SLV - Options Database

SLV

iShares Silver Trust

$52.58 -2.54%

(7/13 09:45) ◀

Monday, July 13, 2026 (9:50am)

▶ (7/13 09:55)

◀ 7/13 09:50 ▶

Option Volume

Detail

ℹ

Current (07/13 9:50am) 25,304

Calls: 11,792 (47%)

Puts: 13,512 (53%)

Prior (07/10) 19,645

Calls: 12,061 (61%)

Puts: 7,584 (39%)

Current vs Prior +28.81%

Calls: -2.23% (Calls)

Puts: +78.16% (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 -90.81%

Calls: -93.10%

Puts: -87.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 9:50am) $2.98M

Calls: $1.31M (44%)

Puts: $1.67M (56%)

Prior (07/10) $1.29M

Calls: $799.6K (62%)

Puts: $495.4K (38%)

Current vs Prior +130.28%

Calls: +63.81%

Puts: +237.56%

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 -93.40%

Calls: -93.84%

Puts: -93.01%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 9:50am) 1.15

Prior (07/10) 0.63

Current vs Prior +82.23%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +83.75%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 9:50am) 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 1.69% | 3.67%4.74% | 6.75%3.67% | 12.23%

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

Current vs Prior -28.66% | -4.33%+325.83% | +42.84%-4.33% | +0.88%

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

Current vs 7-Day Avg -42.99% | -12.48%+46.38% | +11.20%-30.10% | -6.34%

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

Current vs 7-Day Eod -28.66% | -4.33%+325.83% | +42.84%-4.33% | +0.88%

Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.43% | 6.25%

Calls: 11.76% | 6.74%

Puts: 9.09% | 5.77%

Prior 8.57% | 11.93%

Calls: 8.64% | 9.92%

Puts: 8.51% | 13.95%

Current vs Prior +21.70% | -47.61%

Prior 7-Day Avg 11.30% | 10.59%

Calls: 11.89% | 9.83%

Puts: 10.70% | 11.35%

Current vs 7-Day Avg -7.68% | -41.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 130% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 82% - 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
09:50	BEARISH	BEARISH	BEARISH
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 399 of results (avg 5.0%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	4.50	4.55	$4.53	1.1%	117	0.67	8.6K
$42.50	Jul 17	10.05	10.25	$10.15	2.0%	--	0.99	16
$42.50	Jul 13	10.00	10.20	$10.10	2.0%	89	0.99	8
$43.00	Aug 7	9.85	10.05	$9.95	2.0%	--	0.93	11
$43.00	Jul 31	9.75	9.95	$9.85	2.0%	--	0.95	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 21	10.70	10.85	$10.77	1.4%	4	0.85	4.2K
$61.00	Aug 21	8.85	9.00	$8.93	1.7%	1	0.81	3.7K
$60.00	Aug 21	8.00	8.15	$8.07	1.9%	10	0.79	10.3K
$63.00	Jul 24	10.35	10.55	$10.45	1.9%	--	1.00	127
$63.00	Jul 13	10.30	10.50	$10.40	1.9%	1	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.50	Jul 15	0.05	0.06	$0.06	16.7%	8	0.06	303
$59.00	Jul 17	0.05	0.06	$0.06	16.7%	20	0.04	5.1K
$58.00	Jul 17	0.07	0.08	$0.08	12.5%	65	0.06	7.7K
$55.50	Jul 15	0.09	0.10	$0.10	10.0%	43	0.10	180
$57.00	Jul 17	0.11	0.12	$0.12	8.3%	36	0.09	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Jul 15	0.10	0.12	$0.11	18.2%	21	0.09	2.8K
$50.00	Jul 15	0.15	0.16	$0.16	6.3%	128	0.13	8.3K
$50.50	Jul 15	0.20	0.22	$0.21	9.5%	27	0.17	205
$49.50	Jul 17	0.21	0.25	$0.23	17.4%	121	0.14	306
$52.50	Jul 13	0.25	0.26	$0.26	3.8%	1.3K	0.45	693

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 13	8.00	8.20	$8.10	2.5%	20	0.99	26
$45.00	Jul 13	7.50	7.70	$7.60	2.6%	4	0.99	14
$45.50	Jul 13	7.00	7.20	$7.10	2.8%	13	0.99	33
$46.00	Jul 13	6.50	6.70	$6.60	3.0%	16	0.99	28
$46.50	Jul 13	6.00	6.20	$6.10	3.3%	3	0.99	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Jul 13	2.82	2.99	$2.91	5.8%	7	1.00	199
$56.00	Jul 13	3.40	3.50	$3.45	2.9%	51	1.00	179
$56.50	Jul 13	3.80	4.00	$3.90	5.1%	6	1.00	45
$57.00	Jul 13	4.30	4.50	$4.40	4.5%	5	1.00	34
$57.50	Jul 13	4.80	5.00	$4.90	4.1%	--	1.00	59

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 24.1K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.50	Jul 13	0.04	0.06	$0.05	40.0%	869	0.13	482
$53.00	Jul 13	0.12	0.15	$0.14	21.4%	575	0.29	275
$54.50	Jul 13	0.01	0.02	$0.02	50.0%	559	0.04	2.1K
$55.00	Jul 13	0.01	0.02	$0.02	50.0%	559	0.03	2.3K
$53.00	Jul 24	1.43	1.54	$1.49	7.4%	540	0.48	926

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	1.73	1.80	$1.77	4.0%	1.5K	0.33	15.6K
$52.00	Jul 13	0.09	0.11	$0.10	20.0%	1.4K	0.22	474
$52.50	Jul 13	0.25	0.26	$0.26	3.8%	1.3K	0.45	693
$52.00	Jul 15	0.54	0.60	$0.57	10.5%	1.3K	0.38	483
$53.50	Jul 13	0.84	1.00	$0.92	17.4%	846	0.87	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 190.9%, max 494.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 13	Aug 7	307.3%	53.9%	469.9%	25	37
$63.00	Jul 13	Aug 21	253.0%	46.6%	443.1%	9	5.4K
$44.00	Jul 13	Aug 7	276.0%	52.5%	426.1%	16	97
$62.00	Jul 13	Aug 21	233.0%	46.1%	405.3%	24	13.3K
$62.50	Jul 13	Jul 31	243.1%	50.6%	380.8%	--	175

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 13	Aug 14	307.3%	51.7%	494.2%	--	46
$44.00	Jul 13	Aug 14	276.0%	50.0%	452.0%	--	42
$63.00	Jul 13	Aug 21	253.0%	46.6%	443.1%	5	4.2K
$62.00	Jul 13	Aug 21	233.0%	46.1%	405.3%	1	1.3K
$62.50	Jul 13	Jul 31	243.1%	50.6%	380.8%	1	87

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 182 found (best R:R 8.09, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$62.00	Aug 21	$0.11	$0.89	$0.11	8.09	$61.11
$57.00	$58.00	Jul 27	$0.12	$0.88	$0.12	7.33	$57.12
$59.00	$60.00	Aug 7	$0.12	$0.88	$0.12	7.33	$59.12
$60.00	$61.00	Aug 14	$0.12	$0.88	$0.12	7.33	$60.12
$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
$45.00	$44.00	Aug 14	$0.11	$0.89	$0.11	8.09	$44.89
$49.00	$48.00	Jul 22	$0.12	$0.88	$0.12	7.33	$48.88
$46.00	$45.00	Aug 14	$0.12	$0.88	$0.12	7.33	$45.88
$47.00	$46.00	Aug 14	$0.16	$0.84	$0.16	5.25	$46.84
$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. 247 found (best R:R 15.67, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$46.50	Jul 24	$1.40	$1.40	$0.10	14.00	$46.40
$48.00	$49.00	Jul 20	$0.90	$0.90	$0.10	9.00	$48.90
$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

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
$61.00	$60.00	Aug 21	$0.86	$0.86	$0.14	6.14	$60.14
$57.00	$56.00	Jul 22	$0.85	$0.85	$0.15	5.67	$56.15
$60.00	$59.00	Aug 7	$0.85	$0.85	$0.15	5.67	$59.15
$60.00	$58.50	Aug 14	$1.27	$1.27	$0.23	5.52	$58.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.22, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 13	Jul 15	$0.05	225.6%	92.1%
$46.00	Jul 13	Jul 15	$0.05	196.8%	83.5%
$47.00	Jul 13	Jul 15	$0.05	168.3%	74.1%
$47.50	Jul 13	Jul 15	$0.05	154.1%	71.8%
$48.00	Jul 13	Jul 15	$0.05	140.0%	68.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$56.50	Jul 13	Jul 15	$0.05	112.4%	56.5%
$60.50	Jul 17	Jul 24	$0.05	66.4%	50.7%
$49.00	Jul 13	Jul 15	$0.07	111.7%	61.7%
$55.50	Jul 13	Jul 15	$0.07	87.7%	51.7%
$49.50	Jul 13	Jul 15	$0.10	97.5%	59.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 283 found (cheapest 1.14% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.50	Jul 13	$0.34	$0.26	$0.60	$51.90	$53.10	1.14%
$53.00	Jul 13	$0.14	$0.55	$0.69	$52.31	$53.69	1.31%
$52.00	Jul 13	$0.71	$0.10	$0.81	$51.19	$52.81	1.54%
$53.50	Jul 13	$0.05	$0.92	$0.97	$52.53	$54.47	1.84%
$51.50	Jul 13	$1.16	$0.04	$1.20	$50.30	$52.70	2.28%
$54.00	Jul 13	$0.03	$1.41	$1.44	$52.56	$55.44	2.74%
$51.00	Jul 13	$1.62	$0.02	$1.64	$49.36	$52.64	3.12%
$52.50	Jul 15	$0.89	$0.79	$1.68	$50.82	$54.18	3.20%
$53.00	Jul 15	$0.64	$1.04	$1.68	$51.32	$54.68	3.20%
$52.00	Jul 15	$1.18	$0.57	$1.75	$50.25	$53.75	3.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.13% of stock, avg 4.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$51.50	Jul 13	$0.03	$0.04	$0.07	$51.43	$54.07
$53.50	$51.50	Jul 13	$0.05	$0.04	$0.09	$51.41	$53.59
$54.00	$52.00	Jul 13	$0.03	$0.10	$0.13	$51.87	$54.13
$53.50	$52.00	Jul 13	$0.05	$0.10	$0.15	$51.85	$53.65
$53.00	$51.50	Jul 13	$0.14	$0.04	$0.18	$51.32	$53.18
$53.00	$52.00	Jul 13	$0.14	$0.10	$0.24	$51.76	$53.24
$54.00	$52.50	Jul 13	$0.03	$0.26	$0.29	$52.21	$54.29
$53.50	$52.50	Jul 13	$0.05	$0.26	$0.31	$52.19	$53.81
$55.00	$50.50	Jul 15	$0.14	$0.21	$0.35	$50.15	$55.35
$53.00	$52.50	Jul 13	$0.14	$0.26	$0.40	$52.10	$53.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 8.09, avg credit $0.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
50/51	52/53	Aug 21	$0.89	$0.11	8.09	$50.11	$52.89
54/55	56/57	Aug 21	$0.89	$0.11	8.09	$54.11	$56.89
49/50	51/52	Aug 21	$0.88	$0.12	7.33	$49.12	$51.88
53/54	56/57	Aug 21	$0.88	$0.12	7.33	$53.12	$56.88
48/49	50/51	Aug 21	$0.87	$0.13	6.69	$48.13	$50.87
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
51/52	53/54	Aug 21	$0.86	$0.14	6.14	$51.14	$53.86
51/52	54/55	Aug 21	$0.83	$0.17	4.88	$51.17	$54.83
48/49	51/52	Aug 21	$0.82	$0.18	4.56	$48.18	$51.82

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
$54.00	$55.00	$56.00	Aug 21	$0.07	$0.93	13.29
$56.00	$57.00	$58.00	Aug 21	$0.07	$0.93	13.29
$55.00	$56.00	$57.00	Jul 27	$0.08	$0.92	11.50
$47.50	$48.00	$48.50	Jul 15	$0.05	$0.45	9.00
$47.50	$48.00	$48.50	Jul 17	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Jul 22	$0.05	$0.95	19.00
$55.00	$56.00	$57.00	Jul 22	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Aug 21	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Aug 21	$0.06	$0.94	15.67
$49.00	$50.00	$51.00	Jul 31	$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. 165 found (best net $-0.05, 162 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$48.00	1:2	Jul 20	-$1.90	$1.10
$59.00	$60.00	1:2	Jul 22	-$0.06	$0.94
$60.50	$61.50	1:2	Jul 22	-$0.07	$0.93
$57.00	$58.00	1:2	Jul 27	-$0.18	$0.82
$62.00	$63.00	1:2	Aug 7	-$0.22	$0.78

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	-$0.81	$2.19
$47.00	$45.00	1:2	Jul 20	-$0.01	$1.99
$45.00	$44.00	1:2	Jul 22	-$0.06	$0.94
$46.00	$45.00	1:2	Jul 22	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.29%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Aug 21	$2.78	0.51	0.8%	5.29%	6.09%	--	1.0K
$53.00	Aug 14	$2.54	0.50	0.8%	4.83%	5.63%	6	84
$54.00	Aug 21	$2.38	0.46	2.7%	4.53%	7.23%	1	5.9K
$53.50	Aug 14	$2.31	0.47	1.8%	4.39%	6.14%	4	44
$53.00	Aug 7	$2.23	0.50	0.8%	4.24%	5.04%	24	218
$54.00	Aug 14	$2.10	0.45	2.7%	3.99%	6.69%	--	2.1K
$55.00	Aug 21	$2.01	0.41	4.6%	3.82%	8.43%	63	11.7K
$53.50	Aug 7	$1.99	0.47	1.8%	3.78%	5.53%	4	558
$54.50	Aug 14	$1.90	0.42	3.6%	3.61%	7.27%	--	43
$53.00	Jul 31	$1.87	0.49	0.8%	3.56%	4.36%	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 11,792

Total Puts 13,512

Put/Call Ratio 1.15

Net Difference -1,720

Prior's Put/Call Breakdown

Total Calls 12,061

Total Puts 7,584

Put/Call Ratio 0.63

Net Difference 4,477

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