SLV - Options Database

SLV

iShares Silver Trust

$49.84 -1.09%

(7/17 09:40) ◀

Friday, July 17, 2026 (9:45am)

▶ (7/17 09:50)

◀ 7/17 09:45 ▶

Option Volume

Detail

ℹ

Current (07/17 9:45am) 22,716

Calls: 14,109 (62%)

Puts: 8,607 (38%)

Prior (07/16) 19,765

Calls: 9,274 (47%)

Puts: 10,491 (53%)

Current vs Prior +14.93%

Calls: +52.14% (Calls)

Puts: -17.96% (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 -91.93%

Calls: -90.96%

Puts: -93.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:45am) $2.26M

Calls: $810.9K (36%)

Puts: $1.45M (64%)

Prior (07/16) $2.38M

Calls: $596.0K (25%)

Puts: $1.79M (75%)

Current vs Prior -5.25%

Calls: +36.06%

Puts: -19.03%

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 -96.98%

Calls: -95.42%

Puts: -97.46%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:45am) 0.61

Prior (07/16) 1.13

Current vs Prior -46.07%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -27.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:45am) 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 1.89% | 3.25%1.89% | 5.70%1.89% | 12.20%

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

Current vs Prior -31.63% | -12.88%-31.63% | -2.34%-31.63% | +0.44%

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

Current vs 7-Day Avg -36.03% | -20.10%-42.96% | -5.52%-47.57% | -1.76%

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

Current vs 7-Day Eod -31.63% | -12.88%-31.63% | -2.34%-31.63% | +0.44%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.49% | 6.12%

Calls: 5.66% | 6.82%

Puts: 7.32% | 5.41%

Prior 17.23% | 12.80%

Calls: 13.04% | 11.46%

Puts: 21.43% | 14.13%

Current vs Prior -62.33% | -52.19%

Prior 7-Day Avg 12.67% | 9.49%

Calls: 13.31% | 8.41%

Puts: 12.04% | 10.56%

Current vs 7-Day Avg -48.78% | -35.50%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($1.45M). Bullish P/C ratio of 0.61. P/C ratio dropping 46% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:45	BEARISH	BULLISH	BULLISH
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 398 of results (avg 5.3%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	2.75	2.80	$2.78	1.8%	133	0.52	10.9K
$40.00	Aug 14	10.10	10.30	$10.20	2.0%	--	0.91	82
$40.00	Aug 7	10.00	10.20	$10.10	2.0%	--	0.92	47
$40.00	Jul 17	9.75	9.95	$9.85	2.0%	--	1.00	376
$41.00	Aug 7	9.05	9.25	$9.15	2.2%	--	0.92	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	2.75	2.80	$2.78	1.8%	284	0.48	22.5K
$59.50	Jul 17	9.55	9.75	$9.65	2.1%	--	1.00	544
$59.00	Aug 21	9.40	9.60	$9.50	2.1%	4	0.86	389
$59.00	Aug 7	9.20	9.40	$9.30	2.2%	1	0.91	43
$59.00	Jul 17	9.05	9.25	$9.15	2.2%	1	1.00	375

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Jul 17	0.05	0.06	$0.06	16.7%	704	0.12	2.4K
$52.50	Jul 20	0.05	0.06	$0.06	16.7%	8	0.07	352
$58.00	Jul 24	0.05	0.06	$0.06	16.7%	--	0.04	5.2K
$57.00	Jul 24	0.06	0.07	$0.07	14.3%	3	0.04	824
$57.50	Jul 24	0.06	0.07	$0.07	14.3%	1	0.04	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 24	0.05	0.06	$0.06	16.7%	1	0.03	48
$47.00	Jul 20	0.06	0.07	$0.07	14.3%	34	0.07	243
$49.00	Jul 17	0.07	0.08	$0.08	12.5%	867	0.16	13.9K
$43.00	Jul 24	0.08	0.09	$0.09	11.1%	2	0.04	4.9K
$44.00	Jul 24	0.11	0.13	$0.12	16.7%	2	0.06	141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 270 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	9.75	9.95	$9.85	2.0%	--	1.00	376
$41.50	Jul 17	8.20	8.45	$8.32	3.0%	--	1.00	323
$42.00	Jul 20	7.75	8.00	$7.88	3.2%	--	0.99	12
$43.00	Jul 20	6.75	7.00	$6.88	3.6%	--	0.99	30
$44.00	Jul 17	5.75	5.95	$5.85	3.4%	--	0.99	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 17	3.05	3.30	$3.18	7.9%	12	1.00	10.2K
$53.50	Jul 17	3.55	3.75	$3.65	5.5%	--	1.00	1.2K
$54.00	Jul 17	4.05	4.25	$4.15	4.8%	8	1.00	2.8K
$54.50	Jul 17	4.55	4.75	$4.65	4.3%	200	1.00	1.2K
$55.00	Jul 17	5.05	5.25	$5.15	3.9%	149	1.00	9.0K

Most actively traded options today. High liquidity = easy entry/exit. 309 active (total vol 18.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.25	0.27	$0.26	7.7%	959	0.43	14.6K
$50.50	Jul 17	0.10	0.12	$0.11	18.2%	722	0.23	1.2K
$51.00	Jul 17	0.05	0.06	$0.06	16.7%	704	0.12	2.4K
$50.50	Jul 20	0.38	0.40	$0.39	5.1%	623	0.35	156
$53.50	Jul 17	0.01	0.02	$0.02	50.0%	615	0.02	5.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Jul 17	0.17	0.18	$0.18	5.6%	1.2K	0.33	2.0K
$50.00	Jul 17	0.39	0.42	$0.41	7.3%	979	0.57	38.5K
$49.00	Jul 17	0.07	0.08	$0.08	12.5%	867	0.16	13.9K
$50.50	Jul 17	0.71	0.81	$0.76	13.2%	522	0.77	6.2K
$51.00	Jul 24	1.85	1.94	$1.90	4.7%	356	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. 70 strikes (avg 229.6%, max 662.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 17	Aug 7	388.6%	57.2%	579.9%	36	347
$42.00	Jul 17	Aug 7	337.2%	54.7%	516.9%	--	50
$40.00	Jul 17	Aug 21	308.1%	54.0%	470.2%	--	620
$59.50	Jul 17	Aug 28	248.0%	47.5%	422.3%	--	2.5K
$43.00	Jul 17	Aug 7	265.7%	52.9%	402.6%	--	77

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 17	Aug 28	388.6%	51.0%	662.6%	--	4.8K
$42.00	Jul 17	Aug 28	337.2%	49.6%	579.9%	1	2.3K
$40.00	Jul 17	Aug 28	308.1%	52.4%	488.2%	--	7.9K
$43.00	Jul 17	Aug 28	265.7%	48.5%	447.5%	--	4.3K
$59.00	Jul 17	Aug 28	237.5%	47.3%	402.1%	1	518

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$57.00	$58.00	Aug 21	$0.13	$0.87	$0.13	6.69	$57.13
$56.00	$57.00	Aug 21	$0.15	$0.85	$0.15	5.67	$56.15
$55.00	$56.00	Aug 21	$0.18	$0.82	$0.18	4.56	$55.18
$51.50	$52.00	Jul 22	$0.11	$0.39	$0.11	3.55	$51.61
$52.50	$53.00	Jul 29	$0.11	$0.39	$0.11	3.55	$52.61

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
$44.00	$40.00	Aug 21	$0.45	$3.55	$0.45	7.89	$43.55
$42.00	$41.00	Aug 28	$0.12	$0.88	$0.12	7.33	$41.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Jul 24	$0.90	$0.90	$0.10	9.00	$45.90
$43.00	$44.00	Aug 7	$0.90	$0.90	$0.10	9.00	$43.90
$40.00	$44.00	Aug 21	$3.53	$3.53	$0.47	7.51	$43.53
$44.00	$45.00	Jul 31	$0.88	$0.88	$0.12	7.33	$44.88
$45.00	$46.00	Jul 31	$0.88	$0.88	$0.12	7.33	$45.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$58.00	$57.00	Aug 21	$0.90	$0.90	$0.10	9.00	$57.10
$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
$53.00	$52.50	Jul 31	$0.40	$0.40	$0.10	4.00	$52.60
$54.00	$53.50	Jul 31	$0.40	$0.40	$0.10	4.00	$53.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.20, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Jul 17	Jul 20	$0.06	93.0%	36.1%
$40.00	Jul 17	Jul 24	$0.08	308.1%	72.6%
$41.00	Jul 17	Jul 24	$0.08	388.6%	68.8%
$47.00	Jul 17	Jul 20	$0.09	95.4%	43.0%
$47.50	Jul 17	Jul 20	$0.11	80.3%	41.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 17	Jul 20	$0.06	95.4%	43.0%
$47.50	Jul 17	Jul 20	$0.09	80.3%	41.4%
$52.00	Jul 17	Jul 20	$0.09	93.0%	36.1%
$51.50	Jul 17	Jul 20	$0.13	81.3%	35.1%
$59.50	Jul 17	Jul 31	$0.13	248.0%	53.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 267 found (cheapest 1.34% of stock, avg 10.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$0.26	$0.41	$0.67	$49.33	$50.67	1.34%
$49.50	Jul 17	$0.53	$0.18	$0.71	$48.79	$50.21	1.42%
$50.50	Jul 17	$0.11	$0.76	$0.87	$49.63	$51.37	1.75%
$49.00	Jul 17	$0.94	$0.08	$1.02	$47.98	$50.02	2.05%
$51.00	Jul 17	$0.06	$1.24	$1.30	$49.70	$52.30	2.61%
$50.00	Jul 20	$0.61	$0.74	$1.35	$48.65	$51.35	2.71%
$49.50	Jul 20	$0.88	$0.51	$1.39	$48.11	$50.89	2.79%
$50.50	Jul 20	$0.39	$1.02	$1.41	$49.09	$51.91	2.83%
$48.50	Jul 17	$1.39	$0.04	$1.43	$47.07	$49.93	2.87%
$49.00	Jul 20	$1.19	$0.35	$1.54	$47.46	$50.54	3.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.12% of stock, avg 4.83%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$51.50	$43.50	Jul 17	$0.04	$0.02	$0.06	$43.44	$51.56
$51.00	$43.50	Jul 17	$0.06	$0.02	$0.08	$43.42	$51.08
$51.50	$48.50	Jul 17	$0.04	$0.04	$0.08	$48.42	$51.58
$51.00	$48.50	Jul 17	$0.06	$0.04	$0.10	$48.40	$51.10
$51.50	$49.00	Jul 17	$0.04	$0.08	$0.12	$48.88	$51.62
$50.50	$43.50	Jul 17	$0.11	$0.02	$0.13	$43.37	$50.63
$51.00	$49.00	Jul 17	$0.06	$0.08	$0.14	$48.86	$51.14
$50.50	$48.50	Jul 17	$0.11	$0.04	$0.15	$48.35	$50.65
$51.50	$42.50	Jul 17	$0.04	$0.11	$0.15	$42.35	$51.65
$51.00	$42.50	Jul 17	$0.06	$0.11	$0.17	$42.33	$51.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 7.33, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
46/47	48/49	Aug 14	$0.88	$0.12	7.33	$46.12	$48.88
45/46	47/48	Aug 21	$0.88	$0.12	7.33	$45.12	$47.88
47/48	49/50	Aug 21	$0.88	$0.12	7.33	$47.12	$49.88
50/51	52/53	Aug 21	$0.87	$0.13	6.69	$50.13	$52.87
44/45	47/48	Aug 21	$0.86	$0.14	6.14	$44.14	$47.86
48/49	50/51	Aug 21	$0.85	$0.15	5.67	$48.15	$50.85
51/52	53/54	Aug 21	$0.85	$0.15	5.67	$51.15	$53.85
45/46	48/49	Aug 21	$0.83	$0.17	4.88	$45.17	$48.83
50/51	53/54	Aug 21	$0.83	$0.17	4.88	$50.17	$53.83
45/46	48/49	Aug 14	$0.82	$0.18	4.56	$45.18	$48.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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	Jul 24	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Aug 7	$0.05	$0.95	19.00
$49.00	$50.00	$51.00	Aug 21	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Aug 21	$0.08	$0.92	11.50
$54.00	$55.00	$56.00	Aug 21	$0.08	$0.92	11.50

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
$43.00	$44.00	$45.00	Aug 28	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Jul 29	$0.06	$0.94	15.67
$45.00	$46.00	$47.00	Aug 14	$0.06	$0.94	15.67
$46.00	$47.00	$48.00	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. 164 found (best net $-0.01, 161 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.00	1:2	Jul 20	-$1.02	$0.98
$58.00	$59.00	1:2	Jul 27	-$0.07	$0.93
$57.00	$58.00	1:2	Jul 29	-$0.10	$0.90
$58.00	$59.00	1:2	Aug 7	-$0.18	$0.82
$40.00	$44.00	1:2	Aug 21	-$3.27	$0.73

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. 150 found (best yield 6.02%, avg 1.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Aug 28	$3.00	0.52	0.3%	6.02%	6.34%	4	122
$50.50	Aug 28	$2.77	0.50	1.3%	5.56%	6.88%	1	38
$50.00	Aug 21	$2.75	0.52	0.3%	5.52%	5.84%	133	10.9K
$51.00	Aug 28	$2.54	0.47	2.3%	5.10%	7.42%	--	66
$50.00	Aug 14	$2.42	0.52	0.3%	4.86%	5.18%	6	65
$51.50	Aug 28	$2.33	0.45	3.3%	4.67%	8.01%	3	39
$51.00	Aug 21	$2.27	0.46	2.3%	4.55%	6.88%	--	471
$50.50	Aug 14	$2.19	0.48	1.3%	4.39%	5.72%	5	67
$52.00	Aug 28	$2.15	0.42	4.3%	4.31%	8.65%	3	57
$50.00	Aug 7	$2.11	0.51	0.3%	4.23%	4.55%	10	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 14,109

Total Puts 8,607

Put/Call Ratio 0.61

Net Difference 5,502

Prior's Put/Call Breakdown

Total Calls 9,274

Total Puts 10,491

Put/Call Ratio 1.13

Net Difference -1,217

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