SLV - Options Database

SLV

iShares Silver Trust

$52.70 -2.32%

(7/13 09:35) ◀

Monday, July 13, 2026 (9:40am)

▶ (7/13 09:45)

◀ 7/13 09:40 ▶

Option Volume

Detail

ℹ

Current (07/13 9:40am) 13,523

Calls: 6,733 (50%)

Puts: 6,790 (50%)

Prior (07/10) 13,402

Calls: 7,313 (55%)

Puts: 6,089 (45%)

Current vs Prior +0.90%

Calls: -7.93% (Calls)

Puts: +11.51% (Puts)

Prior 7-Day Total 1,928,189

Calls: 1,196,460 (62%)

Puts: 731,729 (38%)

Prior 7-Day Average 275,455

Calls: 170,922 (62%)

Puts: 104,532 (38%)

Current vs Prior 7-Day Avg -95.09%

Calls: -96.06%

Puts: -93.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:40am) $1.14M

Calls: $509.6K (45%)

Puts: $632.4K (55%)

Prior (07/10) $714.8K

Calls: $343.0K (48%)

Puts: $371.8K (52%)

Current vs Prior +59.75%

Calls: +48.55%

Puts: +70.08%

Prior 7-Day Total $316.43M

Calls: $148.89M (47%)

Puts: $167.54M (53%)

Prior 7-Day Average $45.20M

Calls: $21.27M (47%)

Puts: $23.93M (53%)

Current vs Prior 7-Day Avg -97.47%

Calls: -97.60%

Puts: -97.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:40am) 1.01

Prior (07/10) 0.83

Current vs Prior +21.12%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +61.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:40am) 2,062,939

Calls: 1,419,241 (69%)

Puts: 643,698 (31%)

Prior (07/10) 2,214,444

Calls: 1,514,769 (68%)

Puts: 699,675 (32%)

Current vs Prior -6.84%

Prior 7-Day Total 13,110,633

Calls: 8,888,923 (68%)

Puts: 4,221,710 (32%)

Prior 7-Day Average 1,872,947

Calls: 1,269,846 (68%)

Puts: 603,101 (32%)

Current vs Prior 7-Day Avg +10.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)

Current 1.67% | 3.66%4.71% | 6.64%3.66% | 12.20%

Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%

Current vs Prior -29.62% | -4.55%+323.15% | +40.51%-4.55% | +0.65%

Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%

Current vs 7-Day Avg -43.76% | -12.68%+45.46% | +9.38%-30.26% | -6.56%

Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%

Current vs 7-Day Eod -29.62% | -4.55%+323.15% | +40.51%-4.55% | +0.65%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.27% | 6.73%

Calls: 9.76% | 7.22%

Puts: 12.77% | 6.25%

Prior 8.57% | 11.93%

Calls: 8.64% | 9.92%

Puts: 8.51% | 13.95%

Current vs Prior +31.51% | -43.59%

Prior 7-Day Avg 11.30% | 10.59%

Calls: 11.89% | 9.83%

Puts: 10.70% | 11.35%

Current vs 7-Day Avg -0.24% | -36.47%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 60% vs prior. Slightly bearish P/C ratio of 1.01. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 393 of results (avg 5.0%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Aug 14	1.08	1.10	$1.09	1.8%	3	0.28	47
$42.50	Jul 15	10.15	10.35	$10.25	2.0%	--	0.99	32
$43.00	Jul 20	9.70	9.90	$9.80	2.0%	14	0.98	6
$43.00	Jul 15	9.65	9.85	$9.75	2.1%	--	0.99	23
$43.50	Jul 15	9.15	9.35	$9.25	2.2%	--	0.99	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 21	10.55	10.70	$10.63	1.4%	4	0.85	4.2K
$60.00	Aug 21	7.85	8.00	$7.93	1.9%	6	0.79	10.3K
$63.00	Jul 24	10.20	10.40	$10.30	1.9%	--	1.00	127
$62.00	Aug 21	9.60	9.80	$9.70	2.1%	--	0.83	1.3K
$45.00	Aug 14	0.47	0.48	$0.48	2.1%	1	0.12	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Jul 13	0.05	0.06	$0.06	16.7%	615	0.15	482
$59.00	Jul 17	0.05	0.06	$0.06	16.7%	12	0.04	5.1K
$56.00	Jul 15	0.08	0.09	$0.09	11.1%	78	0.08	443
$57.50	Jul 17	0.09	0.10	$0.10	10.0%	10	0.07	5.8K
$55.50	Jul 15	0.10	0.12	$0.11	18.2%	33	0.11	180

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 13	0.07	0.08	$0.08	12.5%	1.1K	0.15	474
$52.50	Jul 13	0.20	0.22	$0.21	9.5%	934	0.36	693
$48.00	Jul 22	0.23	0.27	$0.25	16.0%	5	0.12	24
$45.00	Jul 31	0.23	0.28	$0.26	19.2%	4	0.08	8.6K
$51.00	Jul 15	0.25	0.29	$0.27	14.8%	24	0.21	8.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 289 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 13	8.10	8.35	$8.23	3.0%	12	1.00	26
$45.00	Jul 13	7.60	7.85	$7.73	3.2%	--	0.99	14
$45.50	Jul 13	7.10	7.35	$7.23	3.5%	--	0.99	33
$46.00	Jul 13	6.60	6.85	$6.73	3.7%	1	0.99	28
$42.50	Jul 13	10.10	10.35	$10.23	2.4%	16	0.99	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Jul 13	2.68	2.88	$2.78	7.2%	6	1.00	199
$56.00	Jul 13	3.20	3.40	$3.30	6.1%	11	1.00	179
$56.50	Jul 13	3.65	3.85	$3.75	5.3%	6	1.00	45
$57.00	Jul 13	4.15	4.35	$4.25	4.7%	5	1.00	34
$57.50	Jul 13	4.65	4.90	$4.78	5.2%	--	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 12.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Jul 13	0.05	0.06	$0.06	16.7%	615	0.15	482
$54.50	Jul 13	0.01	0.02	$0.02	50.0%	511	0.04	2.1K
$53.00	Jul 24	1.46	1.56	$1.51	6.6%	460	0.49	926
$55.00	Jul 13	0.01	0.02	$0.02	50.0%	441	0.03	2.3K
$53.00	Jul 13	0.15	0.19	$0.17	23.5%	357	0.37	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 13	0.07	0.08	$0.08	12.5%	1.1K	0.15	474
$52.50	Jul 13	0.20	0.22	$0.21	9.5%	934	0.36	693
$53.50	Jul 13	0.73	0.89	$0.81	19.8%	835	0.85	1.4K
$50.00	Jul 17	0.28	0.29	$0.29	3.4%	526	0.17	39.3K
$50.00	Jul 13	0.00	0.01	$0.01	100.0%	518	0.01	551

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 178.6%, max 494.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$63.00	Jul 13	Aug 21	265.6%	46.4%	472.4%	4	5.4K
$43.00	Jul 13	Aug 7	307.3%	54.2%	466.5%	12	37
$62.00	Jul 13	Aug 21	245.0%	45.8%	435.4%	15	13.3K
$44.00	Jul 13	Aug 7	276.4%	52.2%	429.8%	12	97
$62.50	Jul 13	Jul 31	255.3%	50.1%	409.4%	--	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 13	Aug 14	307.4%	51.7%	494.7%	--	46
$44.00	Jul 13	Aug 14	276.5%	49.9%	454.1%	--	42
$45.00	Jul 13	Aug 21	226.5%	47.1%	381.5%	14	7.6K
$60.00	Jul 13	Aug 21	200.8%	44.6%	350.2%	6	10.4K
$46.00	Jul 13	Aug 14	198.3%	47.1%	321.1%	--	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 179 found (best R:R 9.00, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$62.00	Aug 14	$0.10	$0.90	$0.10	9.00	$61.10
$59.00	$60.00	Aug 7	$0.11	$0.89	$0.11	8.09	$59.11
$60.00	$61.00	Aug 14	$0.11	$0.89	$0.11	8.09	$60.11
$61.00	$62.00	Aug 21	$0.11	$0.89	$0.11	8.09	$61.11
$60.00	$61.00	Aug 21	$0.12	$0.88	$0.12	7.33	$60.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$49.00	$48.00	Jul 22	$0.11	$0.89	$0.11	8.09	$48.89
$46.00	$45.00	Aug 7	$0.11	$0.89	$0.11	8.09	$45.89
$46.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$45.88
$47.00	$46.00	Aug 14	$0.15	$0.85	$0.15	5.67	$46.85
$50.00	$49.00	Jul 22	$0.17	$0.83	$0.17	4.88	$49.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 16.65, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Aug 7	$0.90	$0.90	$0.10	9.00	$45.90
$45.00	$48.00	Aug 21	$2.45	$2.45	$0.55	4.45	$47.45
$50.50	$51.00	Jul 17	$0.40	$0.40	$0.10	4.00	$50.90
$49.00	$49.50	Jul 24	$0.40	$0.40	$0.10	4.00	$49.40
$49.50	$50.00	Jul 24	$0.40	$0.40	$0.10	4.00	$49.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$56.00	Jul 20	$2.83	$2.83	$0.17	16.65	$56.17
$59.00	$57.00	Jul 22	$1.85	$1.85	$0.15	12.33	$57.15
$57.00	$56.00	Jul 22	$0.90	$0.90	$0.10	9.00	$56.10
$62.00	$61.00	Aug 21	$0.90	$0.90	$0.10	9.00	$61.10
$61.00	$60.00	Aug 21	$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. 37 found (avg debit $0.24, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Jul 13	Jul 15	$0.08	142.3%	70.3%
$49.00	Jul 13	Jul 15	$0.08	114.5%	62.8%
$56.00	Jul 13	Jul 15	$0.08	94.3%	53.9%
$46.50	Jul 13	Jul 17	$0.10	184.1%	67.5%
$49.50	Jul 13	Jul 15	$0.10	100.5%	62.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.00	Jul 13	Jul 15	$0.05	94.3%	53.9%
$48.50	Jul 13	Jul 15	$0.06	128.4%	67.5%
$49.00	Jul 13	Jul 15	$0.07	114.5%	62.8%
$60.50	Jul 17	Jul 24	$0.07	65.0%	49.7%
$56.50	Jul 13	Jul 15	$0.08	116.9%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 279 found (cheapest 1.18% of stock, avg 10.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.50	Jul 13	$0.41	$0.21	$0.62	$51.88	$53.12	1.18%
$53.00	Jul 13	$0.17	$0.47	$0.64	$52.36	$53.64	1.21%
$53.50	Jul 13	$0.06	$0.81	$0.87	$52.63	$54.37	1.65%
$52.00	Jul 13	$0.82	$0.08	$0.90	$51.10	$52.90	1.71%
$51.50	Jul 13	$1.27	$0.03	$1.30	$50.20	$52.80	2.47%
$54.00	Jul 13	$0.03	$1.30	$1.33	$52.67	$55.33	2.52%
$53.00	Jul 15	$0.71	$0.96	$1.67	$51.33	$54.67	3.17%
$52.50	Jul 15	$0.97	$0.73	$1.70	$50.80	$54.20	3.23%
$51.00	Jul 13	$1.75	$0.02	$1.77	$49.23	$52.77	3.36%
$53.50	Jul 15	$0.51	$1.26	$1.77	$51.73	$55.27	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.11% of stock, avg 4.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$51.50	Jul 13	$0.03	$0.03	$0.06	$51.44	$54.06
$53.50	$51.50	Jul 13	$0.06	$0.03	$0.09	$51.41	$53.59
$54.00	$52.00	Jul 13	$0.03	$0.08	$0.11	$51.89	$54.11
$53.50	$52.00	Jul 13	$0.06	$0.08	$0.14	$51.86	$53.64
$53.00	$51.50	Jul 13	$0.17	$0.03	$0.20	$51.30	$53.20
$54.00	$52.50	Jul 13	$0.03	$0.21	$0.24	$52.26	$54.24
$53.00	$52.00	Jul 13	$0.17	$0.08	$0.25	$51.75	$53.25
$53.50	$52.50	Jul 13	$0.06	$0.21	$0.27	$52.23	$53.77
$55.00	$50.50	Jul 15	$0.16	$0.19	$0.35	$50.15	$55.35
$53.00	$52.50	Jul 13	$0.17	$0.21	$0.38	$52.12	$53.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 9.00, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
49/50	51/52	Aug 21	$0.90	$0.10	9.00	$49.10	$51.90
51/52	53/54	Aug 21	$0.89	$0.11	8.09	$51.11	$53.89
53/54	55/56	Aug 21	$0.88	$0.12	7.33	$53.12	$55.88
54/55	56/57	Aug 21	$0.88	$0.12	7.33	$54.12	$56.88
52/53	54/55	Aug 21	$0.87	$0.13	6.69	$52.13	$54.87
48/49	50/51	Aug 21	$0.86	$0.14	6.14	$48.14	$50.86
50/51	52/53	Aug 21	$0.86	$0.14	6.14	$50.14	$52.86
52/53	55/56	Aug 21	$0.85	$0.15	5.67	$52.15	$55.85
49/50	52/53	Aug 21	$0.84	$0.16	5.25	$49.16	$52.84
48/49	51/52	Aug 21	$0.83	$0.17	4.88	$48.17	$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$43.00	$44.00	$45.00	Jul 24	$0.05	$0.95	19.00
$52.00	$53.00	$54.00	Aug 21	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Aug 21	$0.05	$0.95	19.00
$51.00	$52.00	$53.00	Aug 21	$0.06	$0.94	15.67
$57.00	$58.00	$59.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Aug 7	$0.05	$0.95	19.00
$58.00	$59.00	$60.00	Aug 7	$0.05	$0.95	19.00
$48.00	$49.00	$50.00	Jul 22	$0.06	$0.94	15.67
$49.00	$50.00	$51.00	Jul 22	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 162 found (best net $-0.05, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Jul 20	-$2.03	$0.97
$59.00	$60.00	1:2	Jul 22	-$0.06	$0.94
$60.50	$61.50	1:2	Jul 22	-$0.07	$0.93
$61.00	$62.00	1:2	Aug 7	-$0.24	$0.76
$62.00	$63.00	1:2	Aug 7	-$0.24	$0.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$45.00	1:2	Aug 21	-$0.05	$2.95
$59.00	$56.00	1:2	Jul 20	-$0.67	$2.33
$47.00	$45.00	1:2	Jul 20	-$0.01	$1.99
$46.00	$45.00	1:2	Jul 22	-$0.07	$0.93
$44.00	$43.00	1:2	Jul 24	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.43%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Aug 21	$2.86	0.52	0.6%	5.43%	6.00%	--	1.0K
$53.00	Aug 14	$2.56	0.51	0.6%	4.86%	5.43%	2	84
$54.00	Aug 21	$2.41	0.46	2.5%	4.57%	7.04%	--	5.9K
$53.50	Aug 14	$2.36	0.48	1.5%	4.48%	6.00%	2	44
$53.00	Aug 7	$2.27	0.51	0.6%	4.31%	4.88%	8	218
$54.00	Aug 14	$2.11	0.46	2.5%	4.00%	6.47%	--	2.1K
$55.00	Aug 21	$2.05	0.41	4.4%	3.89%	8.25%	37	11.7K
$53.50	Aug 7	$2.04	0.48	1.5%	3.87%	5.39%	4	558
$54.50	Aug 14	$1.95	0.43	3.4%	3.70%	7.12%	--	43
$53.00	Jul 31	$1.89	0.50	0.6%	3.59%	4.16%	14	439

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 6,733

Total Puts 6,790

Put/Call Ratio 1.01

Net Difference -57

Prior's Put/Call Breakdown

Total Calls 7,313

Total Puts 6,089

Put/Call Ratio 0.83

Net Difference 1,224

Prior 7-Day Put/Call Summary

Total Calls 1,196,460

Total Puts 731,729

Average Put/Call Ratio 0.62

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