SLV - Options Database

SLV

iShares Silver Trust

$52.73 -0.83%

(7/15 09:40) ◀

Wednesday, July 15, 2026 (9:45am)

▶ (7/15 09:50)

◀ 7/15 09:45 ▶

Option Volume

Detail

ℹ

Current (07/15 9:45am) 17,676

Calls: 6,869 (39%)

Puts: 10,807 (61%)

Prior (07/14) 27,481

Calls: 17,237 (63%)

Puts: 10,244 (37%)

Current vs Prior -35.68%

Calls: -60.15% (Calls)

Puts: +5.50% (Puts)

Prior 7-Day Total 1,888,471

Calls: 1,152,934 (61%)

Puts: 735,537 (39%)

Prior 7-Day Average 269,781

Calls: 164,704 (61%)

Puts: 105,076 (39%)

Current vs Prior 7-Day Avg -93.45%

Calls: -95.83%

Puts: -89.72%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 9:45am) $1.78M

Calls: $672.3K (38%)

Puts: $1.11M (62%)

Prior (07/14) $4.13M

Calls: $2.54M (62%)

Puts: $1.59M (38%)

Current vs Prior -56.92%

Calls: -73.52%

Puts: -30.36%

Prior 7-Day Total $254.60M

Calls: $144.53M (57%)

Puts: $110.08M (43%)

Prior 7-Day Average $36.37M

Calls: $20.65M (57%)

Puts: $15.73M (43%)

Current vs Prior 7-Day Avg -95.11%

Calls: -96.74%

Puts: -92.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 9:45am) 1.57

Prior (07/14) 0.59

Current vs Prior +164.73%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +140.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 9:45am) 2,159,191

Calls: 1,484,254 (69%)

Puts: 674,937 (31%)

Prior (07/14) 2,094,099

Calls: 1,444,469 (69%)

Puts: 649,630 (31%)

Current vs Prior +3.11%

Prior 7-Day Total 13,751,927

Calls: 9,376,966 (68%)

Puts: 4,374,961 (32%)

Prior 7-Day Average 1,964,561

Calls: 1,339,566 (68%)

Puts: 624,994 (32%)

Current vs Prior 7-Day Avg +9.91%

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 1.56% | 3.21%3.21% | 5.84%1.56% | 11.70%

Prior 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%

Current vs Prior -33.32% | -11.70%-11.71% | -2.03%-33.32% | -0.62%

Prior 7-Day Avg 2.99% | 4.19%3.54% | 6.17%4.50% | 12.72%

Current vs 7-Day Avg -47.95% | -23.52%-9.58% | -5.37%-65.47% | -8.02%

Prior 7-Day Eod 2.33% | 3.63%3.63% | 5.96%2.33% | 11.77%

Current vs 7-Day Eod -33.32% | -11.70%-11.71% | -2.03%-33.32% | -0.62%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.10% | 6.61%

Calls: 4.88% | 3.45%

Puts: 7.32% | 9.76%

Prior 15.38% | 5.75%

Calls: 21.67% | 6.59%

Puts: 9.09% | 4.90%

Current vs Prior -60.34% | +14.96%

Prior 7-Day Avg 11.17% | 8.81%

Calls: 12.36% | 8.00%

Puts: 9.98% | 9.61%

Current vs 7-Day Avg -45.39% | -24.95%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.11M). Light premium activity with dollar volume down 57% vs prior. Extreme bearish P/C ratio of 1.57 - heavy put buying. P/C ratio rising 165% - increased hedging/bearish 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 BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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	BEARISH	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 405 of results (avg 5.2%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 15	8.70	8.85	$8.77	1.7%	8	0.99	55
$42.50	Jul 15	10.15	10.35	$10.25	2.0%	9	0.99	233
$43.00	Aug 7	9.95	10.15	$10.05	2.0%	--	0.94	17
$43.00	Jul 31	9.85	10.05	$9.95	2.0%	--	0.96	26
$43.00	Jul 17	9.70	9.90	$9.80	2.0%	--	0.99	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Aug 21	10.45	10.65	$10.55	1.9%	--	0.86	4.3K
$63.00	Jul 15	10.15	10.35	$10.25	2.0%	27	1.00	--
$62.50	Jul 15	9.65	9.85	$9.75	2.1%	27	1.00	--
$62.00	Aug 21	9.50	9.70	$9.60	2.1%	--	0.84	1.3K
$62.00	Aug 14	9.40	9.60	$9.50	2.1%	--	0.86	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 116 found (avg $0.58, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Jul 17	0.07	0.08	$0.08	12.5%	52	0.08	9.9K
$60.00	Jul 24	0.10	0.12	$0.11	18.2%	10	0.07	6.7K
$55.00	Jul 17	0.12	0.13	$0.13	7.7%	145	0.13	19.7K
$53.00	Jul 15	0.13	0.15	$0.14	14.3%	625	0.36	1.6K
$54.50	Jul 17	0.17	0.19	$0.18	11.1%	81	0.18	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.50	Jul 17	0.13	0.15	$0.14	14.3%	27	0.13	6.8K
$52.50	Jul 15	0.16	0.19	$0.18	16.7%	841	0.34	629
$51.00	Jul 17	0.19	0.21	$0.20	10.0%	104	0.18	3.5K
$43.00	Aug 14	0.24	0.29	$0.27	18.5%	--	0.07	1.1K
$51.50	Jul 17	0.26	0.31	$0.29	17.2%	136	0.24	4.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 17	8.70	8.90	$8.80	2.3%	--	1.00	174
$45.50	Jul 15	7.15	7.35	$7.25	2.8%	--	0.99	19
$46.00	Jul 15	6.65	6.85	$6.75	3.0%	--	0.99	24
$47.00	Jul 15	5.65	5.85	$5.75	3.5%	--	0.99	18
$43.50	Jul 17	9.10	9.40	$9.25	3.2%	--	0.99	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.50	Jul 15	2.66	2.89	$2.78	8.3%	5	1.00	98
$56.00	Jul 15	3.15	3.35	$3.25	6.2%	--	1.00	327
$56.50	Jul 15	3.65	3.85	$3.75	5.3%	--	1.00	47
$57.00	Jul 15	4.15	4.35	$4.25	4.7%	--	1.00	49
$62.50	Jul 15	9.65	9.85	$9.75	2.1%	27	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 17.1K, top 3.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 15	0.13	0.15	$0.14	14.3%	625	0.36	1.6K
$53.50	Jul 15	0.04	0.05	$0.05	20.0%	586	0.14	2.1K
$53.50	Jul 17	0.40	0.42	$0.41	4.9%	502	0.35	4.4K
$59.00	Jul 17	0.03	0.04	$0.04	25.0%	430	0.03	5.1K
$54.00	Jul 17	0.26	0.28	$0.27	7.4%	323	0.26	10.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	1.54	1.60	$1.57	3.8%	3.7K	0.32	16.9K
$50.00	Jul 15	0.00	0.01	$0.01	100.0%	1.3K	0.01	9.1K
$51.00	Jul 15	0.02	0.04	$0.03	66.7%	1.1K	0.06	9.9K
$52.50	Jul 15	0.16	0.19	$0.18	16.7%	841	0.34	629
$52.00	Jul 17	0.38	0.44	$0.41	14.6%	746	0.33	7.6K

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 197.1%, max 572.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 15	Aug 7	325.7%	53.1%	513.3%	22	87
$63.00	Jul 15	Aug 28	280.0%	46.2%	506.5%	--	62
$44.00	Jul 15	Aug 14	293.1%	49.4%	493.8%	8	77
$62.00	Jul 15	Aug 28	258.3%	45.6%	466.8%	--	338
$45.00	Jul 15	Aug 21	248.2%	46.6%	433.1%	1	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 15	Aug 28	325.7%	48.4%	572.3%	--	3.0K
$44.00	Jul 15	Aug 28	293.1%	47.0%	524.1%	1	156
$63.00	Jul 15	Aug 28	280.0%	46.2%	506.5%	27	16
$45.00	Jul 15	Aug 28	248.2%	45.9%	440.3%	1	186
$62.50	Jul 15	Jul 31	269.2%	51.4%	423.8%	27	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 10.11, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$59.00	$60.00	Aug 7	$0.10	$0.90	$0.10	9.00	$59.10
$61.00	$62.00	Aug 21	$0.11	$0.89	$0.11	8.09	$61.11
$61.00	$62.00	Aug 28	$0.11	$0.89	$0.11	8.09	$61.11
$58.00	$59.00	Aug 7	$0.12	$0.88	$0.12	7.33	$58.12
$60.00	$61.00	Aug 28	$0.14	$0.86	$0.14	6.14	$60.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$49.00	$45.00	Jul 29	$0.36	$3.64	$0.36	10.11	$48.64
$46.00	$45.00	Aug 14	$0.11	$0.89	$0.11	8.09	$45.89
$49.00	$48.00	Jul 27	$0.12	$0.88	$0.12	7.33	$48.88
$45.00	$44.00	Aug 28	$0.12	$0.88	$0.12	7.33	$44.88
$47.00	$46.00	Aug 14	$0.14	$0.86	$0.14	6.14	$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Aug 14	$0.90	$0.90	$0.10	9.00	$44.90
$46.00	$47.00	Aug 14	$0.85	$0.85	$0.15	5.67	$46.85
$45.00	$48.00	Aug 21	$2.47	$2.47	$0.53	4.66	$47.47
$51.00	$51.50	Jul 17	$0.40	$0.40	$0.10	4.00	$51.40
$48.00	$48.50	Jul 31	$0.40	$0.40	$0.10	4.00	$48.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$56.00	Jul 22	$0.90	$0.90	$0.10	9.00	$56.10
$61.00	$60.00	Aug 7	$0.90	$0.90	$0.10	9.00	$60.10
$62.00	$60.00	Aug 14	$1.80	$1.80	$0.20	9.00	$60.20
$63.00	$60.00	Aug 28	$2.68	$2.68	$0.32	8.37	$60.32
$60.00	$58.50	Aug 14	$1.30	$1.30	$0.20	6.50	$58.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.00	Jul 15	Jul 17	$0.05	325.7%	120.6%
$56.00	Jul 15	Jul 17	$0.07	94.4%	52.1%
$47.50	Jul 15	Jul 17	$0.08	181.5%	68.3%
$48.00	Jul 15	Jul 17	$0.08	157.5%	69.2%
$48.50	Jul 15	Jul 17	$0.08	151.1%	62.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.50	Jul 15	Jul 17	$0.06	101.7%	55.5%
$50.00	Jul 15	Jul 17	$0.09	87.6%	53.3%
$58.50	Jul 17	Jul 24	$0.10	65.4%	47.0%
$50.50	Jul 15	Jul 17	$0.12	87.0%	50.8%
$58.00	Jul 17	Jul 24	$0.13	62.7%	46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 284 found (cheapest 1.04% of stock, avg 10.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.00	Jul 15	$0.14	$0.41	$0.55	$52.45	$53.55	1.04%
$52.50	Jul 15	$0.41	$0.18	$0.59	$51.91	$53.09	1.12%
$53.50	Jul 15	$0.05	$0.78	$0.83	$52.67	$54.33	1.57%
$52.00	Jul 15	$0.83	$0.07	$0.90	$51.10	$52.90	1.71%
$54.00	Jul 15	$0.03	$1.30	$1.33	$52.67	$55.33	2.52%
$51.50	Jul 15	$1.30	$0.04	$1.34	$50.16	$52.84	2.54%
$53.00	Jul 17	$0.59	$0.82	$1.41	$51.59	$54.41	2.67%
$52.50	Jul 17	$0.87	$0.59	$1.46	$51.04	$53.96	2.77%
$53.50	Jul 17	$0.41	$1.12	$1.53	$51.97	$55.03	2.90%
$52.00	Jul 17	$1.19	$0.41	$1.60	$50.40	$53.60	3.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.11% of stock, avg 4.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$51.00	Jul 15	$0.03	$0.03	$0.06	$50.94	$54.06
$54.00	$51.50	Jul 15	$0.03	$0.04	$0.07	$51.43	$54.07
$53.50	$51.00	Jul 15	$0.05	$0.03	$0.08	$50.92	$53.58
$53.50	$51.50	Jul 15	$0.05	$0.04	$0.09	$51.41	$53.59
$54.00	$52.00	Jul 15	$0.03	$0.07	$0.10	$51.90	$54.10
$53.50	$52.00	Jul 15	$0.05	$0.07	$0.12	$51.88	$53.62
$53.00	$51.00	Jul 15	$0.14	$0.03	$0.17	$50.83	$53.17
$53.00	$51.50	Jul 15	$0.14	$0.04	$0.18	$51.32	$53.18
$53.00	$52.00	Jul 15	$0.14	$0.07	$0.21	$51.79	$53.21
$54.00	$52.50	Jul 15	$0.03	$0.18	$0.21	$52.29	$54.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 8.09, avg credit $0.57)

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
48/49	50/51	Aug 21	$0.88	$0.12	7.33	$48.12	$50.88
49/50	51/52	Aug 21	$0.87	$0.13	6.69	$49.13	$51.87
51/52	53/54	Aug 21	$0.86	$0.14	6.14	$51.14	$53.86
49/50	52/53	Aug 21	$0.85	$0.15	5.67	$49.15	$52.85
52/53	54/55	Aug 21	$0.84	$0.16	5.25	$52.16	$54.84
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
48/49	51/52	Aug 21	$0.82	$0.18	4.56	$48.18	$51.82
53/54	56/57	Aug 21	$0.82	$0.18	4.56	$53.18	$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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	$0.05	$0.95	19.00
$45.00	$46.00	$47.00	Aug 14	$0.05	$0.95	19.00
$46.00	$47.00	$48.00	Aug 14	$0.05	$0.95	19.00
$48.00	$49.00	$50.00	Aug 21	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	Aug 21	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$48.00	$49.00	Jul 27	$0.05	$0.95	19.00
$46.00	$47.00	$48.00	Aug 14	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Aug 21	$0.05	$0.95	19.00
$61.00	$62.00	$63.00	Aug 21	$0.05	$0.95	19.00
$52.00	$53.00	$54.00	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. 177 found (best net $-0.04, 174 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.50	$62.00	1:2	Jul 22	-$0.04	$1.46
$53.50	$55.00	1:2	Jul 29	-$0.35	$1.15
$59.00	$60.00	1:2	Jul 27	-$0.08	$0.92
$58.00	$59.00	1:2	Jul 27	-$0.13	$0.87
$57.00	$58.00	1:2	Jul 27	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$45.00	1:2	Aug 21	-$0.04	$2.96
$59.00	$56.00	1:2	Jul 20	-$0.42	$2.58
$51.00	$49.00	1:2	Jul 29	-$0.03	$1.97
$48.00	$47.00	1:2	Jul 22	-$0.05	$0.95
$45.00	$44.00	1:2	Jul 27	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.69%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Aug 28	$3.00	0.52	0.5%	5.69%	6.20%	4	65
$53.50	Aug 28	$2.77	0.49	1.5%	5.25%	6.71%	--	49
$53.00	Aug 21	$2.69	0.52	0.5%	5.10%	5.61%	59	1.2K
$54.00	Aug 28	$2.60	0.47	2.4%	4.93%	7.34%	--	98
$53.00	Aug 14	$2.41	0.51	0.5%	4.57%	5.08%	2	103
$54.50	Aug 28	$2.40	0.45	3.4%	4.55%	7.91%	--	74
$54.00	Aug 21	$2.25	0.46	2.4%	4.27%	6.68%	38	7.1K
$55.00	Aug 28	$2.21	0.42	4.3%	4.19%	8.50%	2	69
$53.50	Aug 14	$2.18	0.48	1.5%	4.13%	5.59%	2	27
$53.00	Aug 7	$2.12	0.51	0.5%	4.02%	4.53%	2	208

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 6,869

Total Puts 10,807

Put/Call Ratio 1.57

Net Difference -3,938

Prior's Put/Call Breakdown

Total Calls 17,237

Total Puts 10,244

Put/Call Ratio 0.59

Net Difference 6,993

Prior 7-Day Put/Call Summary

Total Calls 1,152,934

Total Puts 735,537

Average Put/Call Ratio 0.65

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