SLV - Options Database

SLV

iShares Silver Trust

$52.74 +1.87%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 25,124

Calls: 15,872 (63%)

Puts: 9,252 (37%)

Prior (07/29) 17,288

Calls: 10,085 (58%)

Puts: 7,203 (42%)

Current vs Prior +45.33%

Calls: +57.38% (Calls)

Puts: +28.45% (Puts)

Prior 7-Day Total 835,681

Calls: 490,483 (59%)

Puts: 345,198 (41%)

Prior 7-Day Average 119,383

Calls: 70,069 (59%)

Puts: 49,314 (41%)

Current vs Prior 7-Day Avg -78.96%

Calls: -77.35%

Puts: -81.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $4.20M

Calls: $3.67M (87%)

Puts: $524.6K (13%)

Prior (07/29) $3.67M

Calls: $2.66M (72%)

Puts: $1.01M (28%)

Current vs Prior +14.35%

Calls: +38.07%

Puts: -48.07%

Prior 7-Day Total $128.02M

Calls: $82.95M (65%)

Puts: $45.08M (35%)

Prior 7-Day Average $18.29M

Calls: $11.85M (65%)

Puts: $6.44M (35%)

Current vs Prior 7-Day Avg -77.06%

Calls: -69.02%

Puts: -91.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.58

Prior (07/29) 0.71

Current vs Prior -18.39%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -14.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 9:55am) 1,100,406

Calls: 761,280 (69%)

Puts: 339,126 (31%)

Prior (07/29) 1,061,756

Calls: 735,830 (69%)

Puts: 325,926 (31%)

Current vs Prior +3.64%

Prior 7-Day Total 7,479,419

Calls: 5,221,862 (70%)

Puts: 2,257,557 (30%)

Prior 7-Day Average 1,068,488

Calls: 745,980 (70%)

Puts: 322,508 (30%)

Current vs Prior 7-Day Avg +2.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 2.83% | 3.70%2.83% | 5.63%8.76% | 13.05%

Prior 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%

Current vs Prior -25.76% | -17.85%-25.76% | -8.61%-4.32% | -2.27%

Prior 7-Day Avg 3.11% | 4.35%3.40% | 5.99%9.37% | 13.53%

Current vs 7-Day Avg -9.19% | -15.00%-16.94% | -6.02%-6.48% | -3.55%

Prior 7-Day Eod 3.81% | 4.50%3.81% | 6.16%9.16% | 13.35%

Current vs 7-Day Eod -25.76% | -17.85%-25.76% | -8.61%-4.32% | -2.27%

Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.04% | 7.69%

Calls: 5.41% | 7.22%

Puts: 10.67% | 8.16%

Prior 13.27% | 13.34%

Calls: 11.65% | 12.40%

Puts: 14.89% | 14.29%

Current vs Prior -39.41% | -42.35%

Prior 7-Day Avg 13.34% | 10.67%

Calls: 13.66% | 10.54%

Puts: 13.03% | 10.80%

Current vs 7-Day Avg -39.74% | -27.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($3.67M) vs puts ($524.6K). Bullish P/C ratio of 0.58. Call-heavy open interest (761,280 calls vs 339,126 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	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 376 of results (avg 4.7%, best 1.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 14	10.25	10.45	$10.35	1.9%	--	1.00	104
$42.50	Jul 31	10.15	10.35	$10.25	2.0%	6	0.99	52
$42.50	Aug 3	10.15	10.35	$10.25	2.0%	--	1.00	10
$43.00	Aug 21	9.85	10.05	$9.95	2.0%	--	0.93	74
$43.00	Aug 12	9.75	9.95	$9.85	2.0%	--	1.00	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Sep 4	7.85	7.95	$7.90	1.3%	--	0.80	12
$59.00	Aug 28	6.80	6.90	$6.85	1.5%	--	0.80	149
$61.00	Aug 28	8.55	8.70	$8.63	1.7%	--	0.85	26
$57.50	Aug 28	5.55	5.65	$5.60	1.8%	--	0.74	19
$61.00	Aug 7	8.25	8.40	$8.32	1.8%	--	0.96	39

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
$60.00	Aug 5	0.05	0.06	$0.06	16.7%	7	0.04	104
$63.00	Aug 7	0.05	0.06	$0.06	16.7%	3	0.03	327
$55.00	Jul 31	0.06	0.07	$0.07	14.3%	614	0.09	7.8K
$62.00	Aug 7	0.06	0.07	$0.07	14.3%	--	0.04	3.9K
$60.00	Aug 7	0.08	0.09	$0.09	11.1%	--	0.05	8.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 31	0.05	0.06	$0.06	16.7%	449	0.07	10.2K
$51.00	Jul 31	0.12	0.14	$0.13	15.4%	295	0.15	2.5K
$47.50	Aug 7	0.15	0.17	$0.16	12.5%	15	0.08	88
$45.00	Aug 14	0.15	0.18	$0.16	18.8%	2	0.06	338
$51.50	Jul 31	0.19	0.21	$0.20	10.0%	2.9K	0.21	4.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 243 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 3	10.15	10.35	$10.25	2.0%	--	1.00	10
$43.00	Aug 3	9.65	9.85	$9.75	2.1%	--	1.00	32
$44.00	Aug 3	8.65	8.85	$8.75	2.3%	--	1.00	34
$44.50	Aug 3	8.15	8.35	$8.25	2.4%	--	1.00	30
$45.50	Aug 3	7.15	7.35	$7.25	2.8%	--	1.00	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.50	Jul 31	4.70	4.90	$4.80	4.2%	--	1.00	524
$58.00	Jul 31	5.20	5.40	$5.30	3.8%	--	1.00	144
$58.50	Jul 31	5.70	5.90	$5.80	3.4%	11	1.00	171
$59.00	Jul 31	6.20	6.40	$6.30	3.2%	1	1.00	191
$59.50	Jul 31	6.70	6.85	$6.78	2.2%	--	1.00	30

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 24.0K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 31	0.48	0.50	$0.49	4.1%	2.2K	0.44	6.5K
$51.50	Aug 3	1.56	1.69	$1.63	8.0%	2.0K	0.72	2.7K
$53.50	Aug 5	0.75	0.81	$0.78	7.7%	2.0K	0.40	99
$52.50	Jul 31	0.72	0.76	$0.74	5.4%	2.0K	0.57	7.5K
$53.50	Jul 31	0.28	0.30	$0.29	6.9%	1.1K	0.31	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Jul 31	0.19	0.21	$0.20	10.0%	2.9K	0.21	4.1K
$52.00	Jul 31	0.31	0.36	$0.34	14.7%	1.5K	0.32	4.2K
$50.00	Aug 21	1.04	1.11	$1.08	6.5%	523	0.29	34.9K
$54.00	Aug 21	2.79	2.87	$2.83	2.8%	503	0.57	2.9K
$50.00	Jul 31	0.05	0.06	$0.06	16.7%	449	0.07	10.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 77.6%, max 212.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Aug 21	156.2%	53.6%	191.1%	14	95
$42.50	Jul 31	Aug 14	164.2%	57.8%	184.3%	6	156
$63.00	Jul 31	Sep 4	130.1%	47.4%	174.4%	2	4.5K
$62.00	Jul 31	Sep 4	114.3%	46.6%	145.4%	3	2.8K
$44.00	Jul 31	Aug 28	118.7%	49.4%	140.3%	--	104

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 31	Sep 4	156.2%	50.0%	212.2%	--	160
$42.50	Jul 31	Aug 14	164.2%	57.8%	184.3%	1	77
$63.00	Jul 31	Sep 4	130.1%	47.4%	174.4%	3	18
$43.50	Jul 31	Aug 14	148.5%	56.0%	165.4%	1	72
$44.50	Jul 31	Aug 14	132.9%	53.6%	147.9%	1	115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 10.76, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$62.00	Sep 4	$0.10	$0.90	$0.10	9.00	$61.10
$57.00	$58.00	Aug 12	$0.11	$0.89	$0.11	8.09	$57.11
$58.00	$59.00	Aug 21	$0.13	$0.87	$0.13	6.69	$58.13
$60.00	$61.00	Sep 4	$0.13	$0.87	$0.13	6.69	$60.13
$56.00	$57.00	Aug 12	$0.17	$0.83	$0.17	4.88	$56.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$46.00	Aug 12	$0.17	$1.83	$0.17	10.76	$47.83
$45.00	$44.00	Sep 4	$0.10	$0.90	$0.10	9.00	$44.90
$46.00	$45.00	Aug 28	$0.11	$0.89	$0.11	8.09	$45.89
$46.00	$45.00	Sep 4	$0.14	$0.86	$0.14	6.14	$45.86
$47.00	$46.00	Aug 28	$0.15	$0.85	$0.15	5.67	$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 19.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$43.00	$45.00	Aug 14	$1.90	$1.90	$0.10	19.00	$44.90
$47.00	$49.00	Aug 5	$1.87	$1.87	$0.13	14.38	$48.87
$44.00	$46.00	Aug 28	$1.80	$1.80	$0.20	9.00	$45.80
$45.00	$51.00	Aug 10	$5.31	$5.31	$0.69	7.70	$50.31
$46.00	$48.00	Aug 14	$1.77	$1.77	$0.23	7.70	$47.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$63.00	$61.00	Aug 28	$1.87	$1.87	$0.13	14.38	$61.13
$63.00	$60.00	Sep 4	$2.73	$2.73	$0.27	10.11	$60.27
$59.00	$58.00	Aug 21	$0.88	$0.88	$0.12	7.33	$58.12
$56.00	$55.00	Aug 5	$0.85	$0.85	$0.15	5.67	$55.15
$58.00	$55.00	Aug 10	$2.55	$2.55	$0.45	5.67	$55.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.15, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Jul 31	Aug 7	$0.05	148.5%	65.4%
$55.50	Jul 31	Aug 3	$0.07	56.9%	38.5%
$49.50	Jul 31	Aug 3	$0.10	61.8%	43.9%
$50.00	Jul 31	Aug 3	$0.10	60.9%	42.3%
$55.00	Jul 31	Aug 3	$0.10	52.2%	37.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Jul 31	Aug 3	$0.05	67.5%	45.3%
$56.50	Jul 31	Aug 3	$0.05	65.3%	41.7%
$55.50	Jul 31	Aug 3	$0.06	56.9%	38.5%
$49.50	Jul 31	Aug 3	$0.08	61.8%	43.9%
$57.50	Jul 31	Aug 5	$0.08	70.4%	45.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 233 found (cheapest 2.35% of stock, avg 10.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$53.00	Jul 31	$0.49	$0.75	$1.24	$51.76	$54.24	2.35%
$52.50	Jul 31	$0.74	$0.51	$1.25	$51.25	$53.75	2.37%
$53.50	Jul 31	$0.29	$1.07	$1.36	$52.14	$54.86	2.58%
$52.00	Jul 31	$1.07	$0.34	$1.41	$50.59	$53.41	2.67%
$54.00	Jul 31	$0.18	$1.45	$1.63	$52.37	$55.63	3.09%
$51.50	Jul 31	$1.44	$0.20	$1.64	$49.86	$53.14	3.11%
$53.00	Aug 3	$0.72	$0.98	$1.70	$51.30	$54.70	3.22%
$52.50	Aug 3	$0.97	$0.74	$1.71	$50.79	$54.21	3.24%
$53.50	Aug 3	$0.52	$1.27	$1.79	$51.71	$55.29	3.39%
$52.00	Aug 3	$1.27	$0.54	$1.81	$50.19	$53.81	3.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.30% of stock, avg 4.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$50.50	Jul 31	$0.07	$0.09	$0.16	$50.34	$55.16
$54.50	$50.50	Jul 31	$0.11	$0.09	$0.20	$50.30	$54.70
$55.00	$51.00	Jul 31	$0.07	$0.13	$0.20	$50.80	$55.20
$54.50	$51.00	Jul 31	$0.11	$0.13	$0.24	$50.76	$54.74
$54.00	$50.50	Jul 31	$0.18	$0.09	$0.27	$50.23	$54.27
$55.00	$51.50	Jul 31	$0.07	$0.20	$0.27	$51.23	$55.27
$54.00	$51.00	Jul 31	$0.18	$0.13	$0.31	$50.69	$54.31
$54.50	$51.50	Jul 31	$0.11	$0.20	$0.31	$51.19	$54.81
$55.00	$50.50	Aug 3	$0.17	$0.20	$0.37	$50.13	$55.37
$53.50	$50.50	Jul 31	$0.29	$0.09	$0.38	$50.12	$53.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
46/47	49/50	Aug 28	$0.88	$0.12	7.33	$46.12	$49.88
45/46	48/49	Aug 28	$0.86	$0.14	6.14	$45.14	$48.86
45/46	49/50	Aug 28	$0.84	$0.16	5.25	$45.16	$49.84
48/48	49/50	Aug 28	$0.84	$0.16	5.25	$47.66	$49.84
49/50	52/52	Aug 28	$0.39	$0.11	3.55	$49.11	$51.89
48/49	52/52	Sep 4	$0.39	$0.11	3.55	$48.61	$52.39
46/47	48/50	Sep 4	$1.91	$0.59	3.24	$45.09	$49.91
51/52	53/54	Aug 10	$0.38	$0.12	3.17	$51.12	$53.38
52/52	54/54	Aug 10	$0.38	$0.12	3.17	$51.62	$53.88
48/49	52/52	Aug 28	$0.38	$0.12	3.17	$48.62	$51.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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 5	$0.05	$0.95	19.00
$43.00	$44.00	$45.00	Aug 12	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Aug 12	$0.06	$0.94	15.67
$47.00	$48.00	$49.00	Aug 21	$0.07	$0.93	13.29
$51.00	$51.50	$52.00	Jul 31	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$58.00	$59.00	$60.00	Aug 7	$0.05	$0.95	19.00
$46.00	$47.00	$48.00	Sep 4	$0.06	$0.94	15.67
$53.50	$54.00	$54.50	Jul 31	$0.05	$0.45	9.00
$51.00	$51.50	$52.00	Aug 3	$0.05	$0.45	9.00
$55.50	$56.00	$56.50	Aug 7	$0.05	$0.45	9.00

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 $-0.02, 159 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$63.00	1:2	Aug 10	-$0.02	$2.98
$60.50	$63.00	1:2	Aug 12	-$0.05	$2.45
$60.00	$61.00	1:2	Aug 7	-$0.05	$0.95
$59.00	$60.00	1:2	Aug 7	-$0.06	$0.94
$61.00	$62.00	1:2	Aug 7	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$58.00	$55.00	1:2	Aug 10	-$0.33	$2.67
$50.00	$47.50	1:2	Sep 11	-$0.41	$2.09
$48.00	$46.00	1:2	Aug 12	$0.00	$2.00
$44.50	$43.00	1:2	Aug 12	-$0.03	$1.47
$46.00	$44.50	1:2	Aug 12	-$0.05	$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.61%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Sep 11	$2.96	0.52	0.5%	5.61%	6.11%	2	--
$53.00	Sep 4	$2.73	0.51	0.5%	5.18%	5.67%	1	111
$53.50	Sep 4	$2.51	0.48	1.4%	4.76%	6.20%	1	25
$53.00	Aug 28	$2.41	0.51	0.5%	4.57%	5.06%	6	313
$54.00	Sep 4	$2.29	0.46	2.4%	4.34%	6.73%	4	48
$53.50	Aug 28	$2.19	0.48	1.4%	4.15%	5.59%	7	166
$54.50	Sep 4	$2.10	0.43	3.3%	3.98%	7.32%	259	51
$53.00	Aug 21	$2.06	0.50	0.5%	3.91%	4.40%	27	4.5K
$54.00	Aug 28	$1.98	0.45	2.4%	3.75%	6.14%	1	154
$55.00	Sep 4	$1.92	0.41	4.3%	3.64%	7.93%	6	71

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 15,872

Total Puts 9,252

Put/Call Ratio 0.58

Net Difference 6,620

Prior's Put/Call Breakdown

Total Calls 10,085

Total Puts 7,203

Put/Call Ratio 0.71

Net Difference 2,882

Prior 7-Day Put/Call Summary

Total Calls 490,483

Total Puts 345,198

Average Put/Call Ratio 0.68

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