SLV - Options Database

SLV

iShares Silver Trust

$51.67 -3.42%

(7/31 09:40) ◀

Friday, July 31, 2026 (9:45am)

▶ (7/31 09:50)

◀ 7/31 09:45 ▶

Option Volume

Detail

ℹ

Current (07/31 9:45am) 24,513

Calls: 13,705 (56%)

Puts: 10,808 (44%)

Prior (07/30) 17,777

Calls: 10,342 (58%)

Puts: 7,435 (42%)

Current vs Prior +37.89%

Calls: +32.52% (Calls)

Puts: +45.37% (Puts)

Prior 7-Day Total 979,988

Calls: 585,950 (60%)

Puts: 394,038 (40%)

Prior 7-Day Average 139,998

Calls: 83,707 (60%)

Puts: 56,291 (40%)

Current vs Prior 7-Day Avg -82.49%

Calls: -83.63%

Puts: -80.80%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31 9:45am) $2.77M

Calls: $1.49M (54%)

Puts: $1.28M (46%)

Prior (07/30) $2.53M

Calls: $2.07M (82%)

Puts: $468.6K (18%)

Current vs Prior +9.38%

Calls: -27.69%

Puts: +172.79%

Prior 7-Day Total $153.42M

Calls: $97.42M (64%)

Puts: $55.99M (36%)

Prior 7-Day Average $21.92M

Calls: $13.92M (64%)

Puts: $8.00M (36%)

Current vs Prior 7-Day Avg -87.35%

Calls: -89.27%

Puts: -84.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31 9:45am) 0.79

Prior (07/30) 0.72

Current vs Prior +9.70%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +8.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31 9:45am) 1,138,384

Calls: 788,769 (69%)

Puts: 349,615 (31%)

Prior (07/30) 1,100,406

Calls: 761,280 (69%)

Puts: 339,126 (31%)

Current vs Prior +3.45%

Prior 7-Day Total 7,555,375

Calls: 5,276,840 (70%)

Puts: 2,278,535 (30%)

Prior 7-Day Average 1,079,339

Calls: 753,834 (70%)

Puts: 325,505 (30%)

Current vs Prior 7-Day Avg +5.47%

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 1.72% | 2.92%1.72% | 5.28%8.67% | 13.12%

Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%

Current vs Prior -11.39% | -1.67%-11.39% | +5.08%+4.01% | +3.69%

Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%

Current vs 7-Day Avg -40.14% | -28.27%-44.61% | -8.89%-5.36% | -1.72%

Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%

Current vs 7-Day Eod -11.39% | -1.67%-11.39% | +5.08%+4.01% | +3.69%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.35% | 11.26%

Calls: 12.50% | 11.27%

Puts: 10.20% | 11.25%

Prior 13.41% | 12.00%

Calls: 14.81% | 10.84%

Puts: 12.00% | 13.16%

Current vs Prior -15.36% | -6.17%

Prior 7-Day Avg 13.36% | 10.94%

Calls: 13.89% | 10.60%

Puts: 12.82% | 11.28%

Current vs 7-Day Avg -15.02% | +2.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Call-heavy open interest (788,769 calls vs 349,615 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 NEUTRAL

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	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	NEUTRAL	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 346 of results (avg 5.0%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Aug 7	1.09	1.11	$1.10	1.8%	549	0.47	615
$44.00	Aug 28	8.05	8.20	$8.13	1.8%	--	0.89	25
$44.00	Aug 21	7.95	8.10	$8.03	1.9%	2	0.91	16
$41.50	Jul 31	10.05	10.25	$10.15	2.0%	--	0.97	93
$42.00	Aug 28	9.90	10.10	$10.00	2.0%	--	0.92	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 28	9.50	9.65	$9.57	1.6%	--	0.88	26
$60.00	Sep 4	8.70	8.85	$8.77	1.7%	--	0.83	12
$60.00	Aug 28	8.55	8.70	$8.63	1.7%	--	0.86	280
$59.50	Aug 28	8.10	8.25	$8.18	1.8%	--	0.85	13
$62.00	Aug 7	10.25	10.45	$10.35	1.9%	--	0.98	88

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 121 found (avg $0.52, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.50	Jul 31	0.06	0.07	$0.07	14.3%	694	0.16	8.3K
$59.00	Aug 7	0.06	0.07	$0.07	14.3%	4	0.04	1.4K
$58.00	Aug 7	0.07	0.08	$0.08	12.5%	5	0.05	503
$57.50	Aug 7	0.09	0.10	$0.10	10.0%	35	0.06	527
$57.00	Aug 7	0.10	0.12	$0.11	18.2%	2	0.07	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Aug 3	0.07	0.08	$0.08	12.5%	34	0.09	134
$45.50	Aug 7	0.07	0.08	$0.08	12.5%	--	0.04	13
$46.50	Aug 7	0.10	0.12	$0.11	18.2%	4	0.07	91
$47.00	Aug 7	0.13	0.14	$0.14	7.1%	5	0.08	230
$47.50	Aug 7	0.16	0.18	$0.17	11.8%	1	0.10	129

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 256 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 3	10.05	10.30	$10.18	2.5%	--	1.00	19
$42.50	Aug 3	9.05	9.30	$9.18	2.7%	--	1.00	10
$43.00	Aug 3	8.55	8.80	$8.68	2.9%	--	1.00	32
$44.00	Aug 3	7.55	7.80	$7.68	3.3%	--	1.00	34
$44.50	Aug 3	7.05	7.30	$7.18	3.5%	--	1.00	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.50	Jul 31	2.74	2.92	$2.83	6.4%	2	1.00	267
$55.00	Jul 31	3.25	3.45	$3.35	6.0%	14	1.00	1.7K
$55.50	Jul 31	3.75	3.95	$3.85	5.2%	13	1.00	420
$56.00	Jul 31	4.25	4.45	$4.35	4.6%	16	1.00	201
$56.50	Jul 31	4.75	4.95	$4.85	4.1%	1	1.00	248

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 23.9K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	3.05	3.15	$3.10	3.2%	1.1K	0.65	21.0K
$52.00	Jul 31	0.15	0.17	$0.16	12.5%	968	0.34	2.5K
$55.00	Aug 14	0.56	0.65	$0.61	14.8%	807	0.24	2.1K
$55.00	Aug 21	0.91	0.98	$0.95	7.4%	759	0.29	27.5K
$52.50	Jul 31	0.06	0.07	$0.07	14.3%	694	0.16	8.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.50	Aug 3	0.50	0.55	$0.53	9.4%	4.1K	0.45	3.8K
$51.00	Jul 31	0.07	0.09	$0.08	25.0%	1.3K	0.19	2.0K
$53.00	Aug 21	2.75	2.84	$2.80	3.2%	1.2K	0.58	8.5K
$51.50	Jul 31	0.20	0.23	$0.22	13.6%	589	0.40	4.8K
$52.00	Jul 31	0.46	0.51	$0.49	10.2%	436	0.67	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 254.3%, max 793.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Aug 28	427.0%	50.1%	753.0%	--	150
$41.50	Jul 31	Aug 14	442.3%	58.5%	656.7%	--	113
$42.50	Jul 31	Aug 14	368.1%	55.8%	559.5%	7	209
$62.00	Jul 31	Sep 4	273.6%	48.3%	466.8%	--	2.8K
$44.00	Jul 31	Aug 28	264.3%	47.6%	454.9%	--	151

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 31	Sep 11	427.0%	47.8%	793.0%	7	245
$41.50	Jul 31	Aug 14	442.3%	58.5%	656.7%	--	114
$42.50	Jul 31	Aug 14	368.1%	55.8%	559.5%	--	76
$45.50	Jul 31	Aug 21	296.4%	47.1%	529.5%	15	805
$43.50	Jul 31	Aug 14	310.4%	53.0%	485.8%	--	89

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$56.00	$57.00	Aug 12	$0.10	$0.90	$0.10	9.00	$56.10
$57.00	$58.50	Sep 11	$0.28	$1.22	$0.28	4.36	$57.28
$53.50	$54.00	Aug 7	$0.10	$0.40	$0.10	4.00	$53.60
$54.00	$54.50	Aug 10	$0.10	$0.40	$0.10	4.00	$54.10
$54.50	$55.00	Aug 14	$0.11	$0.39	$0.11	3.55	$54.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$46.00	Aug 12	$0.15	$1.35	$0.15	9.00	$47.35
$45.00	$44.00	Aug 28	$0.10	$0.90	$0.10	9.00	$44.90
$44.00	$42.00	Sep 11	$0.22	$1.78	$0.22	8.09	$43.78
$45.00	$44.00	Sep 4	$0.13	$0.87	$0.13	6.69	$44.87
$46.00	$45.00	Aug 28	$0.15	$0.85	$0.15	5.67	$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 14.38, avg 1.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$44.00	Aug 28	$1.87	$1.87	$0.13	14.38	$43.87
$47.00	$48.50	Aug 5	$1.40	$1.40	$0.10	14.00	$48.40
$45.00	$46.00	Aug 21	$0.90	$0.90	$0.10	9.00	$45.90
$46.00	$47.00	Aug 14	$0.88	$0.88	$0.12	7.33	$46.88
$44.00	$45.00	Aug 28	$0.88	$0.88	$0.12	7.33	$44.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$59.00	$58.00	Aug 21	$0.90	$0.90	$0.10	9.00	$58.10
$61.00	$60.00	Aug 21	$0.88	$0.88	$0.12	7.33	$60.12
$56.00	$55.00	Aug 10	$0.87	$0.87	$0.13	6.69	$55.13
$58.00	$57.00	Sep 4	$0.85	$0.85	$0.15	5.67	$57.15
$60.00	$58.00	Sep 4	$1.69	$1.69	$0.31	5.45	$58.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.16, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 31	Aug 3	$0.05	86.4%	34.4%
$47.00	Jul 31	Aug 5	$0.07	144.4%	49.0%
$49.50	Jul 31	Aug 3	$0.08	80.6%	34.8%
$53.50	Jul 31	Aug 3	$0.09	78.7%	33.0%
$43.50	Jul 31	Aug 7	$0.10	310.4%	58.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$57.00	Jul 31	Aug 7	$0.05	146.5%	47.0%
$49.50	Jul 31	Aug 3	$0.07	80.6%	34.8%
$53.50	Jul 31	Aug 3	$0.08	78.7%	33.0%
$46.50	Jul 31	Aug 7	$0.10	158.8%	50.8%
$56.50	Jul 31	Aug 7	$0.10	134.9%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 250 found (cheapest 1.20% of stock, avg 10.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$51.50	Jul 31	$0.40	$0.22	$0.62	$50.88	$52.12	1.20%
$52.00	Jul 31	$0.16	$0.49	$0.65	$51.35	$52.65	1.26%
$51.00	Jul 31	$0.75	$0.08	$0.83	$50.17	$51.83	1.61%
$52.50	Jul 31	$0.07	$0.89	$0.96	$51.54	$53.46	1.86%
$51.50	Aug 3	$0.71	$0.53	$1.24	$50.26	$52.74	2.40%
$50.50	Jul 31	$1.21	$0.04	$1.25	$49.25	$51.75	2.42%
$52.00	Aug 3	$0.48	$0.80	$1.28	$50.72	$53.28	2.48%
$51.00	Aug 3	$1.02	$0.35	$1.37	$49.63	$52.37	2.65%
$53.00	Jul 31	$0.04	$1.35	$1.39	$51.61	$54.39	2.69%
$52.50	Aug 3	$0.30	$1.12	$1.42	$51.08	$53.92	2.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 261 found (cheapest 0.14% of stock, avg 4.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$53.50	$50.50	Jul 31	$0.03	$0.04	$0.07	$50.43	$53.57
$53.00	$50.50	Jul 31	$0.04	$0.04	$0.08	$50.42	$53.08
$52.50	$50.50	Jul 31	$0.07	$0.04	$0.11	$50.39	$52.61
$53.50	$51.00	Jul 31	$0.03	$0.08	$0.11	$50.89	$53.61
$53.00	$51.00	Jul 31	$0.04	$0.08	$0.12	$50.88	$53.12
$53.50	$45.50	Jul 31	$0.03	$0.10	$0.13	$45.37	$53.63
$53.00	$45.50	Jul 31	$0.04	$0.10	$0.14	$45.36	$53.14
$52.50	$51.00	Jul 31	$0.07	$0.08	$0.15	$50.85	$52.65
$54.00	$49.50	Aug 3	$0.07	$0.08	$0.15	$49.35	$54.15
$52.50	$45.50	Jul 31	$0.07	$0.10	$0.17	$45.33	$52.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 164 found (best R:R 9.00, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
46/47	48/49	Aug 28	$0.90	$0.10	9.00	$46.10	$48.90
45/46	48/49	Aug 28	$0.87	$0.13	6.69	$45.13	$48.87
44/45	48/49	Aug 28	$0.82	$0.18	4.56	$44.18	$48.82
48/48	50/51	Sep 4	$0.40	$0.10	4.00	$48.10	$50.90
48/48	52/52	Sep 4	$0.40	$0.10	4.00	$48.10	$51.90
48/48	50/51	Aug 28	$0.39	$0.11	3.55	$47.61	$50.89
50/50	54/54	Sep 4	$0.39	$0.11	3.55	$50.11	$53.89
50/50	54/54	Sep 4	$0.39	$0.11	3.55	$50.11	$54.39
51/52	54/55	Sep 4	$0.39	$0.11	3.55	$51.11	$54.89
52/54	54/54	Aug 12	$0.77	$0.23	3.35	$52.73	$54.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 29.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.00	$43.00	$44.00	Aug 21	$0.05	$0.95	19.00
$47.00	$48.00	$49.00	Aug 21	$0.07	$0.93	13.29
$50.00	$50.50	$51.00	Aug 3	$0.05	$0.45	9.00
$51.50	$52.00	$52.50	Aug 3	$0.05	$0.45	9.00
$49.50	$50.00	$50.50	Aug 5	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$56.00	$57.50	$59.00	Aug 5	$0.05	$1.45	29.00
$58.00	$59.00	$60.00	Aug 7	$0.05	$0.95	19.00
$58.00	$59.00	$60.00	Aug 21	$0.05	$0.95	19.00
$54.00	$55.00	$56.00	Aug 10	$0.06	$0.94	15.67
$60.00	$61.00	$62.00	Aug 21	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 175 found (best net $-0.03, 170 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$59.00	$60.00	1:2	Aug 10	-$0.05	$0.95
$58.00	$59.00	1:2	Aug 7	-$0.06	$0.94
$60.00	$61.00	1:2	Aug 14	-$0.09	$0.91
$59.00	$60.00	1:2	Aug 12	-$0.10	$0.90
$61.00	$62.00	1:2	Aug 14	-$0.10	$0.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$44.00	1:2	Sep 11	-$0.03	$2.97
$50.00	$47.00	1:2	Sep 11	-$0.18	$2.82
$44.00	$42.00	1:2	Sep 11	-$0.15	$1.85
$52.50	$50.00	1:2	Sep 11	-$0.91	$1.59
$47.50	$46.00	1:2	Aug 12	-$0.04	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.07%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$52.00	Sep 4	$2.62	0.51	0.6%	5.07%	5.71%	5	71
$52.50	Sep 4	$2.40	0.48	1.6%	4.64%	6.25%	2	26
$52.00	Aug 28	$2.33	0.50	0.6%	4.51%	5.15%	7	310
$53.00	Sep 4	$2.19	0.45	2.6%	4.24%	6.81%	--	110
$52.50	Aug 28	$2.08	0.47	1.6%	4.03%	5.63%	12	351
$54.00	Sep 11	$2.06	0.41	4.5%	3.99%	8.50%	--	17
$53.50	Sep 4	$2.00	0.42	3.5%	3.87%	7.41%	49	34
$52.00	Aug 21	$1.94	0.50	0.6%	3.75%	4.39%	260	3.1K
$54.50	Sep 11	$1.89	0.39	5.5%	3.66%	9.13%	--	30
$53.00	Aug 28	$1.87	0.44	2.6%	3.62%	6.19%	12	345

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 13,705

Total Puts 10,808

Put/Call Ratio 0.79

Net Difference 2,897

Prior's Put/Call Breakdown

Total Calls 10,342

Total Puts 7,435

Put/Call Ratio 0.72

Net Difference 2,907

Prior 7-Day Put/Call Summary

Total Calls 585,950

Total Puts 394,038

Average Put/Call Ratio 0.73

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