SLV - Options Database

SLV

iShares Silver Trust

$50.02 -0.73%

(7/17 09:45) ◀

Friday, July 17, 2026 (9:50am)

▶ (7/17 09:55)

◀ 7/17 09:50 ▶

Option Volume

Detail

ℹ

Current (07/17 9:50am) 28,942

Calls: 18,016 (62%)

Puts: 10,926 (38%)

Prior (07/16) 25,852

Calls: 12,224 (47%)

Puts: 13,628 (53%)

Current vs Prior +11.95%

Calls: +47.38% (Calls)

Puts: -19.83% (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 -89.72%

Calls: -88.46%

Puts: -91.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17 9:50am) $3.11M

Calls: $1.31M (42%)

Puts: $1.80M (58%)

Prior (07/16) $3.30M

Calls: $784.7K (24%)

Puts: $2.51M (76%)

Current vs Prior -5.69%

Calls: +66.79%

Puts: -28.32%

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 -95.84%

Calls: -92.62%

Puts: -96.84%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17 9:50am) 0.61

Prior (07/16) 1.11

Current vs Prior -45.60%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -27.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17 9:50am) 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 1.88% | 3.18%1.88% | 5.68%1.88% | 12.16%

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

Current vs Prior -31.87% | -14.80%-31.88% | -2.69%-31.88% | +0.08%

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

Current vs 7-Day Avg -36.26% | -21.86%-43.16% | -5.86%-47.76% | -2.11%

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

Current vs 7-Day Eod -31.87% | -14.80%-31.88% | -2.69%-31.88% | +0.08%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 6.79%

Calls: 6.25% | 6.06%

Puts: 12.90% | 7.53%

Prior 17.23% | 12.80%

Calls: 13.04% | 11.46%

Puts: 21.43% | 14.13%

Current vs Prior -44.46% | -46.95%

Prior 7-Day Avg 12.67% | 9.49%

Calls: 13.31% | 8.41%

Puts: 12.04% | 10.56%

Current vs 7-Day Avg -24.48% | -28.44%

Liquidity Pricy

Add Card

🤖 AI Insights

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
09:50	BEARISH	BULLISH	BULLISH
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 391 of results (avg 5.3%, best 0.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 17	9.40	9.60	$9.50	2.1%	73	1.00	291
$41.00	Jul 17	8.90	9.10	$9.00	2.2%	59	1.00	324
$41.50	Jul 17	8.40	8.60	$8.50	2.4%	--	1.00	323
$42.00	Jul 17	7.90	8.10	$8.00	2.5%	--	1.00	31
$42.00	Jul 20	7.90	8.10	$8.00	2.5%	--	1.00	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	2.66	2.68	$2.67	0.7%	302	0.47	22.5K
$50.00	Jul 20	0.64	0.65	$0.65	1.5%	277	0.49	1.1K
$60.00	Aug 28	10.30	10.50	$10.40	1.9%	--	0.85	130
$60.00	Jul 17	9.90	10.10	$10.00	2.0%	34	0.99	15.6K
$59.50	Jul 17	9.40	9.60	$9.50	2.1%	--	0.99	544

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.51, 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
$51.00	Jul 17	0.06	0.07	$0.07	14.3%	914	0.14	2.4K
$57.00	Jul 24	0.06	0.07	$0.07	14.3%	3	0.04	824
$54.50	Jul 22	0.07	0.08	$0.08	12.5%	362	0.06	277
$56.50	Jul 24	0.07	0.08	$0.08	12.5%	15	0.05	653

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Jul 17	0.05	0.06	$0.06	16.7%	1.1K	0.12	13.9K
$44.00	Jul 24	0.10	0.12	$0.11	18.2%	2	0.06	141
$49.50	Jul 17	0.12	0.14	$0.13	15.4%	1.6K	0.26	2.0K
$45.00	Jul 24	0.16	0.17	$0.17	5.9%	9	0.09	1.7K
$48.50	Jul 20	0.19	0.20	$0.20	5.0%	6	0.19	3.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 273 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 17	9.40	9.60	$9.50	2.1%	73	1.00	291
$41.00	Jul 17	8.90	9.10	$9.00	2.2%	59	1.00	324
$41.50	Jul 17	8.40	8.60	$8.50	2.4%	--	1.00	323
$42.00	Jul 17	7.90	8.10	$8.00	2.5%	--	1.00	31
$42.50	Jul 17	7.40	7.60	$7.50	2.7%	--	1.00	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.50	Jul 17	8.40	8.60	$8.50	2.4%	--	0.99	57
$59.00	Jul 17	8.90	9.10	$9.00	2.2%	1	0.99	375
$59.50	Jul 17	9.40	9.60	$9.50	2.1%	--	0.99	544
$60.00	Jul 17	9.90	10.10	$10.00	2.0%	34	0.99	15.6K
$56.50	Jul 17	6.40	6.60	$6.50	3.1%	2	0.99	2.9K

Most actively traded options today. High liquidity = easy entry/exit. 336 active (total vol 25.7K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.31	0.33	$0.32	6.3%	1.2K	0.51	14.6K
$50.50	Jul 17	0.13	0.15	$0.14	14.3%	984	0.28	1.2K
$51.00	Jul 17	0.06	0.07	$0.07	14.3%	914	0.14	2.4K
$50.50	Jul 20	0.42	0.45	$0.44	6.8%	813	0.39	156
$55.00	Aug 21	1.05	1.10	$1.08	4.6%	728	0.27	13.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Jul 17	0.12	0.14	$0.13	15.4%	1.6K	0.26	2.0K
$49.00	Jul 17	0.05	0.06	$0.06	16.7%	1.1K	0.12	13.9K
$50.00	Jul 17	0.30	0.31	$0.31	3.2%	1.1K	0.49	38.5K
$52.50	Jul 17	2.44	2.61	$2.53	6.7%	776	0.97	4.1K
$50.50	Jul 17	0.58	0.66	$0.62	12.9%	532	0.72	6.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 218.1%, max 525.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 17	Aug 7	321.6%	57.7%	456.8%	59	347
$60.00	Jul 17	Aug 28	255.5%	47.2%	441.5%	15	53.6K
$59.50	Jul 17	Aug 28	245.1%	46.9%	423.0%	--	2.5K
$42.00	Jul 17	Aug 7	286.9%	55.3%	419.1%	--	50
$59.00	Jul 17	Aug 28	234.5%	46.6%	403.7%	2	4.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Jul 17	Aug 28	321.6%	51.4%	525.4%	--	4.8K
$42.00	Jul 17	Aug 28	286.9%	50.1%	473.0%	1	2.3K
$60.00	Jul 17	Aug 28	255.5%	47.2%	441.5%	34	15.7K
$59.00	Jul 17	Aug 28	234.5%	46.6%	403.7%	1	518
$58.50	Jul 17	Aug 28	223.8%	46.4%	382.5%	--	81

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 1.97)

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	$0.17	$0.83	$0.17	4.88	$56.17
$55.00	$56.00	Aug 21	$0.19	$0.81	$0.19	4.26	$55.19
$54.00	$54.50	Jul 31	$0.10	$0.40	$0.10	4.00	$54.10
$54.00	$54.50	Aug 7	$0.10	$0.40	$0.10	4.00	$54.10

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	$0.12	$0.88	$0.12	7.33	$41.88
$46.00	$45.00	Jul 29	$0.14	$0.86	$0.14	6.14	$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Jul 31	$0.90	$0.90	$0.10	9.00	$44.90
$42.00	$43.00	Aug 7	$0.89	$0.89	$0.11	8.09	$42.89
$45.00	$46.00	Jul 31	$0.85	$0.85	$0.15	5.67	$45.85
$44.00	$45.00	Aug 7	$0.85	$0.85	$0.15	5.67	$44.85
$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
$59.00	$58.00	Aug 21	$0.88	$0.88	$0.12	7.33	$58.12
$56.00	$55.00	Aug 21	$0.87	$0.87	$0.13	6.69	$55.13
$57.00	$56.00	Aug 21	$0.85	$0.85	$0.15	5.67	$56.15
$58.00	$56.50	Aug 28	$1.25	$1.25	$0.25	5.00	$56.75
$53.50	$53.00	Jul 27	$0.40	$0.40	$0.10	4.00	$53.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.20, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 17	Jul 20	$0.05	100.5%	43.8%
$41.00	Jul 17	Jul 24	$0.07	321.6%	71.1%
$52.00	Jul 17	Jul 20	$0.07	87.5%	34.8%
$47.50	Jul 17	Jul 20	$0.09	85.5%	42.0%
$48.00	Jul 17	Jul 20	$0.12	83.7%	40.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$58.00	Jul 17	Jul 24	$0.05	212.9%	56.9%
$55.00	Jul 17	Jul 20	$0.06	144.1%	45.4%
$47.50	Jul 17	Jul 20	$0.08	85.5%	42.0%
$52.00	Jul 17	Jul 20	$0.08	87.5%	34.8%
$48.00	Jul 17	Jul 20	$0.12	83.7%	40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 270 found (cheapest 1.26% of stock, avg 10.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Jul 17	$0.32	$0.31	$0.63	$49.37	$50.63	1.26%
$50.50	Jul 17	$0.14	$0.62	$0.76	$49.74	$51.26	1.52%
$49.50	Jul 17	$0.65	$0.13	$0.78	$48.72	$50.28	1.56%
$49.00	Jul 17	$1.05	$0.06	$1.11	$47.89	$50.11	2.22%
$51.00	Jul 17	$0.07	$1.06	$1.13	$49.87	$52.13	2.26%
$50.00	Jul 20	$0.66	$0.65	$1.31	$48.69	$51.31	2.62%
$50.50	Jul 20	$0.44	$0.93	$1.37	$49.13	$51.87	2.74%
$49.50	Jul 20	$0.97	$0.45	$1.42	$48.08	$50.92	2.84%
$48.50	Jul 17	$1.52	$0.03	$1.55	$46.95	$50.05	3.10%
$51.00	Jul 20	$0.27	$1.29	$1.56	$49.44	$52.56	3.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 266 found (cheapest 0.12% of stock, avg 4.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$48.50	Jul 17	$0.03	$0.03	$0.06	$48.44	$52.06
$51.50	$48.50	Jul 17	$0.04	$0.03	$0.07	$48.43	$51.57
$52.00	$49.00	Jul 17	$0.03	$0.06	$0.09	$48.91	$52.09
$51.00	$48.50	Jul 17	$0.07	$0.03	$0.10	$48.40	$51.10
$51.50	$49.00	Jul 17	$0.04	$0.06	$0.10	$48.90	$51.60
$51.00	$49.00	Jul 17	$0.07	$0.06	$0.13	$48.87	$51.13
$52.00	$49.50	Jul 17	$0.03	$0.13	$0.16	$49.34	$52.16
$50.50	$48.50	Jul 17	$0.14	$0.03	$0.17	$48.33	$50.67
$51.50	$49.50	Jul 17	$0.04	$0.13	$0.17	$49.33	$51.67
$50.50	$49.00	Jul 17	$0.14	$0.06	$0.20	$48.80	$50.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 269 found (best R:R 8.09, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
47/48	49/50	Aug 21	$0.89	$0.11	8.09	$47.11	$49.89
48/49	50/51	Aug 21	$0.89	$0.11	8.09	$48.11	$50.89
51/52	53/54	Aug 21	$0.89	$0.11	8.09	$51.11	$53.89
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
46/47	48/49	Aug 21	$0.87	$0.13	6.69	$46.13	$48.87
44/45	47/48	Aug 21	$0.86	$0.14	6.14	$44.14	$47.86
51/52	54/55	Aug 21	$0.86	$0.14	6.14	$51.14	$54.86
47/48	50/51	Aug 21	$0.85	$0.15	5.67	$47.15	$50.85
46/47	49/50	Aug 21	$0.84	$0.16	5.25	$46.16	$49.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Aug 7	$0.07	$0.93	13.29
$42.00	$43.00	$44.00	Jul 31	$0.08	$0.92	11.50
$43.00	$44.00	$45.00	Aug 7	$0.08	$0.92	11.50
$52.00	$53.00	$54.00	Aug 21	$0.08	$0.92	11.50

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
$45.00	$46.00	$47.00	Aug 14	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Aug 21	$0.05	$0.95	19.00
$45.00	$46.00	$47.00	Jul 27	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	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. 156 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
$59.00	$60.00	1:2	Jul 29	-$0.07	$0.93
$57.00	$58.00	1:2	Jul 29	-$0.11	$0.89
$45.00	$47.00	1:2	Jul 20	-$1.12	$0.88
$59.00	$60.00	1:2	Aug 7	-$0.17	$0.83

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
$47.00	$46.00	1:2	Jul 20	$0.00	$1.00
$44.00	$43.00	1:2	Jul 24	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.66%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.50	Aug 28	$2.83	0.50	1.0%	5.66%	6.62%	2	38
$51.00	Aug 28	$2.60	0.48	2.0%	5.20%	7.16%	--	66
$51.50	Aug 28	$2.39	0.45	3.0%	4.78%	7.74%	3	39
$51.00	Aug 21	$2.30	0.47	2.0%	4.60%	6.56%	--	471
$50.50	Aug 14	$2.25	0.49	1.0%	4.50%	5.46%	5	67
$52.00	Aug 28	$2.19	0.43	4.0%	4.38%	8.34%	3	57
$51.00	Aug 14	$2.02	0.46	2.0%	4.04%	6.00%	10	49
$52.50	Aug 28	$2.01	0.40	5.0%	4.02%	8.98%	1	66
$50.50	Aug 7	$1.93	0.48	1.0%	3.86%	4.82%	11	60
$52.00	Aug 21	$1.93	0.42	4.0%	3.86%	7.82%	11	2.4K

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 18,016

Total Puts 10,926

Put/Call Ratio 0.61

Net Difference 7,090

Prior's Put/Call Breakdown

Total Calls 12,224

Total Puts 13,628

Put/Call Ratio 1.11

Net Difference -1,404

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