SLV - Options Database

SLV

iShares Silver Trust

$53.68 +2.90%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 33,105

Calls: 19,237 (58%)

Puts: 13,868 (42%)

Prior (07/13) 25,304

Calls: 11,792 (47%)

Puts: 13,512 (53%)

Current vs Prior +30.83%

Calls: +63.14% (Calls)

Puts: +2.63% (Puts)

Prior 7-Day Total 1,967,099

Calls: 1,192,622 (61%)

Puts: 774,477 (39%)

Prior 7-Day Average 281,014

Calls: 170,374 (61%)

Puts: 110,639 (39%)

Current vs Prior 7-Day Avg -88.22%

Calls: -88.71%

Puts: -87.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $6.27M

Calls: $2.68M (43%)

Puts: $3.59M (57%)

Prior (07/13) $2.98M

Calls: $1.31M (44%)

Puts: $1.67M (56%)

Current vs Prior +110.27%

Calls: +104.68%

Puts: +114.65%

Prior 7-Day Total $346.26M

Calls: $146.84M (42%)

Puts: $199.42M (58%)

Prior 7-Day Average $49.47M

Calls: $20.98M (42%)

Puts: $28.49M (58%)

Current vs Prior 7-Day Avg -87.32%

Calls: -87.22%

Puts: -87.40%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.72

Prior (07/13) 1.15

Current vs Prior -37.09%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg +8.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:50am) 2,094,099

Calls: 1,444,469 (69%)

Puts: 649,630 (31%)

Prior (07/13) 2,062,939

Calls: 1,419,241 (69%)

Puts: 643,698 (31%)

Current vs Prior +1.51%

Prior 7-Day Total 13,252,691

Calls: 8,990,323 (68%)

Puts: 4,262,368 (32%)

Prior 7-Day Average 1,893,241

Calls: 1,284,331 (68%)

Puts: 608,909 (32%)

Current vs Prior 7-Day Avg +10.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.85% | 4.04%4.04% | 6.17%2.85% | 11.89%

Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%

Current vs Prior -22.57% | -13.94%-13.94% | -9.14%-22.57% | -3.59%

Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%

Current vs 7-Day Avg -8.13% | -6.48%+14.60% | -0.78%-42.27% | -7.95%

Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%

Current vs 7-Day Eod -22.57% | -13.94%-13.94% | -9.14%-22.57% | -3.59%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.87% | 4.61%

Calls: 5.56% | 4.76%

Puts: 6.17% | 4.46%

Prior 12.61% | 7.30%

Calls: 14.44% | 4.20%

Puts: 10.78% | 10.40%

Current vs Prior -53.45% | -36.85%

Prior 7-Day Avg 10.78% | 9.68%

Calls: 11.25% | 8.77%

Puts: 10.32% | 10.60%

Current vs 7-Day Avg -45.57% | -52.40%

Liquidity Acceptable

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 110% vs prior. P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

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
09:50	BEARISH	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 431 of results (avg 5.2%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 14	10.00	10.20	$10.10	2.0%	18	0.92	18
$45.00	Aug 21	9.20	9.40	$9.30	2.2%	--	0.88	2.1K
$45.00	Aug 14	9.05	9.25	$9.15	2.2%	36	0.90	36
$43.00	Aug 7	10.80	11.05	$10.93	2.3%	--	0.95	11
$45.00	Jul 20	8.60	8.80	$8.70	2.3%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$64.00	Jul 17	10.25	10.45	$10.35	1.9%	13	1.00	2.0K
$63.50	Jul 17	9.75	9.95	$9.85	2.0%	--	1.00	1.3K
$60.00	Aug 21	7.10	7.25	$7.18	2.1%	42	0.76	10.3K
$62.50	Jul 24	8.80	9.00	$8.90	2.2%	--	0.93	228
$64.00	Aug 21	10.55	10.80	$10.68	2.3%	1.6K	0.86	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.53, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 15	0.05	0.06	$0.06	16.7%	134	0.08	525
$58.50	Jul 17	0.05	0.06	$0.06	16.7%	10	0.05	916
$58.00	Jul 17	0.06	0.07	$0.07	14.3%	8	0.06	6.6K
$60.00	Jul 20	0.06	0.07	$0.07	14.3%	55	0.05	249
$57.00	Jul 17	0.10	0.12	$0.11	18.2%	1.3K	0.10	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 17	0.05	0.06	$0.06	16.7%	21	0.04	13.5K
$48.50	Jul 17	0.05	0.06	$0.06	16.7%	20	0.04	2.1K
$49.00	Jul 17	0.06	0.07	$0.07	14.3%	26	0.05	13.4K
$50.00	Jul 17	0.11	0.12	$0.12	8.3%	363	0.09	40.1K
$50.50	Jul 17	0.14	0.16	$0.15	13.3%	6	0.11	6.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 290 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 15	10.55	10.80	$10.68	2.3%	16	1.00	23
$43.50	Jul 15	10.05	10.30	$10.18	2.5%	16	1.00	36
$44.00	Jul 15	9.55	9.80	$9.68	2.6%	18	1.00	30
$44.50	Jul 15	9.05	9.30	$9.18	2.7%	18	1.00	20
$45.00	Jul 15	8.55	8.80	$8.68	2.9%	--	1.00	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 17	6.25	6.50	$6.38	3.9%	29	1.00	25.7K
$60.50	Jul 17	6.75	7.00	$6.88	3.6%	3	1.00	3.9K
$61.00	Jul 17	7.25	7.50	$7.38	3.4%	16	1.00	2.7K
$61.50	Jul 17	7.75	8.00	$7.88	3.2%	--	1.00	1.8K
$62.00	Jul 17	8.25	8.50	$8.38	3.0%	3	1.00	8.5K

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 30.9K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 17	0.78	0.80	$0.79	2.5%	2.7K	0.45	10.0K
$53.50	Jul 15	0.70	0.74	$0.72	5.6%	1.5K	0.55	2.1K
$57.00	Jul 17	0.10	0.12	$0.11	18.2%	1.3K	0.10	3.5K
$54.00	Jul 15	0.45	0.48	$0.47	6.4%	1.3K	0.42	1.8K
$52.50	Jul 15	1.35	1.47	$1.41	8.5%	754	0.76	772

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 15	0.03	0.04	$0.04	25.0%	1.8K	0.04	8.8K
$64.00	Aug 21	10.55	10.80	$10.68	2.3%	1.6K	0.86	2.4K
$51.00	Jul 15	0.06	0.08	$0.07	28.6%	1.3K	0.08	8.9K
$52.00	Jul 17	0.35	0.37	$0.36	5.6%	1.2K	0.24	8.2K
$61.00	Aug 21	7.85	8.10	$7.98	3.1%	813	0.80	3.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 62.3%, max 225.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 15	Aug 7	161.1%	55.6%	189.8%	16	34
$44.00	Jul 15	Aug 14	128.5%	50.9%	152.4%	36	48
$64.00	Jul 15	Aug 28	113.3%	46.4%	144.1%	4	41
$45.00	Jul 15	Aug 21	115.3%	47.6%	141.9%	--	2.2K
$63.00	Jul 15	Aug 28	104.3%	45.7%	128.4%	4	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 15	Aug 28	161.1%	49.5%	225.1%	153	1.3K
$44.00	Jul 15	Aug 28	128.5%	48.2%	166.8%	1	151
$45.00	Jul 15	Aug 28	115.3%	46.8%	146.5%	10	164
$46.00	Jul 15	Aug 28	102.2%	45.5%	124.6%	--	181
$48.00	Jul 15	Aug 28	88.1%	43.6%	101.8%	51	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 29.00, avg 2.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$64.00	Jul 29	$0.10	$2.90	$0.10	29.00	$61.10
$58.00	$61.00	Jul 29	$0.26	$2.74	$0.26	10.54	$58.26
$60.00	$61.00	Aug 7	$0.10	$0.90	$0.10	9.00	$60.10
$61.00	$62.00	Aug 14	$0.11	$0.89	$0.11	8.09	$61.11
$61.00	$62.00	Aug 21	$0.11	$0.89	$0.11	8.09	$61.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$45.00	Jul 27	$0.14	$2.86	$0.14	20.43	$47.86
$47.00	$46.00	Aug 14	$0.12	$0.88	$0.12	7.33	$46.88
$46.00	$45.00	Aug 28	$0.12	$0.88	$0.12	7.33	$45.88
$52.00	$44.00	Jul 29	$1.02	$6.98	$1.02	6.84	$50.98
$50.00	$49.00	Jul 27	$0.13	$0.87	$0.13	6.69	$49.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 19.59, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$49.50	Jul 22	$3.33	$3.33	$0.17	19.59	$49.33
$49.00	$50.00	Jul 20	$0.90	$0.90	$0.10	9.00	$49.90
$49.50	$51.00	Jul 22	$1.30	$1.30	$0.20	6.50	$50.80
$46.50	$48.00	Aug 7	$1.30	$1.30	$0.20	6.50	$47.80
$46.00	$47.00	Aug 14	$0.85	$0.85	$0.15	5.67	$46.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$56.00	Jul 20	$2.77	$2.77	$0.23	12.04	$56.23
$59.00	$57.00	Jul 22	$1.82	$1.82	$0.18	10.11	$57.18
$63.00	$60.00	Aug 28	$2.63	$2.63	$0.37	7.11	$60.37
$60.00	$59.00	Aug 7	$0.87	$0.87	$0.13	6.69	$59.13
$61.00	$60.00	Aug 7	$0.85	$0.85	$0.15	5.67	$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 15	Jul 17	$0.05	89.3%	72.7%
$47.50	Jul 15	Jul 17	$0.05	82.9%	67.8%
$48.00	Jul 15	Jul 17	$0.05	88.1%	68.2%
$48.50	Jul 15	Jul 17	$0.05	80.7%	63.0%
$57.50	Jul 15	Jul 17	$0.06	57.8%	49.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Jul 15	Jul 17	$0.05	74.0%	59.8%
$58.00	Jul 15	Jul 17	$0.05	60.0%	51.6%
$49.50	Jul 15	Jul 17	$0.06	72.6%	58.5%
$57.00	Jul 15	Jul 17	$0.07	56.6%	48.2%
$50.00	Jul 15	Jul 17	$0.08	69.0%	56.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 282 found (cheapest 2.37% of stock, avg 10.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.50	Jul 15	$0.72	$0.55	$1.27	$52.23	$54.77	2.37%
$54.00	Jul 15	$0.47	$0.81	$1.28	$52.72	$55.28	2.38%
$53.00	Jul 15	$1.03	$0.37	$1.40	$51.60	$54.40	2.61%
$54.50	Jul 15	$0.29	$1.11	$1.40	$53.10	$55.90	2.61%
$52.50	Jul 15	$1.41	$0.24	$1.65	$50.85	$54.15	3.07%
$55.00	Jul 15	$0.16	$1.51	$1.67	$53.33	$56.67	3.11%
$54.00	Jul 17	$0.79	$1.12	$1.91	$52.09	$55.91	3.56%
$53.50	Jul 17	$1.05	$0.87	$1.92	$51.58	$55.42	3.58%
$52.00	Jul 15	$1.83	$0.16	$1.99	$50.01	$53.99	3.71%
$53.00	Jul 17	$1.35	$0.66	$2.01	$50.99	$55.01	3.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.30% of stock, avg 4.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$56.00	$51.50	Jul 15	$0.06	$0.10	$0.16	$51.34	$56.16
$55.50	$51.50	Jul 15	$0.10	$0.10	$0.20	$51.30	$55.70
$56.00	$52.00	Jul 15	$0.06	$0.16	$0.22	$51.78	$56.22
$55.00	$51.50	Jul 15	$0.16	$0.10	$0.26	$51.24	$55.26
$55.50	$52.00	Jul 15	$0.10	$0.16	$0.26	$51.74	$55.76
$56.00	$52.50	Jul 15	$0.06	$0.24	$0.30	$52.20	$56.30
$55.00	$52.00	Jul 15	$0.16	$0.16	$0.32	$51.68	$55.32
$55.50	$52.50	Jul 15	$0.10	$0.24	$0.34	$52.16	$55.84
$54.50	$51.50	Jul 15	$0.29	$0.10	$0.39	$51.11	$54.89
$55.00	$52.50	Jul 15	$0.16	$0.24	$0.40	$52.10	$55.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 8.09, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
49/50	51/52	Aug 21	$0.89	$0.11	8.09	$49.11	$51.89
51/52	53/54	Aug 21	$0.89	$0.11	8.09	$51.11	$53.89
50/51	52/53	Aug 21	$0.87	$0.13	6.69	$50.13	$52.87
53/54	55/56	Aug 21	$0.87	$0.13	6.69	$53.13	$55.87
48/49	51/52	Aug 21	$0.85	$0.15	5.67	$48.15	$51.85
50/51	53/54	Aug 21	$0.85	$0.15	5.67	$50.15	$53.85
54/55	56/57	Aug 21	$0.84	$0.16	5.25	$54.16	$56.84
51/52	54/55	Aug 21	$0.83	$0.17	4.88	$51.17	$54.83
49/50	52/53	Aug 21	$0.82	$0.18	4.56	$49.18	$52.82
54/55	56/57	Jul 27	$0.81	$0.19	4.26	$54.19	$56.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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 14	$0.05	$0.95	19.00
$45.00	$46.00	$47.00	Aug 14	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Aug 21	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Aug 28	$0.05	$0.95	19.00
$58.00	$61.00	$64.00	Jul 29	$0.16	$2.84	17.75

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$49.00	$50.00	$51.00	Aug 21	$0.05	$0.95	19.00
$49.00	$50.00	$51.00	Jul 27	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Aug 7	$0.07	$0.93	13.29
$51.00	$52.00	$53.00	Aug 21	$0.07	$0.93	13.29
$52.00	$53.00	$54.00	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. 187 found (best net $-0.03, 182 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$61.00	$64.00	1:2	Jul 29	-$0.03	$2.97
$46.00	$49.50	1:2	Jul 22	-$1.12	$2.38
$57.00	$59.00	1:2	Jul 27	$0.00	$2.00
$56.00	$58.00	1:2	Jul 29	-$0.03	$1.97
$60.50	$62.00	1:2	Jul 22	-$0.01	$1.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$45.00	1:2	Aug 21	-$0.07	$2.93
$53.50	$52.00	1:2	Jul 27	-$0.34	$1.16
$44.00	$43.00	1:2	Jul 24	$0.00	$1.00
$44.00	$43.00	1:2	Jul 22	-$0.05	$0.95
$45.00	$44.00	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. 144 found (best yield 5.68%, avg 1.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$54.00	Aug 28	$3.05	0.51	0.6%	5.68%	6.28%	14	90
$54.50	Aug 28	$2.85	0.49	1.5%	5.31%	6.84%	42	84
$54.00	Aug 21	$2.79	0.51	0.6%	5.20%	5.79%	9	5.9K
$55.00	Aug 28	$2.65	0.47	2.5%	4.94%	7.40%	1	68
$54.00	Aug 14	$2.51	0.51	0.6%	4.68%	5.27%	7	2.1K
$55.50	Aug 28	$2.45	0.44	3.4%	4.56%	7.95%	1	52
$55.00	Aug 21	$2.35	0.46	2.5%	4.38%	6.84%	478	13.4K
$54.50	Aug 14	$2.28	0.48	1.5%	4.25%	5.77%	2	55
$56.00	Aug 28	$2.25	0.42	4.3%	4.19%	8.51%	--	48
$54.00	Aug 7	$2.19	0.50	0.6%	4.08%	4.68%	4	113

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 19,237

Total Puts 13,868

Put/Call Ratio 0.72

Net Difference 5,369

Prior's Put/Call Breakdown

Total Calls 11,792

Total Puts 13,512

Put/Call Ratio 1.15

Net Difference -1,720

Prior 7-Day Put/Call Summary

Total Calls 1,192,622

Total Puts 774,477

Average Put/Call Ratio 0.67

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