SLV - Options Database

SLV

iShares Silver Trust

$49.92 -0.93%

(7/17 09:35) ◀

Friday, July 17, 2026 (9:40am)

▶ (7/17 09:45)

◀ 7/17 09:40 ▶

Option Volume

Detail

ℹ

Current (07/17 9:40am) 18,551

Calls: 11,468 (62%)

Puts: 7,083 (38%)

Prior (07/16) 15,927

Calls: 7,137 (45%)

Puts: 8,790 (55%)

Current vs Prior +16.48%

Calls: +60.68% (Calls)

Puts: -19.42% (Puts)

Prior 7-Day Total 1,971,537

Calls: 1,093,094 (55%)

Puts: 878,443 (45%)

Prior 7-Day Average 281,648

Calls: 156,156 (55%)

Puts: 125,491 (45%)

Current vs Prior 7-Day Avg -93.41%

Calls: -92.66%

Puts: -94.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:40am) $1.85M

Calls: $601.3K (32%)

Puts: $1.25M (68%)

Prior (07/16) $1.92M

Calls: $452.4K (24%)

Puts: $1.46M (76%)

Current vs Prior -3.34%

Calls: +32.92%

Puts: -14.55%

Prior 7-Day Total $523.09M

Calls: $124.08M (24%)

Puts: $399.02M (76%)

Prior 7-Day Average $74.73M

Calls: $17.73M (24%)

Puts: $57.00M (76%)

Current vs Prior 7-Day Avg -97.52%

Calls: -96.61%

Puts: -97.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:40am) 0.62

Prior (07/16) 1.23

Current vs Prior -49.85%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -26.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:40am) 2,108,455

Calls: 1,509,805 (72%)

Puts: 598,650 (28%)

Prior (07/16) 2,117,949

Calls: 1,471,159 (69%)

Puts: 646,790 (31%)

Current vs Prior -0.45%

Prior 7-Day Total 14,892,977

Calls: 10,228,619 (69%)

Puts: 4,664,358 (31%)

Prior 7-Day Average 2,127,568

Calls: 1,461,231 (69%)

Puts: 666,336 (31%)

Current vs Prior 7-Day Avg -0.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.86% | 3.35%1.86% | 5.69%1.86% | 12.22%

Prior 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%

Current vs Prior -32.46% | -10.33%-32.46% | -2.49%-32.46% | +0.61%

Prior 7-Day Avg 2.95% | 4.07%3.31% | 6.03%3.60% | 12.42%

Current vs 7-Day Avg -36.82% | -17.77%-43.65% | -5.67%-48.21% | -1.59%

Prior 7-Day Eod 2.76% | 3.73%2.76% | 5.83%2.76% | 12.15%

Current vs 7-Day Eod -32.46% | -10.33%-32.46% | -2.49%-32.46% | +0.61%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.55% | 7.52%

Calls: 8.77% | 9.47%

Puts: 8.33% | 5.56%

Prior 17.23% | 12.80%

Calls: 13.04% | 11.46%

Puts: 21.43% | 14.13%

Current vs Prior -50.38% | -41.25%

Prior 7-Day Avg 12.67% | 9.49%

Calls: 13.31% | 8.41%

Puts: 12.04% | 10.56%

Current vs 7-Day Avg -32.53% | -20.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.25M). Bullish P/C ratio of 0.62. P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (1,509,805 calls vs 598,650 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	MIXED

📈 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 380 of results (avg 5.6%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 14	10.20	10.40	$10.30	1.9%	--	0.93	82
$40.00	Aug 7	10.10	10.30	$10.20	2.0%	--	0.95	47
$41.00	Aug 7	9.15	9.35	$9.25	2.2%	--	0.93	23
$41.00	Jul 17	8.85	9.05	$8.95	2.2%	16	0.99	324
$40.00	Jul 31	10.00	10.25	$10.13	2.5%	--	0.96	53

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.50	Jul 17	9.45	9.65	$9.55	2.1%	--	1.00	544
$57.00	Jul 17	7.00	7.15	$7.08	2.1%	10	1.00	573
$59.00	Jul 17	8.95	9.15	$9.05	2.2%	1	1.00	375
$59.00	Jul 20	8.95	9.15	$9.05	2.2%	1	1.00	6
$59.00	Jul 22	8.95	9.15	$9.05	2.2%	--	1.00	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 130 found (avg $0.52, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	5.2K
$58.50	Jul 24	0.05	0.06	$0.06	16.7%	--	0.03	96
$57.50	Jul 24	0.06	0.07	$0.07	14.3%	--	0.04	1.5K
$56.50	Jul 24	0.07	0.08	$0.08	12.5%	10	0.05	653
$52.00	Jul 20	0.10	0.11	$0.11	9.1%	62	0.13	665

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 20	0.06	0.07	$0.07	14.3%	29	0.07	243
$43.00	Jul 24	0.08	0.09	$0.09	11.1%	2	0.04	4.9K
$47.50	Jul 20	0.09	0.10	$0.10	10.0%	11	0.10	116
$44.00	Jul 24	0.11	0.12	$0.12	8.3%	2	0.06	141
$48.00	Jul 20	0.14	0.15	$0.15	6.7%	71	0.14	2.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 269 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	9.80	10.05	$9.93	2.5%	--	1.00	376
$41.50	Jul 17	8.30	8.55	$8.43	3.0%	--	1.00	323
$42.00	Jul 20	7.85	8.10	$7.98	3.1%	--	1.00	12
$43.50	Jul 17	6.30	6.55	$6.43	3.9%	--	0.99	27
$43.00	Jul 20	6.85	7.10	$6.98	3.6%	--	0.99	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 17	2.96	3.20	$3.08	7.8%	10	1.00	10.2K
$53.50	Jul 17	3.45	3.65	$3.55	5.6%	--	1.00	1.2K
$54.00	Jul 17	3.95	4.20	$4.08	6.1%	8	1.00	2.8K
$54.50	Jul 17	4.45	4.70	$4.58	5.5%	200	1.00	1.2K
$55.00	Jul 17	4.95	5.15	$5.05	4.0%	148	1.00	9.0K

Most actively traded options today. High liquidity = easy entry/exit. 276 active (total vol 15.0K, top 950)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.27	0.30	$0.29	10.3%	851	0.47	14.6K
$53.50	Jul 17	0.01	0.02	$0.02	50.0%	609	0.02	5.4K
$51.00	Jul 17	0.05	0.07	$0.06	33.3%	532	0.13	2.4K
$50.50	Jul 17	0.12	0.13	$0.13	7.7%	477	0.26	1.2K
$54.00	Jul 22	0.09	0.11	$0.10	20.0%	415	0.08	395

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Jul 17	0.15	0.17	$0.16	12.5%	950	0.29	2.0K
$50.00	Jul 17	0.34	0.37	$0.36	8.3%	943	0.53	38.5K
$49.00	Jul 17	0.06	0.08	$0.07	28.6%	593	0.14	13.9K
$50.50	Jul 17	0.64	0.74	$0.69	14.5%	521	0.75	6.2K
$51.00	Jul 24	1.80	1.95	$1.88	8.0%	353	0.62	793

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 219.0%, max 516.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Jul 17	Aug 21	307.9%	54.4%	465.6%	--	620
$41.00	Jul 17	Aug 7	316.1%	57.5%	449.4%	16	347
$59.50	Jul 17	Aug 28	244.1%	47.3%	415.6%	--	2.5K
$42.00	Jul 17	Aug 7	280.9%	55.1%	410.2%	--	50
$59.00	Jul 17	Aug 28	233.7%	47.1%	395.6%	--	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 17	Aug 28	316.4%	51.3%	516.8%	--	4.8K
$40.00	Jul 17	Aug 28	307.9%	52.7%	484.3%	--	7.9K
$42.00	Jul 17	Aug 28	281.2%	49.8%	464.4%	1	2.3K
$43.00	Jul 17	Aug 28	247.6%	48.7%	408.6%	--	4.3K
$59.00	Jul 17	Aug 28	233.7%	47.1%	395.6%	1	518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$58.00	$59.00	Aug 21	$0.11	$0.89	$0.11	8.09	$58.11
$57.00	$58.00	Aug 21	$0.12	$0.88	$0.12	7.33	$57.12
$56.00	$57.00	Aug 21	$0.17	$0.83	$0.17	4.88	$56.17
$55.00	$56.00	Aug 21	$0.19	$0.81	$0.19	4.26	$55.19
$52.00	$52.50	Jul 22	$0.10	$0.40	$0.10	4.00	$52.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 27	$0.10	$0.90	$0.10	9.00	$45.90
$45.00	$44.00	Jul 31	$0.11	$0.89	$0.11	8.09	$44.89
$44.00	$43.00	Aug 7	$0.11	$0.89	$0.11	8.09	$43.89
$42.00	$41.00	Aug 28	$0.11	$0.89	$0.11	8.09	$41.89
$44.00	$40.00	Aug 21	$0.45	$3.55	$0.45	7.89	$43.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$40.00	$44.00	Aug 21	$3.52	$3.52	$0.48	7.33	$43.52
$40.00	$46.00	Aug 14	$5.20	$5.20	$0.80	6.50	$45.20
$44.00	$45.00	Aug 7	$0.85	$0.85	$0.15	5.67	$44.85
$45.00	$46.00	Jul 31	$0.83	$0.83	$0.17	4.88	$45.83
$46.50	$47.00	Jul 24	$0.40	$0.40	$0.10	4.00	$46.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$57.00	Aug 21	$0.88	$0.88	$0.12	7.33	$57.12
$57.00	$56.00	Aug 21	$0.85	$0.85	$0.15	5.67	$56.15
$58.00	$56.50	Aug 28	$1.27	$1.27	$0.23	5.52	$56.73
$56.00	$55.00	Aug 21	$0.82	$0.82	$0.18	4.56	$55.18
$53.00	$52.50	Jul 24	$0.40	$0.40	$0.10	4.00	$52.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.50	Jul 17	Jul 20	$0.05	95.8%	38.1%
$41.00	Jul 17	Jul 24	$0.08	316.1%	69.1%
$52.00	Jul 17	Jul 20	$0.08	89.4%	37.0%
$40.00	Jul 17	Jul 24	$0.10	307.9%	72.9%
$47.00	Jul 17	Jul 20	$0.10	96.9%	43.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 17	Jul 20	$0.06	97.2%	43.9%
$47.50	Jul 17	Jul 20	$0.09	91.2%	41.3%
$52.00	Jul 17	Jul 20	$0.11	89.4%	37.0%
$48.00	Jul 17	Jul 20	$0.13	80.1%	39.4%
$51.50	Jul 17	Jul 20	$0.13	80.1%	36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 1.30% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$0.29	$0.36	$0.65	$49.35	$50.65	1.30%
$49.50	Jul 17	$0.57	$0.16	$0.73	$48.77	$50.23	1.46%
$50.50	Jul 17	$0.13	$0.69	$0.82	$49.68	$51.32	1.64%
$49.00	Jul 17	$1.03	$0.07	$1.10	$47.90	$50.10	2.20%
$51.00	Jul 17	$0.06	$1.11	$1.17	$49.83	$52.17	2.34%
$50.00	Jul 20	$0.66	$0.72	$1.38	$48.62	$51.38	2.76%
$50.50	Jul 20	$0.44	$0.99	$1.43	$49.07	$51.93	2.86%
$49.50	Jul 20	$0.95	$0.49	$1.44	$48.06	$50.94	2.88%
$48.50	Jul 17	$1.49	$0.03	$1.52	$46.98	$50.02	3.04%
$51.00	Jul 20	$0.28	$1.32	$1.60	$49.40	$52.60	3.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.14% of stock, avg 4.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.50	$48.50	Jul 17	$0.04	$0.03	$0.07	$48.43	$51.57
$51.00	$48.50	Jul 17	$0.06	$0.03	$0.09	$48.41	$51.09
$51.50	$49.00	Jul 17	$0.04	$0.07	$0.11	$48.89	$51.61
$51.00	$49.00	Jul 17	$0.06	$0.07	$0.13	$48.87	$51.13
$50.50	$48.50	Jul 17	$0.13	$0.03	$0.16	$48.34	$50.66
$50.50	$49.00	Jul 17	$0.13	$0.07	$0.20	$48.80	$50.70
$51.50	$49.50	Jul 17	$0.04	$0.16	$0.20	$49.30	$51.70
$52.00	$47.50	Jul 20	$0.11	$0.10	$0.21	$47.29	$52.21
$51.00	$49.50	Jul 17	$0.06	$0.16	$0.22	$49.28	$51.22
$52.00	$48.00	Jul 20	$0.11	$0.15	$0.26	$47.74	$52.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 260 found (best R:R 8.09, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
46/47	48/49	Aug 21	$0.89	$0.11	8.09	$46.11	$48.89
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
46/47	48/49	Aug 14	$0.86	$0.14	6.14	$46.14	$48.86
46/47	49/50	Aug 21	$0.86	$0.14	6.14	$46.14	$49.86
48/49	50/51	Aug 21	$0.86	$0.14	6.14	$48.14	$50.86
49/50	51/52	Aug 21	$0.86	$0.14	6.14	$49.14	$51.86
45/46	47/48	Aug 21	$0.85	$0.15	5.67	$45.15	$47.85
44/45	47/48	Aug 21	$0.83	$0.17	4.88	$44.17	$47.83
50/51	53/54	Aug 21	$0.82	$0.18	4.56	$50.18	$53.82

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
$41.00	$42.00	$43.00	Jul 24	$0.05	$0.95	19.00
$40.00	$41.00	$42.00	Jul 31	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Aug 7	$0.05	$0.95	19.00
$52.00	$53.00	$54.00	Aug 21	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Aug 21	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$44.00	$45.00	$46.00	Jul 29	$0.05	$0.95	19.00
$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
$48.00	$49.00	$50.00	Aug 21	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Aug 28	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 158 found (best net $-0.01, 156 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$59.00	1:2	Jul 27	-$0.07	$0.93
$57.00	$58.00	1:2	Jul 29	-$0.10	$0.90
$45.00	$47.00	1:2	Jul 20	-$1.13	$0.87
$58.00	$59.00	1:2	Aug 7	-$0.18	$0.82
$40.00	$44.00	1:2	Aug 21	-$3.36	$0.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$41.00	1:2	Jul 27	-$0.01	$1.99
$43.00	$41.00	1:2	Jul 29	-$0.03	$1.97
$45.00	$44.00	1:2	Jul 20	$0.00	$1.00
$44.00	$43.00	1:2	Jul 24	-$0.06	$0.94
$45.00	$44.00	1:2	Jul 24	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 6.11%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Aug 28	$3.05	0.53	0.2%	6.11%	6.27%	4	122
$50.50	Aug 28	$2.81	0.50	1.2%	5.63%	6.79%	1	38
$50.00	Aug 21	$2.75	0.52	0.2%	5.51%	5.67%	128	10.9K
$51.00	Aug 28	$2.59	0.48	2.2%	5.19%	7.35%	--	66
$50.00	Aug 14	$2.47	0.52	0.2%	4.95%	5.11%	4	65
$51.50	Aug 28	$2.38	0.45	3.2%	4.77%	7.93%	3	39
$51.00	Aug 21	$2.31	0.47	2.2%	4.63%	6.79%	--	471
$50.50	Aug 14	$2.24	0.49	1.2%	4.49%	5.65%	4	67
$52.00	Aug 28	$2.19	0.43	4.2%	4.39%	8.55%	3	57
$50.00	Aug 7	$2.15	0.52	0.2%	4.31%	4.47%	2	134

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 11,468

Total Puts 7,083

Put/Call Ratio 0.62

Net Difference 4,385

Prior's Put/Call Breakdown

Total Calls 7,137

Total Puts 8,790

Put/Call Ratio 1.23

Net Difference -1,653

Prior 7-Day Put/Call Summary

Total Calls 1,093,094

Total Puts 878,443

Average Put/Call Ratio 0.84

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