SLV - Options Database

SLV

iShares Silver Trust

$55.99 +1.76%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 33,396

Calls: 21,480 (64%)

Puts: 11,916 (36%)

Prior (07/02) 73,514

Calls: 61,400 (84%)

Puts: 12,114 (16%)

Current vs Prior -54.57%

Calls: -65.02% (Calls)

Puts: -1.63% (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 -88.59%

Calls: -87.15%

Puts: -90.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $4.61M

Calls: $3.96M (86%)

Puts: $650.0K (14%)

Prior (07/02) $8.70M

Calls: $7.97M (92%)

Puts: $730.3K (8%)

Current vs Prior -47.02%

Calls: -50.32%

Puts: -11.00%

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 -93.77%

Calls: -78.26%

Puts: -98.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.55

Prior (07/02) 0.20

Current vs Prior +181.18%

Prior 7-Day Average 0.76

Current vs Prior 7-Day Avg -26.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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% | 3.41%4.48% | 6.66%5.98% | 13.40%

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

Current vs Prior -48.42% | -23.39%-- | ---- | --

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

Current vs 7-Day Avg -47.05% | -20.71%-- | ---- | --

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

Current vs 7-Day Eod -48.42% | -23.39%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.13% | 6.28%

Calls: 7.81% | 6.31%

Puts: 6.45% | 6.25%

Prior 7.88% | 7.63%

Calls: 5.19% | 6.31%

Puts: 10.58% | 8.96%

Current vs Prior -9.52% | -17.69%

Prior 7-Day Avg 12.27% | 11.59%

Calls: 10.99% | 10.97%

Puts: 13.55% | 12.20%

Current vs 7-Day Avg -41.88% | -45.81%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.96M) vs puts ($650.0K). Below-average activity with volume down 55% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 181% - increased hedging/bearish positioning.

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
09:50	BULLISH	BULLISH	BULLISH
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 455 of results (avg 4.6%, 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	0.92	46
$46.00	Jul 31	10.30	10.45	$10.38	1.4%	17	0.93	69
$46.50	Aug 7	10.00	10.15	$10.07	1.5%	36	0.91	51
$46.50	Jul 31	9.85	10.00	$9.93	1.5%	--	0.92	44
$55.00	Jul 31	3.15	3.20	$3.18	1.6%	329	0.59	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$67.00	Jul 17	10.95	11.15	$11.05	1.8%	--	0.93	841
$66.50	Jul 17	10.45	10.65	$10.55	1.9%	--	0.93	205
$66.50	Jul 10	10.40	10.60	$10.50	1.9%	--	1.00	15
$66.00	Jul 17	9.95	10.15	$10.05	2.0%	--	0.92	781
$63.00	Jul 31	7.45	7.60	$7.53	2.0%	--	0.81	212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Jul 10	0.05	0.06	$0.06	16.7%	2	0.04	486
$62.00	Jul 10	0.07	0.08	$0.08	12.5%	13	0.05	607
$67.00	Jul 17	0.10	0.12	$0.11	18.2%	--	0.05	3.9K
$56.50	Jul 6	0.12	0.13	$0.13	7.7%	1.0K	0.28	1.0K
$58.50	Jul 8	0.13	0.14	$0.14	7.1%	57	0.13	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 10	0.06	0.07	$0.07	14.3%	873	0.04	13.2K
$46.00	Jul 17	0.09	0.10	$0.10	10.0%	1	0.04	3.4K
$53.00	Jul 8	0.10	0.11	$0.11	9.1%	1.3K	0.09	489
$51.50	Jul 10	0.10	0.12	$0.11	18.2%	81	0.07	5.4K
$55.50	Jul 6	0.12	0.14	$0.13	15.4%	925	0.26	1.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 13	10.95	11.20	$11.08	2.3%	62	1.00	1
$46.00	Jul 13	9.95	10.20	$10.07	2.5%	--	1.00	16
$46.50	Jul 13	9.45	9.70	$9.57	2.6%	--	1.00	15
$47.00	Jul 13	8.95	9.20	$9.07	2.8%	--	1.00	16
$47.50	Jul 13	8.45	8.70	$8.57	2.9%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 6	1.90	2.10	$2.00	10.0%	3	1.00	130
$58.50	Jul 6	2.39	2.59	$2.49	8.0%	--	1.00	63
$59.00	Jul 6	2.91	3.10	$3.01	6.3%	--	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

Most actively traded options today. High liquidity = easy entry/exit. 426 active (total vol 32.1K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 17	1.76	1.81	$1.79	2.8%	5.1K	0.52	1.6K
$56.00	Jul 6	0.30	0.32	$0.31	6.5%	1.6K	0.52	2.4K
$55.50	Jul 6	0.61	0.66	$0.64	7.8%	1.4K	0.74	1.9K
$57.00	Jul 6	0.04	0.05	$0.05	20.0%	1.3K	0.12	2.9K
$56.50	Jul 6	0.12	0.13	$0.13	7.7%	1.0K	0.28	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 6	0.05	0.07	$0.06	33.3%	2.3K	0.12	1.3K
$54.00	Jul 6	0.01	0.02	$0.02	50.0%	2.0K	0.03	982
$53.00	Jul 8	0.10	0.11	$0.11	9.1%	1.3K	0.09	489
$55.50	Jul 6	0.12	0.14	$0.13	15.4%	925	0.26	1.2K
$50.00	Jul 10	0.06	0.07	$0.07	14.3%	873	0.04	13.2K

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 181.4%, max 546.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 6	Aug 7	331.1%	52.8%	527.3%	39	97
$46.50	Jul 6	Aug 7	301.3%	50.9%	491.8%	36	71
$46.00	Jul 6	Aug 7	302.0%	51.2%	489.3%	36	63
$47.00	Jul 6	Aug 7	286.1%	50.1%	471.2%	36	57
$47.50	Jul 6	Aug 7	270.9%	49.4%	448.1%	36	108

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 6	Aug 14	331.1%	51.2%	546.8%	1	265
$46.00	Jul 6	Aug 14	302.0%	49.7%	507.9%	3	39
$46.50	Jul 6	Aug 7	301.3%	50.9%	491.8%	--	200
$47.00	Jul 6	Aug 7	286.1%	50.1%	471.2%	1	247
$47.50	Jul 6	Aug 7	270.9%	49.4%	448.1%	--	43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 184 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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	$0.11	$0.89	$0.11	8.09	$64.11
$63.00	$64.00	Aug 7	$0.14	$0.86	$0.14	6.14	$63.14
$62.00	$63.00	Aug 7	$0.16	$0.84	$0.16	5.25	$62.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$49.00	Jul 31	$0.12	$0.88	$0.12	7.33	$49.88
$48.50	$46.00	Aug 14	$0.30	$2.20	$0.30	7.33	$48.20
$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	$0.83	$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. 237 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Jul 24	$0.87	$0.87	$0.13	6.69	$50.87
$49.00	$50.00	Jul 31	$0.87	$0.87	$0.13	6.69	$49.87
$54.00	$54.50	Jul 8	$0.40	$0.40	$0.10	4.00	$54.40
$51.50	$52.00	Jul 15	$0.40	$0.40	$0.10	4.00	$51.90
$53.00	$53.50	Jul 15	$0.40	$0.40	$0.10	4.00	$53.40

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	$0.83	$0.83	$0.17	4.88	$62.17
$60.00	$59.50	Jul 17	$0.40	$0.40	$0.10	4.00	$59.60
$62.50	$62.00	Jul 24	$0.40	$0.40	$0.10	4.00	$62.10
$61.00	$60.50	Jul 31	$0.40	$0.40	$0.10	4.00	$60.60

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
$52.50	Jul 6	Jul 8	$0.07	103.8%	56.1%
$61.50	Jul 6	Jul 10	$0.07	162.5%	55.4%
$51.00	Jul 6	Jul 8	$0.08	143.6%	64.8%
$53.00	Jul 6	Jul 8	$0.08	90.4%	54.1%
$59.50	Jul 6	Jul 8	$0.08	95.9%	53.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 10	Jul 17	$0.05	71.9%	56.5%
$66.50	Jul 10	Jul 17	$0.05	74.7%	57.6%
$52.00	Jul 6	Jul 8	$0.06	117.1%	60.6%
$52.50	Jul 6	Jul 8	$0.07	103.8%	56.1%
$65.50	Jul 10	Jul 17	$0.07	70.7%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 299 found (cheapest 1.11% of stock, avg 11.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$56.00	Jul 6	$0.31	$0.31	$0.62	$55.38	$56.62	1.11%
$56.50	Jul 6	$0.13	$0.62	$0.75	$55.75	$57.25	1.34%
$55.50	Jul 6	$0.64	$0.13	$0.77	$54.73	$56.27	1.38%
$57.00	Jul 6	$0.05	$1.04	$1.09	$55.91	$58.09	1.95%
$55.00	Jul 6	$1.07	$0.06	$1.13	$53.87	$56.13	2.02%
$57.50	Jul 6	$0.02	$1.52	$1.54	$55.96	$59.04	2.75%
$54.50	Jul 6	$1.56	$0.03	$1.59	$52.91	$56.09	2.84%
$56.00	Jul 8	$0.82	$0.80	$1.62	$54.38	$57.62	2.89%
$56.50	Jul 8	$0.60	$1.07	$1.67	$54.83	$58.17	2.98%
$55.50	Jul 8	$1.11	$0.58	$1.69	$53.81	$57.19	3.02%

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	$0.13	$0.03	$0.16	$54.34	$56.66
$57.00	$55.50	Jul 6	$0.05	$0.13	$0.18	$55.32	$57.18
$56.50	$55.00	Jul 6	$0.13	$0.06	$0.19	$54.81	$56.69
$56.50	$55.50	Jul 6	$0.13	$0.13	$0.26	$55.24	$56.76
$58.50	$54.00	Jul 8	$0.14	$0.20	$0.34	$53.66	$58.84
$57.00	$56.00	Jul 6	$0.05	$0.31	$0.36	$55.64	$57.36
$58.00	$54.00	Jul 8	$0.20	$0.20	$0.40	$53.60	$58.40
$58.50	$54.50	Jul 8	$0.14	$0.29	$0.43	$54.07	$58.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 8.09, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
53/54	55/56	Aug 14	$0.89	$0.11	8.09	$53.11	$55.89
53/54	56/57	Aug 14	$0.82	$0.18	4.56	$53.18	$56.82
54/54	58/58	Aug 14	$0.40	$0.10	4.00	$54.10	$57.90
50/51	54/55	Aug 14	$0.78	$0.22	3.55	$50.22	$54.78
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
54/54	58/59	Aug 14	$0.38	$0.12	3.17	$54.12	$58.88
50/51	55/56	Aug 14	$0.75	$0.25	3.00	$50.25	$55.75
54/54	55/56	Aug 14	$0.73	$0.27	2.70	$53.77	$55.73
52/53	54/55	Aug 14	$0.72	$0.28	2.57	$52.28	$54.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Jul 31	$0.07	$0.93	13.29
$55.00	$56.00	$57.00	Aug 14	$0.07	$0.93	13.29
$56.00	$57.00	$58.00	Jul 20	$0.09	$0.91	10.11
$45.00	$45.50	$46.00	Jul 6	$0.05	$0.45	9.00
$51.50	$52.00	$52.50	Jul 17	$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	$0.06	$0.94	15.67
$57.00	$58.00	$59.00	Aug 7	$0.07	$0.93	13.29
$59.00	$60.00	$61.00	Aug 7	$0.07	$0.93	13.29
$54.00	$55.00	$56.00	Jul 24	$0.08	$0.92	11.50
$55.00	$55.50	$56.00	Jul 8	$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. 182 found (best net $-0.13, 177 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$65.00	1:2	Aug 14	-$0.13	$3.87
$65.00	$67.00	1:2	Jul 8	-$0.01	$1.99
$58.00	$60.00	1:2	Jul 20	-$0.08	$1.92
$62.50	$64.00	1:2	Jul 15	-$0.06	$1.44
$64.00	$65.00	1:2	Jul 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.50	$46.00	1:2	Aug 14	-$0.15	$2.35
$50.00	$48.50	1:2	Aug 14	-$0.48	$1.02
$51.00	$50.00	1:2	Jul 13	-$0.06	$0.94
$49.00	$48.00	1:2	Jul 15	-$0.08	$0.92
$50.00	$49.00	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. 141 found (best yield 5.80%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$56.00	Aug 14	$3.25	0.53	0.0%	5.80%	5.82%	6	8
$56.00	Aug 7	$2.97	0.53	0.0%	5.30%	5.32%	16	135
$57.00	Aug 14	$2.82	0.48	1.8%	5.04%	6.84%	44	15
$56.50	Aug 7	$2.72	0.50	0.9%	4.86%	5.77%	--	11
$56.00	Jul 31	$2.62	0.52	0.0%	4.68%	4.70%	43	381
$57.50	Aug 14	$2.61	0.46	2.7%	4.66%	7.36%	--	22
$57.00	Aug 7	$2.50	0.48	1.8%	4.47%	6.27%	6	24
$58.00	Aug 14	$2.42	0.44	3.6%	4.32%	7.91%	12	3
$56.50	Jul 31	$2.38	0.49	0.9%	4.25%	5.16%	2	223
$57.50	Aug 7	$2.29	0.45	2.7%	4.09%	6.79%	--	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 21,480

Total Puts 11,916

Put/Call Ratio 0.55

Net Difference 9,564

Prior's Put/Call Breakdown

Total Calls 61,400

Total Puts 12,114

Put/Call Ratio 0.20

Net Difference 49,286

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