SLV - Options Database

SLV

iShares Silver Trust

$52.73 -2.26%

(7/13 09:40) ◀

Monday, July 13, 2026 (9:45am)

▶ (7/13 09:50)

◀ 7/13 09:45 ▶

Option Volume

Detail

ℹ

Current (07/13 9:45am) 20,346

Calls: 9,545 (47%)

Puts: 10,801 (53%)

Prior (07/10) 17,841

Calls: 11,031 (62%)

Puts: 6,810 (38%)

Current vs Prior +14.04%

Calls: -13.47% (Calls)

Puts: +58.60% (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 -92.61%

Calls: -94.42%

Puts: -89.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:45am) $2.07M

Calls: $914.5K (44%)

Puts: $1.15M (56%)

Prior (07/10) $1.15M

Calls: $702.5K (61%)

Puts: $448.4K (39%)

Current vs Prior +79.69%

Calls: +30.19%

Puts: +157.24%

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 -95.43%

Calls: -95.70%

Puts: -95.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:45am) 1.13

Prior (07/10) 0.62

Current vs Prior +83.30%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +81.45%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:45am) 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 1.63% | 3.66%4.67% | 6.64%3.66% | 12.19%

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

Current vs Prior -31.26% | -4.61%+319.50% | +40.43%-4.61% | +0.59%

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

Current vs 7-Day Avg -45.07% | -12.73%+44.20% | +9.32%-30.30% | -6.61%

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

Current vs 7-Day Eod -31.26% | -4.61%+319.50% | +40.43%-4.61% | +0.59%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.44% | 5.70%

Calls: 9.52% | 6.25%

Puts: 11.36% | 5.15%

Prior 8.57% | 11.93%

Calls: 8.64% | 9.92%

Puts: 8.51% | 13.95%

Current vs Prior +21.82% | -52.22%

Prior 7-Day Avg 11.30% | 10.59%

Calls: 11.89% | 9.83%

Puts: 10.70% | 11.35%

Current vs 7-Day Avg -7.59% | -46.19%

Liquidity Pricy

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 80% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	BEARISH	BEARISH
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 404 of results (avg 5.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 7	10.00	10.15	$10.07	1.5%	--	0.92	11
$44.00	Aug 7	9.05	9.20	$9.13	1.6%	--	0.91	35
$45.00	Aug 21	8.40	8.55	$8.48	1.8%	1	0.86	2.0K
$49.00	Aug 21	5.25	5.35	$5.30	1.9%	--	0.72	75
$55.00	Aug 21	2.05	2.09	$2.07	1.9%	61	0.41	11.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 21	10.55	10.75	$10.65	1.9%	4	0.86	4.2K
$63.00	Jul 17	10.20	10.40	$10.30	1.9%	--	0.98	6.3K
$62.50	Jul 17	9.70	9.90	$9.80	2.0%	--	0.98	764
$62.00	Aug 21	9.65	9.85	$9.75	2.1%	--	0.84	1.3K
$62.00	Jul 24	9.25	9.45	$9.35	2.1%	--	0.95	259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 17	0.05	0.06	$0.06	16.7%	12	0.04	5.1K
$56.50	Jul 15	0.06	0.07	$0.07	14.3%	2	0.06	303
$57.50	Jul 17	0.09	0.10	$0.10	10.0%	283	0.07	5.8K
$55.50	Jul 15	0.11	0.12	$0.12	8.3%	43	0.11	180
$57.00	Jul 17	0.11	0.13	$0.12	16.7%	23	0.09	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Jul 13	0.17	0.19	$0.18	11.1%	1.2K	0.37	693
$50.50	Jul 15	0.19	0.20	$0.20	5.0%	2	0.16	205
$49.50	Jul 17	0.21	0.25	$0.23	17.4%	121	0.14	306
$47.00	Jul 24	0.21	0.25	$0.23	17.4%	--	0.10	140
$49.00	Jul 20	0.23	0.27	$0.25	16.0%	2	0.13	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 292 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 13	10.10	10.35	$10.23	2.4%	56	1.00	8
$43.00	Jul 13	9.60	9.85	$9.73	2.6%	24	1.00	26
$43.50	Jul 13	9.10	9.35	$9.23	2.7%	22	1.00	28
$44.00	Jul 13	8.60	8.80	$8.70	2.3%	16	1.00	62
$44.50	Jul 13	8.10	8.35	$8.23	3.0%	20	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Jul 13	6.15	6.40	$6.28	4.0%	--	0.99	41
$57.50	Jul 13	4.65	4.90	$4.78	5.2%	--	0.99	59
$58.00	Jul 13	5.15	5.40	$5.28	4.7%	--	0.99	12
$63.00	Jul 13	10.15	10.40	$10.28	2.4%	1	0.99	--
$57.00	Jul 13	4.20	4.40	$4.30	4.7%	5	0.99	34

Most actively traded options today. High liquidity = easy entry/exit. 328 active (total vol 19.4K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Jul 13	0.05	0.07	$0.06	33.3%	806	0.15	482
$54.50	Jul 13	0.01	0.02	$0.02	50.0%	556	0.04	2.1K
$55.00	Jul 13	0.00	0.02	$0.01	200.0%	548	0.02	2.3K
$53.00	Jul 24	1.51	1.55	$1.53	2.6%	491	0.49	926
$53.00	Jul 13	0.16	0.19	$0.18	16.7%	475	0.36	275

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	1.67	1.74	$1.71	4.1%	1.4K	0.33	15.6K
$52.00	Jul 13	0.05	0.07	$0.06	33.3%	1.4K	0.16	474
$52.50	Jul 13	0.17	0.19	$0.18	11.1%	1.2K	0.37	693
$52.00	Jul 15	0.51	0.54	$0.53	5.7%	1.0K	0.36	483
$53.50	Jul 13	0.78	0.92	$0.85	16.5%	840	0.84	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 192.8%, max 499.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 13	Aug 7	308.6%	53.9%	472.5%	24	37
$63.00	Jul 13	Aug 21	267.9%	46.9%	471.6%	9	5.4K
$62.00	Jul 13	Aug 21	247.2%	46.0%	437.4%	17	13.3K
$44.00	Jul 13	Aug 7	277.5%	51.8%	435.6%	16	97
$62.50	Jul 13	Jul 31	257.6%	50.2%	413.0%	--	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 13	Aug 14	308.6%	51.5%	499.8%	--	46
$63.00	Jul 13	Aug 21	267.9%	46.9%	471.6%	5	4.2K
$44.00	Jul 13	Aug 14	277.5%	49.9%	456.7%	--	42
$62.00	Jul 13	Aug 21	247.2%	46.0%	437.4%	1	1.3K
$62.50	Jul 13	Jul 31	257.6%	50.2%	413.0%	1	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 8.09, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$59.00	$60.00	Aug 7	$0.12	$0.88	$0.12	7.33	$59.12
$60.00	$61.00	Aug 21	$0.13	$0.87	$0.13	6.69	$60.13
$56.00	$58.00	Jul 27	$0.29	$1.71	$0.29	5.90	$56.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$48.00	$45.00	Aug 21	$0.54	$2.46	$0.54	4.56	$47.46
$48.00	$47.00	Aug 14	$0.20	$0.80	$0.20	4.00	$47.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 29.00, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$48.00	Jul 20	$2.90	$2.90	$0.10	29.00	$47.90
$45.00	$46.00	Aug 7	$0.87	$0.87	$0.13	6.69	$45.87
$45.00	$48.00	Aug 21	$2.45	$2.45	$0.55	4.45	$47.45
$49.00	$49.50	Jul 22	$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	$2.82	$2.82	$0.18	15.67	$56.18
$59.00	$57.00	Jul 22	$1.88	$1.88	$0.12	15.67	$57.12
$61.00	$60.00	Aug 21	$0.90	$0.90	$0.10	9.00	$60.10
$59.00	$58.00	Aug 7	$0.87	$0.87	$0.13	6.69	$58.13
$57.00	$56.00	Jul 22	$0.85	$0.85	$0.15	5.67	$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.00	Jul 13	Jul 15	$0.05	277.5%	104.6%
$48.00	Jul 13	Jul 15	$0.06	142.6%	69.7%
$56.50	Jul 13	Jul 15	$0.06	107.8%	57.1%
$46.50	Jul 13	Jul 17	$0.07	184.7%	67.7%
$56.00	Jul 13	Jul 15	$0.07	95.6%	53.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 13	Jul 15	$0.05	107.8%	57.1%
$48.50	Jul 13	Jul 15	$0.06	128.6%	66.9%
$49.00	Jul 13	Jul 15	$0.07	114.6%	62.2%
$56.00	Jul 13	Jul 15	$0.07	95.6%	53.9%
$57.50	Jul 13	Jul 17	$0.07	131.3%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 1.14% of stock, avg 10.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.50	Jul 13	$0.42	$0.18	$0.60	$51.90	$53.10	1.14%
$53.00	Jul 13	$0.18	$0.44	$0.62	$52.38	$53.62	1.18%
$52.00	Jul 13	$0.78	$0.06	$0.84	$51.16	$52.84	1.59%
$53.50	Jul 13	$0.06	$0.85	$0.91	$52.59	$54.41	1.73%
$51.50	Jul 13	$1.27	$0.03	$1.30	$50.20	$52.80	2.47%
$54.00	Jul 13	$0.03	$1.31	$1.34	$52.66	$55.34	2.54%
$53.00	Jul 15	$0.70	$0.97	$1.67	$51.33	$54.67	3.17%
$52.50	Jul 15	$0.96	$0.73	$1.69	$50.81	$54.19	3.21%
$51.00	Jul 13	$1.73	$0.02	$1.75	$49.25	$52.75	3.32%
$53.50	Jul 15	$0.49	$1.28	$1.77	$51.73	$55.27	3.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 237 found (cheapest 0.11% of stock, avg 4.47%)

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	$0.06	$0.09	$51.91	$54.09
$53.50	$52.00	Jul 13	$0.06	$0.06	$0.12	$51.88	$53.62
$53.00	$51.50	Jul 13	$0.18	$0.03	$0.21	$51.29	$53.21
$54.00	$52.50	Jul 13	$0.03	$0.18	$0.21	$52.29	$54.21
$53.00	$52.00	Jul 13	$0.18	$0.06	$0.24	$51.76	$53.24
$53.50	$52.50	Jul 13	$0.06	$0.18	$0.24	$52.26	$53.74
$53.00	$52.50	Jul 13	$0.18	$0.18	$0.36	$52.14	$53.36
$55.00	$50.50	Jul 15	$0.17	$0.20	$0.37	$50.13	$55.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 6.69, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
51/52	53/54	Aug 21	$0.87	$0.13	6.69	$51.13	$53.87
52/53	54/55	Aug 21	$0.87	$0.13	6.69	$52.13	$54.87
53/54	55/56	Aug 21	$0.87	$0.13	6.69	$53.13	$55.87
49/50	51/52	Aug 21	$0.85	$0.15	5.67	$49.15	$51.85
49/50	52/53	Aug 21	$0.84	$0.16	5.25	$49.16	$52.84
50/51	53/54	Aug 21	$0.83	$0.17	4.88	$50.17	$53.83
52/53	55/56	Aug 21	$0.83	$0.17	4.88	$52.17	$55.83
53/54	56/57	Aug 21	$0.82	$0.18	4.56	$53.18	$56.82
48/49	51/52	Aug 21	$0.80	$0.20	4.00	$48.20	$51.80
51/52	54/55	Aug 21	$0.80	$0.20	4.00	$51.20	$54.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Aug 7	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Aug 21	$0.06	$0.94	15.67
$56.00	$57.00	$58.00	Aug 21	$0.06	$0.94	15.67
$49.00	$50.00	$51.00	Jul 31	$0.07	$0.93	13.29
$53.00	$54.00	$55.00	Aug 21	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$56.00	$57.00	Aug 21	$0.05	$0.95	19.00
$48.00	$49.00	$50.00	Jul 22	$0.07	$0.93	13.29
$49.00	$50.00	$51.00	Aug 21	$0.07	$0.93	13.29
$51.00	$52.00	$53.00	Aug 21	$0.07	$0.93	13.29
$56.00	$57.00	$58.00	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. 169 found (best net $-0.06, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$56.00	$58.00	1:2	Jul 27	-$0.01	$1.99
$45.00	$48.00	1:2	Jul 20	-$2.00	$1.00
$59.00	$60.00	1:2	Jul 22	-$0.06	$0.94
$60.50	$61.50	1:2	Jul 22	-$0.07	$0.93
$62.00	$63.00	1:2	Aug 7	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$45.00	1:2	Aug 21	-$0.06	$2.94
$59.00	$56.00	1:2	Jul 20	-$0.71	$2.29
$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. 135 found (best yield 5.39%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Aug 21	$2.84	0.51	0.5%	5.39%	5.90%	--	1.0K
$53.00	Aug 14	$2.57	0.51	0.5%	4.87%	5.39%	4	84
$54.00	Aug 21	$2.41	0.46	2.4%	4.57%	6.98%	--	5.9K
$53.50	Aug 14	$2.34	0.48	1.5%	4.44%	5.90%	2	44
$53.00	Aug 7	$2.26	0.50	0.5%	4.29%	4.80%	22	218
$54.00	Aug 14	$2.12	0.45	2.4%	4.02%	6.43%	--	2.1K
$55.00	Aug 21	$2.05	0.41	4.3%	3.89%	8.19%	61	11.7K
$53.50	Aug 7	$2.02	0.47	1.5%	3.83%	5.29%	4	558
$54.50	Aug 14	$1.92	0.42	3.4%	3.64%	7.00%	--	43
$53.00	Jul 31	$1.90	0.50	0.5%	3.60%	4.12%	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 9,545

Total Puts 10,801

Put/Call Ratio 1.13

Net Difference -1,256

Prior's Put/Call Breakdown

Total Calls 11,031

Total Puts 6,810

Put/Call Ratio 0.62

Net Difference 4,221

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