: $7.73M (93%)

Puts: $547.2K (7%)

Current vs Prior -54.24%

Calls: -56.62%

Puts: -20.62%

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 -94.88%

Calls: -81.59%

Puts: -99.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.55

Prior (07/02) 0.19

Current vs Prior +196.35%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -26.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 1.70% | 3.39%4.50% | 6.64%5.98% | 13.44%

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

Current vs Prior -48.47% | -23.86%-- | ---- | --

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

Current vs 7-Day Avg -47.10% | -21.20%-- | ---- | --

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

Current vs 7-Day Eod -48.47% | -23.86%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.96% | 8.43%

Calls: 8.82% | 8.54%

Puts: 13.11% | 8.33%

Prior 7.88% | 7.63%

Calls: 5.19% | 6.31%

Puts: 10.58% | 8.96%

Current vs Prior +39.09% | +10.48%

Prior 7-Day Avg 12.27% | 11.59%

Calls: 10.99% | 10.97%

Puts: 13.55% | 12.20%

Current vs 7-Day Avg -10.67% | -27.26%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($3.35M) vs puts ($434.4K). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.55.

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
09:45	BULLISH	BULLISH	BULLISH
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 428 of results (avg 4.7%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Aug 7	10.45	10.60	$10.52	1.4%	36	0.90	46
$46.00	Jul 31	10.30	10.45	$10.38	1.4%	17	0.92	69
$46.50	Jul 31	9.85	10.00	$9.93	1.5%	--	0.91	44
$45.00	Aug 7	11.35	11.55	$11.45	1.7%	36	0.91	74
$48.00	Jul 31	8.45	8.60	$8.52	1.8%	12	0.89	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 17	10.95	11.15	$11.05	1.8%	--	0.95	841
$66.50	Jul 10	10.40	10.60	$10.50	1.9%	--	0.98	15
$67.00	Aug 7	11.25	11.50	$11.38	2.2%	1	0.87	1
$65.00	Jul 17	9.00	9.20	$9.10	2.2%	5	0.94	32.0K
$67.00	Jul 31	11.10	11.35	$11.23	2.2%	21	0.90	244

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 10	0.07	0.08	$0.08	12.5%	3	0.05	607
$59.00	Jul 8	0.10	0.11	$0.11	9.1%	72	0.10	265
$67.00	Jul 17	0.10	0.12	$0.11	18.2%	--	0.05	3.9K
$56.50	Jul 6	0.13	0.14	$0.14	7.1%	799	0.28	1.0K
$58.50	Jul 8	0.14	0.15	$0.15	6.7%	54	0.13	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 6	0.05	0.06	$0.06	16.7%	2.1K	0.12	1.3K
$50.00	Jul 10	0.06	0.07	$0.07	14.3%	872	0.04	13.2K
$53.00	Jul 8	0.10	0.12	$0.11	18.2%	1.3K	0.10	489
$51.50	Jul 10	0.11	0.13	$0.12	16.7%	80	0.08	5.4K
$55.50	Jul 6	0.12	0.14	$0.13	15.4%	790	0.25	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 6	10.90	11.15	$11.03	2.3%	2	1.00	23
$45.50	Jul 6	10.40	10.65	$10.53	2.4%	--	1.00	21
$46.00	Jul 6	9.90	10.10	$10.00	2.0%	--	1.00	17
$46.50	Jul 6	9.40	9.65	$9.53	2.6%	--	1.00	20
$47.00	Jul 6	8.90	9.15	$9.03	2.8%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Jul 6	4.90	5.10	$5.00	4.0%	--	0.99	22
$60.00	Jul 6	3.90	4.10	$4.00	5.0%	--	0.99	200
$60.50	Jul 6	4.40	4.60	$4.50	4.4%	--	0.99	11
$59.50	Jul 6	3.40	3.60	$3.50	5.7%	--	0.99	18
$59.00	Jul 6	2.91	3.10	$3.01	6.3%	--	0.99	129

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 29.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 17	1.74	1.81	$1.78	3.9%	5.1K	0.52	1.6K
$56.00	Jul 6	0.32	0.35	$0.34	8.8%	1.5K	0.52	2.4K
$55.50	Jul 6	0.63	0.71	$0.67	11.9%	1.4K	0.75	1.9K
$57.00	Jul 6	0.04	0.06	$0.05	40.0%	1.2K	0.12	2.9K
$56.50	Jul 6	0.13	0.14	$0.14	7.1%	799	0.28	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 6	0.05	0.06	$0.06	16.7%	2.1K	0.12	1.3K
$54.00	Jul 6	0.01	0.02	$0.02	50.0%	1.7K	0.03	982
$53.00	Jul 8	0.10	0.12	$0.11	18.2%	1.3K	0.10	489
$50.00	Jul 10	0.06	0.07	$0.07	14.3%	872	0.04	13.2K
$55.50	Jul 6	0.12	0.14	$0.13	15.4%	790	0.25	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 179.4%, max 544.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 6	Aug 7	329.4%	52.9%	522.3%	38	97
$46.50	Jul 6	Aug 7	299.8%	50.8%	489.7%	36	71
$46.00	Jul 6	Aug 7	300.5%	51.2%	487.3%	36	63
$47.00	Jul 6	Aug 7	284.6%	50.0%	469.3%	36	57
$47.50	Jul 6	Aug 7	269.5%	49.3%	446.2%	36	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 6	Aug 14	329.4%	51.1%	544.5%	1	265
$46.00	Jul 6	Aug 14	300.5%	49.6%	506.0%	3	39
$46.50	Jul 6	Aug 7	299.8%	50.8%	489.7%	--	200
$47.00	Jul 6	Aug 7	284.6%	50.0%	469.3%	1	247
$47.50	Jul 6	Aug 7	269.5%	49.3%	446.2%	--	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 19.83, avg 2.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.50	$64.00	Jul 15	$0.12	$2.38	$0.12	19.83	$61.62
$60.00	$63.00	Jul 20	$0.31	$2.69	$0.31	8.68	$60.31
$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
$61.00	$65.00	Aug 14	$0.68	$3.32	$0.68	4.88	$61.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.50	$46.00	Aug 14	$0.31	$2.19	$0.31	7.06	$48.19
$51.00	$50.00	Jul 24	$0.13	$0.87	$0.13	6.69	$50.87
$53.00	$51.00	Jul 15	$0.27	$1.73	$0.27	6.41	$52.73
$54.00	$48.00	Jul 20	$0.82	$5.18	$0.82	6.32	$53.18
$50.00	$49.00	Jul 31	$0.14	$0.86	$0.14	6.14	$49.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.00	$50.00	Jul 31	$0.88	$0.88	$0.12	7.33	$49.88
$50.00	$51.00	Jul 24	$0.87	$0.87	$0.13	6.69	$50.87
$53.00	$53.50	Jul 15	$0.40	$0.40	$0.10	4.00	$53.40
$49.50	$50.00	Aug 7	$0.40	$0.40	$0.10	4.00	$49.90
$48.00	$56.00	Jul 20	$6.36	$6.36	$1.64	3.88	$54.36

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$67.00	$63.00	Aug 7	$3.60	$3.60	$0.40	9.00	$63.40
$63.00	$62.00	Aug 7	$0.85	$0.85	$0.15	5.67	$62.15
$61.00	$60.50	Jul 24	$0.40	$0.40	$0.10	4.00	$60.60
$61.00	$60.50	Jul 31	$0.40	$0.40	$0.10	4.00	$60.60
$62.50	$62.00	Jul 31	$0.40	$0.40	$0.10	4.00	$62.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.21, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.50	Jul 6	Jul 10	$0.07	161.7%	55.5%
$59.50	Jul 6	Jul 8	$0.08	95.4%	54.0%
$53.00	Jul 6	Jul 8	$0.09	90.0%	54.5%
$66.50	Jul 10	Jul 17	$0.09	74.8%	57.7%
$52.50	Jul 6	Jul 8	$0.10	103.2%	56.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Jul 6	Jul 8	$0.06	116.6%	60.2%
$52.50	Jul 6	Jul 8	$0.07	103.4%	56.6%
$64.50	Jul 10	Jul 17	$0.07	67.6%	52.7%
$65.00	Jul 10	Jul 17	$0.07	67.9%	54.1%
$66.50	Jul 10	Jul 17	$0.08	74.8%	57.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 1.14% of stock, avg 11.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 6	$0.34	$0.30	$0.64	$55.36	$56.64	1.14%
$56.50	Jul 6	$0.14	$0.61	$0.75	$55.75	$57.25	1.34%
$55.50	Jul 6	$0.67	$0.13	$0.80	$54.70	$56.30	1.43%
$57.00	Jul 6	$0.05	$1.04	$1.09	$55.91	$58.09	1.95%
$55.00	Jul 6	$1.06	$0.06	$1.12	$53.88	$56.12	2.00%
$57.50	Jul 6	$0.02	$1.51	$1.53	$55.97	$59.03	2.73%
$54.50	Jul 6	$1.53	$0.03	$1.56	$52.94	$56.06	2.78%
$56.00	Jul 8	$0.82	$0.80	$1.62	$54.38	$57.62	2.89%
$56.50	Jul 8	$0.59	$1.08	$1.67	$54.83	$58.17	2.98%
$55.50	Jul 8	$1.11	$0.59	$1.70	$53.80	$57.20	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.14% of stock, avg 4.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$54.50	Jul 6	$0.05	$0.03	$0.08	$54.42	$57.08
$57.00	$55.00	Jul 6	$0.05	$0.06	$0.11	$54.89	$57.11
$56.50	$54.50	Jul 6	$0.14	$0.03	$0.17	$54.33	$56.67
$57.00	$55.50	Jul 6	$0.05	$0.13	$0.18	$55.32	$57.18
$56.50	$55.00	Jul 6	$0.14	$0.06	$0.20	$54.80	$56.70
$56.50	$55.50	Jul 6	$0.14	$0.13	$0.27	$55.23	$56.77
$57.00	$56.00	Jul 6	$0.05	$0.30	$0.35	$55.65	$57.35
$58.50	$54.00	Jul 8	$0.15	$0.21	$0.36	$53.64	$58.86
$58.00	$54.00	Jul 8	$0.20	$0.21	$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. 86 found (best R:R 5.25, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
53/54	56/57	Aug 14	$0.84	$0.16	5.25	$53.16	$56.84
52/53	57/58	Aug 14	$0.39	$0.11	3.55	$52.61	$57.39
54/55	58/59	Aug 14	$0.39	$0.11	3.55	$54.61	$58.89
50/51	54/55	Aug 14	$0.77	$0.23	3.35	$50.23	$54.77
54/54	58/58	Aug 14	$0.38	$0.12	3.17	$54.12	$57.88
54/54	58/58	Aug 14	$0.38	$0.12	3.17	$54.12	$58.38
50/51	55/56	Aug 14	$0.74	$0.26	2.85	$50.26	$55.74
52/53	54/55	Aug 14	$0.72	$0.28	2.57	$52.28	$54.72
52/53	58/58	Aug 14	$0.36	$0.14	2.57	$52.64	$57.86
52/53	58/58	Aug 14	$0.36	$0.14	2.57	$52.64	$58.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$56.00	$57.00	$58.00	Jul 20	$0.06	$0.94	15.67
$55.00	$56.00	$57.00	Aug 14	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Aug 7	$0.07	$0.93	13.29
$51.50	$52.00	$52.50	Jul 8	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$61.00	$62.00	$63.00	Aug 7	$0.05	$0.95	19.00
$53.00	$54.00	$55.00	Jul 15	$0.08	$0.92	11.50
$54.00	$55.00	$56.00	Jul 24	$0.08	$0.92	11.50
$59.00	$60.00	$61.00	Aug 7	$0.08	$0.92	11.50
$57.00	$58.00	$59.00	Aug 7	$0.09	$0.91	10.11

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 $-0.16, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$65.00	1:2	Aug 14	-$0.16	$3.84
$58.00	$60.00	1:2	Jul 20	-$0.09	$1.91
$64.00	$65.00	1:2	Jul 6	$0.00	$1.00
$61.00	$62.00	1:2	Jul 8	$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	$46.00	1:2	Aug 14	-$0.14	$2.36
$50.00	$48.50	1:2	Aug 14	-$0.49	$1.01
$51.00	$50.00	1:2	Jul 13	-$0.05	$0.95
$62.50	$60.00	1:2	Jul 8	-$1.57	$0.93
$49.00	$48.00	1:2	Jul 15	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 5.01%, avg 1.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$57.00	Aug 14	$2.81	0.48	1.7%	5.01%	6.73%	42	15
$56.50	Aug 7	$2.71	0.50	0.8%	4.84%	5.66%	--	11
$57.50	Aug 14	$2.60	0.46	2.6%	4.64%	7.24%	--	22
$57.00	Aug 7	$2.48	0.47	1.7%	4.43%	6.14%	6	24
$58.00	Aug 14	$2.40	0.43	3.5%	4.28%	7.78%	12	3
$56.50	Jul 31	$2.38	0.49	0.8%	4.25%	5.07%	1	223
$57.50	Aug 7	$2.28	0.45	2.6%	4.07%	6.67%	--	47
$58.50	Aug 14	$2.22	0.41	4.4%	3.96%	8.35%	--	210
$57.00	Jul 31	$2.15	0.46	1.7%	3.84%	5.55%	9	219
$58.00	Aug 7	$2.08	0.42	3.5%	3.71%	7.21%	2	103

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 19,517

Total Puts 10,777

Put/Call Ratio 0.55

Net Difference 8,740

Prior's Put/Call Breakdown

Total Calls 57,559

Total Puts 10,725

Put/Call Ratio 0.19

Net Difference 46,834

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