SLV - Options Database

SLV

iShares Silver Trust

$54.00 -0.26%

(7/10 09:50) ◀

Friday, July 10, 2026 (9:55am)

▶ (7/10 10:00)

◀ 7/10 09:55 ▶

Option Volume

Detail

ℹ

Current (07/10 9:55am) 22,867

Calls: 14,577 (64%)

Puts: 8,290 (36%)

Prior (07/08) 40,250

Calls: 18,505 (46%)

Puts: 21,745 (54%)

Current vs Prior -43.19%

Calls: -21.23% (Calls)

Puts: -61.88% (Puts)

Prior 7-Day Total 1,863,716

Calls: 1,143,815 (61%)

Puts: 719,901 (39%)

Prior 7-Day Average 266,245

Calls: 163,402 (61%)

Puts: 102,843 (39%)

Current vs Prior 7-Day Avg -91.41%

Calls: -91.08%

Puts: -91.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 9:55am) $1.58M

Calls: $1.02M (65%)

Puts: $560.8K (35%)

Prior (07/08) $4.26M

Calls: $1.17M (28%)

Puts: $3.09M (72%)

Current vs Prior -62.89%

Calls: -12.97%

Puts: -81.85%

Prior 7-Day Total $315.75M

Calls: $140.09M (44%)

Puts: $175.66M (56%)

Prior 7-Day Average $45.11M

Calls: $20.01M (44%)

Puts: $25.09M (56%)

Current vs Prior 7-Day Avg -96.49%

Calls: -94.90%

Puts: -97.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 9:55am) 0.57

Prior (07/08) 1.18

Current vs Prior -51.60%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg -12.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10 9:55am) 2,214,444

Calls: 1,514,769 (68%)

Puts: 699,675 (32%)

Prior (07/08) 2,154,435

Calls: 1,462,738 (68%)

Puts: 691,697 (32%)

Current vs Prior +2.79%

Prior 7-Day Total 12,814,947

Calls: 8,685,603 (68%)

Puts: 4,129,344 (32%)

Prior 7-Day Average 1,830,706

Calls: 1,240,800 (68%)

Puts: 589,906 (32%)

Current vs Prior 7-Day Avg +20.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)

Current 0.96% | 2.26%0.96% | 4.61%3.80% | 11.46%

Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%

Current vs Prior -73.50% | -50.06%-73.50% | -30.20%-33.15% | -15.42%

Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%

Current vs 7-Day Avg -67.75% | -45.46%-75.58% | -29.28%-33.66% | -14.25%

Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --

Current vs 7-Day Eod -73.50% | -50.06%-- | ---- | --

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.69% | 4.89%

Calls: 3.85% | 6.45%

Puts: 11.54% | 3.33%

Prior 9.76% | 10.91%

Calls: 13.00% | 9.84%

Puts: 6.52% | 11.97%

Current vs Prior -21.21% | -55.18%

Prior 7-Day Avg 11.52% | 9.90%

Calls: 12.61% | 9.23%

Puts: 10.44% | 10.56%

Current vs 7-Day Avg -33.27% | -50.58%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.02M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.57.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BEARISH	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 424 of results (avg 5.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Jul 31	7.85	8.00	$7.93	1.9%	--	0.90	69
$43.50	Jul 15	10.45	10.65	$10.55	1.9%	--	0.99	19
$44.00	Aug 7	10.30	10.50	$10.40	1.9%	--	0.92	47
$44.00	Jul 31	10.20	10.40	$10.30	1.9%	--	0.94	52
$44.00	Jul 17	10.00	10.20	$10.10	2.0%	--	0.98	174

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	3.50	3.55	$3.53	1.4%	--	0.52	16.3K
$63.00	Aug 21	9.45	9.60	$9.52	1.6%	--	0.82	4.2K
$64.00	Aug 21	10.35	10.55	$10.45	1.9%	--	0.84	2.4K
$57.00	Aug 21	4.70	4.80	$4.75	2.1%	1	0.61	251
$60.00	Aug 21	6.90	7.05	$6.98	2.1%	1	0.73	10.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Jul 17	0.05	0.06	$0.06	16.7%	10	0.04	2.4K
$61.50	Jul 17	0.06	0.07	$0.07	14.3%	3	0.04	1.2K
$54.50	Jul 10	0.08	0.09	$0.09	11.1%	2.7K	0.23	2.8K
$56.00	Jul 13	0.08	0.09	$0.09	11.1%	180	0.11	1.2K
$60.00	Jul 17	0.08	0.09	$0.09	11.1%	444	0.06	40.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 13	0.06	0.07	$0.07	14.3%	50	0.07	922
$51.50	Jul 13	0.08	0.09	$0.09	11.1%	--	0.09	283
$53.50	Jul 10	0.10	0.11	$0.11	9.1%	647	0.23	9.7K
$48.00	Jul 17	0.10	0.11	$0.11	9.1%	48	0.06	13.1K
$52.00	Jul 13	0.11	0.13	$0.12	16.7%	12	0.12	431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 305 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Jul 10	10.40	10.65	$10.53	2.4%	3	1.00	19
$43.50	Jul 13	10.40	10.65	$10.53	2.4%	--	1.00	28
$46.00	Jul 10	7.90	8.15	$8.03	3.1%	--	1.00	37
$44.00	Jul 13	9.90	10.15	$10.03	2.5%	--	1.00	62
$44.50	Jul 13	9.40	9.65	$9.53	2.6%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 10	1.88	2.09	$1.99	10.6%	1	1.00	462
$56.50	Jul 10	2.38	2.59	$2.49	8.4%	--	1.00	270
$57.00	Jul 10	2.88	3.10	$2.99	7.4%	3	1.00	653
$57.50	Jul 10	3.35	3.60	$3.48	7.2%	15	1.00	119
$58.00	Jul 10	3.85	4.10	$3.97	6.3%	1	1.00	622

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 22.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 17	1.24	1.32	$1.28	6.3%	3.1K	0.52	3.0K
$54.50	Jul 10	0.08	0.09	$0.09	11.1%	2.7K	0.23	2.8K
$55.00	Jul 10	0.03	0.04	$0.04	25.0%	1.3K	0.10	6.4K
$54.00	Jul 10	0.25	0.26	$0.26	3.8%	1.1K	0.53	3.3K
$53.50	Jul 10	0.59	0.66	$0.63	11.1%	591	0.77	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 10	0.01	0.02	$0.02	50.0%	1.8K	0.03	5.5K
$53.00	Jul 10	0.04	0.05	$0.05	20.0%	1.3K	0.11	4.1K
$54.00	Aug 21	2.92	3.05	$2.99	4.3%	651	0.47	3.6K
$53.50	Jul 10	0.10	0.11	$0.11	9.1%	647	0.23	9.7K
$52.50	Jul 10	0.02	0.03	$0.03	33.3%	578	0.06	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 201.6%, max 521.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 10	Aug 7	314.3%	52.6%	498.0%	11	247
$45.00	Jul 10	Aug 21	283.6%	47.5%	497.4%	10	1.9K
$64.00	Jul 10	Aug 21	239.5%	45.8%	422.4%	1	2.5K
$64.50	Jul 10	Jul 31	249.2%	48.0%	418.7%	--	391
$46.50	Jul 10	Aug 7	238.6%	48.3%	393.6%	--	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.00	Jul 10	Aug 14	314.3%	50.6%	521.4%	--	122
$45.00	Jul 10	Aug 21	283.6%	47.5%	497.4%	8	8.9K
$46.50	Jul 10	Aug 7	238.6%	48.3%	393.6%	--	318
$46.00	Jul 10	Aug 14	233.3%	47.8%	387.8%	--	606
$47.50	Jul 10	Aug 7	207.9%	46.9%	343.7%	--	483

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$62.00	$63.00	Aug 14	$0.12	$0.88	$0.12	7.33	$62.12
$62.00	$63.00	Aug 21	$0.12	$0.88	$0.12	7.33	$62.12
$60.00	$61.00	Aug 7	$0.13	$0.87	$0.13	6.69	$60.13
$61.00	$62.00	Aug 14	$0.13	$0.87	$0.13	6.69	$61.13
$60.00	$61.00	Aug 14	$0.16	$0.84	$0.16	5.25	$60.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Aug 14	$0.10	$0.90	$0.10	9.00	$45.90
$50.00	$49.00	Jul 22	$0.11	$0.89	$0.11	8.09	$49.89
$47.00	$46.00	Aug 14	$0.12	$0.88	$0.12	7.33	$46.88
$50.00	$49.00	Jul 24	$0.14	$0.86	$0.14	6.14	$49.86
$48.00	$45.00	Aug 21	$0.43	$2.57	$0.43	5.98	$47.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 32.33, avg 1.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$49.00	Jul 20	$3.88	$3.88	$0.12	32.33	$48.88
$48.00	$49.00	Jul 24	$0.88	$0.88	$0.12	7.33	$48.88
$49.00	$50.00	Jul 20	$0.87	$0.87	$0.13	6.69	$49.87
$45.00	$48.00	Aug 21	$2.55	$2.55	$0.45	5.67	$47.55
$49.00	$50.00	Jul 31	$0.82	$0.82	$0.18	4.56	$49.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$57.00	Jul 15	$1.87	$1.87	$0.13	14.38	$57.13
$62.00	$61.00	Aug 7	$0.90	$0.90	$0.10	9.00	$61.10
$61.00	$56.00	Jul 20	$4.46	$4.46	$0.54	8.26	$56.54
$60.00	$59.00	Jul 24	$0.87	$0.87	$0.13	6.69	$59.13
$61.00	$60.00	Aug 7	$0.87	$0.87	$0.13	6.69	$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.18, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.50	Jul 10	Jul 13	$0.05	108.0%	42.6%
$51.00	Jul 10	Jul 13	$0.06	94.1%	40.9%
$51.50	Jul 10	Jul 13	$0.07	88.8%	38.7%
$56.00	Jul 10	Jul 13	$0.08	61.5%	30.8%
$52.00	Jul 10	Jul 13	$0.10	78.6%	35.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$51.00	Jul 10	Jul 13	$0.06	94.1%	40.9%
$56.00	Jul 10	Jul 13	$0.06	61.5%	30.8%
$51.50	Jul 10	Jul 13	$0.08	88.8%	38.7%
$52.00	Jul 10	Jul 13	$0.10	78.6%	35.9%
$59.50	Jul 10	Jul 17	$0.10	145.7%	46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.96% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$54.00	Jul 10	$0.26	$0.26	$0.52	$53.48	$54.52	0.96%
$54.50	Jul 10	$0.09	$0.56	$0.65	$53.85	$55.15	1.20%
$53.50	Jul 10	$0.63	$0.11	$0.74	$52.76	$54.24	1.37%
$55.00	Jul 10	$0.04	$0.97	$1.01	$53.99	$56.01	1.87%
$53.00	Jul 10	$1.06	$0.05	$1.11	$51.89	$54.11	2.06%
$54.00	Jul 13	$0.62	$0.60	$1.22	$52.78	$55.22	2.26%
$54.50	Jul 13	$0.40	$0.87	$1.27	$53.23	$55.77	2.35%
$53.50	Jul 13	$0.94	$0.40	$1.34	$52.16	$54.84	2.48%
$55.00	Jul 13	$0.23	$1.20	$1.43	$53.57	$56.43	2.65%
$55.50	Jul 10	$0.02	$1.49	$1.51	$53.99	$57.01	2.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.13% of stock, avg 4.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$52.50	Jul 10	$0.04	$0.03	$0.07	$52.43	$55.07
$55.00	$53.00	Jul 10	$0.04	$0.05	$0.09	$52.91	$55.09
$54.50	$52.50	Jul 10	$0.09	$0.03	$0.12	$52.38	$54.62
$54.50	$53.00	Jul 10	$0.09	$0.05	$0.14	$52.86	$54.64
$55.00	$53.50	Jul 10	$0.04	$0.11	$0.15	$53.35	$55.15
$56.50	$52.00	Jul 13	$0.05	$0.12	$0.17	$51.83	$56.67
$54.50	$53.50	Jul 10	$0.09	$0.11	$0.20	$53.30	$54.70
$56.00	$52.00	Jul 13	$0.09	$0.12	$0.21	$51.79	$56.21
$56.50	$52.50	Jul 13	$0.05	$0.18	$0.23	$52.27	$56.73
$55.50	$52.00	Jul 13	$0.13	$0.12	$0.25	$51.75	$55.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 8.09, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
53/54	55/56	Aug 21	$0.89	$0.11	8.09	$53.11	$55.89
54/55	56/57	Aug 21	$0.89	$0.11	8.09	$54.11	$56.89
49/50	51/52	Jul 22	$0.88	$0.12	7.33	$49.12	$51.88
48/49	50/51	Aug 21	$0.87	$0.13	6.69	$48.13	$50.87
50/51	52/53	Aug 21	$0.87	$0.13	6.69	$50.13	$52.87
52/53	54/55	Aug 21	$0.87	$0.13	6.69	$52.13	$54.87
49/50	52/53	Aug 21	$0.86	$0.14	6.14	$49.14	$52.86
52/53	54/54	Jul 22	$0.85	$0.15	5.67	$52.15	$54.35
48/49	51/52	Aug 21	$0.85	$0.15	5.67	$48.15	$51.85
50/51	53/54	Aug 21	$0.84	$0.16	5.25	$50.16	$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$59.00	$60.00	$61.00	Aug 7	$0.05	$0.95	19.00
$57.00	$58.00	$59.00	Aug 21	$0.05	$0.95	19.00
$51.00	$52.00	$53.00	Aug 21	$0.06	$0.94	15.67
$55.00	$56.00	$57.00	Aug 21	$0.06	$0.94	15.67
$48.00	$48.50	$49.00	Jul 15	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.00	$57.00	$58.00	Aug 21	$0.05	$0.95	19.00
$49.00	$50.00	$51.00	Jul 31	$0.06	$0.94	15.67
$51.00	$52.00	$53.00	Aug 21	$0.06	$0.94	15.67
$52.00	$53.00	$54.00	Aug 21	$0.06	$0.94	15.67
$53.00	$54.00	$55.00	Aug 21	$0.06	$0.94	15.67

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 $-0.09, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$49.00	1:2	Jul 20	-$1.37	$2.63
$60.50	$63.00	1:2	Jul 22	-$0.02	$2.48
$59.00	$60.00	1:2	Jul 22	-$0.12	$0.88
$56.00	$57.00	1:2	Jul 22	-$0.24	$0.76
$63.00	$64.00	1:2	Aug 7	-$0.27	$0.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$45.00	1:2	Aug 21	-$0.09	$2.91
$47.00	$45.00	1:2	Jul 20	-$0.01	$1.99
$45.00	$44.00	1:2	Jul 22	-$0.05	$0.95
$46.00	$45.00	1:2	Jul 22	-$0.06	$0.94
$47.00	$46.00	1:2	Jul 22	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.83%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Aug 21	$3.15	0.53	0.0%	5.83%	5.83%	105	5.9K
$54.00	Aug 14	$2.88	0.53	0.0%	5.33%	5.33%	--	2.1K
$55.00	Aug 21	$2.70	0.48	1.9%	5.00%	6.85%	39	11.7K
$54.50	Aug 14	$2.64	0.50	0.9%	4.89%	5.81%	--	51
$54.00	Aug 7	$2.57	0.52	0.0%	4.76%	4.76%	11	144
$55.00	Aug 14	$2.42	0.48	1.9%	4.48%	6.33%	--	140
$54.50	Aug 7	$2.31	0.49	0.9%	4.28%	5.20%	--	180
$56.00	Aug 21	$2.29	0.43	3.7%	4.24%	7.94%	4	6.2K
$55.50	Aug 14	$2.21	0.45	2.8%	4.09%	6.87%	--	57
$54.00	Jul 31	$2.20	0.52	0.0%	4.07%	4.07%	6	433

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 14,577

Total Puts 8,290

Put/Call Ratio 0.57

Net Difference 6,287

Prior's Put/Call Breakdown

Total Calls 18,505

Total Puts 21,745

Put/Call Ratio 1.18

Net Difference -3,240

Prior 7-Day Put/Call Summary

Total Calls 1,143,815

Total Puts 719,901

Average Put/Call Ratio 0.65

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