Tour v302
SLV
iShares Silver Trust
$52.93 -2.82%
(7/8 15:10) ◀
|
Wednesday, July 8, 2026 (3:11pm)
January 2026
|
▶ (7/8 15:14)
◀ 7/8 15:11 ▶

Option Volume

Detail
ℹ
Current (07/08) 348,857
Calls: 208,020 (60%)
Puts: 140,837 (40%)
Prior (07/07) 253,363
Calls: 154,773 (61%)
Puts: 98,590 (39%)
Current vs Prior +37.69%
Calls: +34.40% (Calls)
Puts: +42.85% (Puts)
Prior 7-Day Total 1,458,461
Calls: 898,476 (62%)
Puts: 559,985 (38%)
Prior 7-Day Average 243,076
Calls: 128,353 (62%)
Puts: 79,997 (38%)
Current vs Prior 7-Day Avg +43.52%
Calls: +62.07%
Puts: +76.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $31.85M
Calls: $19.99M (63%)
Puts: $11.86M (37%)
Prior (07/07) $39.04M
Calls: $25.98M (67%)
Puts: $13.06M (33%)
Current vs Prior -18.43%
Calls: -23.04%
Puts: -9.25%
Prior 7-Day Total $280.29M
Calls: $118.95M (42%)
Puts: $161.34M (58%)
Prior 7-Day Average $46.71M
Calls: $16.99M (42%)
Puts: $23.05M (58%)
Current vs Prior 7-Day Avg -31.82%
Calls: +17.66%
Puts: -48.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.68
Prior (07/07) 0.64
Current vs Prior +6.29%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,154,435
Calls: 1,462,738 (68%)
Puts: 691,697 (32%)
Prior (07/07) 2,089,920
Calls: 1,431,989 (69%)
Puts: 657,931 (31%)
Current vs Prior +3.09%
Prior 7-Day Total 10,660,512
Calls: 7,222,865 (68%)
Puts: 3,437,647 (32%)
Prior 7-Day Average 1,776,752
Calls: 1,203,810 (68%)
Puts: 572,941 (32%)
Current vs Prior 7-Day Avg +21.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.21% | 3.63%3.63% | 6.59%5.71% | 13.60%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -54.59% | -11.81%-11.81% | +0.30%-2.90% | +2.46%
Prior 7-Day Avg 2.88% | 4.08%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -57.98% | -11.06%-11.47% | +1.80%-0.68% | +2.46%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -54.59% | -11.81%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.41% | 6.83%
Calls: 21.28% | 6.42%
Puts: 23.53% | 7.23%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +39.71% | -14.94%
Prior 7-Day Avg 11.82% | 9.73%
Calls: 12.54% | 9.13%
Puts: 11.10% | 10.33%
Current vs 7-Day Avg +89.62% | -29.78%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($19.99M). Bullish P/C ratio of 0.68. Call-heavy open interest (1,462,738 calls vs 691,697 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 540 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.558.70$8.631.7%10.8743
$49.00Aug 75.305.40$5.351.9%360.7341
$45.00Jul 87.858.00$7.931.9%280.9923
$42.50Jul 810.3510.55$10.451.9%1471.00164
$43.00Aug 710.3010.50$10.401.9%50.906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.5510.70$10.631.4%170.824.2K
$62.00Aug 219.659.80$9.731.5%280.801.4K
$62.00Jul 179.059.20$9.131.6%470.938.7K
$61.00Aug 78.458.60$8.521.8%140.8310
$61.00Jul 88.008.15$8.071.9%31.002

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2660.061.8K
$55.50Jul 100.100.11$0.119.1%3880.11563
$61.00Jul 170.100.12$0.1118.2%1430.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
$60.00Jul 170.130.15$0.1414.3%40.0K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.070.08$0.0812.5%1.8K0.064.1K
$49.50Jul 100.100.11$0.119.1%4200.09251
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.50Jul 100.180.19$0.195.3%5.8K0.143.7K
$45.00Jul 220.200.24$0.2218.2%200.0716

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3510.55$10.451.9%1471.00164
$46.50Jul 86.356.55$6.453.1%310.9928
$43.00Jul 89.8510.05$9.952.0%1420.9999
$43.50Jul 89.359.55$9.452.1%760.99110
$44.00Jul 88.859.05$8.952.2%280.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 80.971.13$1.0515.2%2.4K1.002.8K
$54.50Jul 81.461.64$1.5511.6%6911.001.4K
$55.00Jul 81.972.17$2.079.7%3.6K1.004.3K
$55.50Jul 82.452.67$2.568.6%2471.00648
$56.00Jul 82.963.15$3.066.2%1841.00936

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 319.7K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%40.0K0.0758.4K
$53.00Jul 80.080.11$0.1030.0%15.6K0.41475
$55.00Jul 170.770.81$0.795.1%13.8K0.3213.8K
$53.00Jul 171.571.64$1.614.3%10.3K0.517.1K
$52.50Jul 80.420.52$0.4721.3%8.4K0.95141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%12.0K0.05261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.580.61$0.605.0%7.6K0.2328.2K
$50.50Jul 100.180.19$0.195.3%5.8K0.143.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 644.6%, max 1345.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7780.5%56.0%1292.6%147105
$44.00Jul 8Aug 7702.7%54.7%1184.8%28127
$62.50Jul 8Jul 31628.6%50.0%1157.5%25160
$62.00Jul 8Aug 21602.6%48.1%1153.5%6.1K7.6K
$45.00Jul 8Aug 21627.1%50.1%1151.1%581.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14780.5%54.0%1345.7%1313
$44.00Jul 8Aug 14702.7%52.6%1234.9%1452
$63.50Jul 8Jul 31679.7%51.2%1228.7%3041
$62.50Jul 8Jul 31628.6%50.0%1157.5%388
$62.00Jul 8Aug 21602.6%48.1%1153.5%471.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 11.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.75$2.75$0.2511.00$47.75
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$48.00$49.00Jul 20$0.87$0.87$0.136.69$48.87
$47.00$48.00Jul 24$0.87$0.87$0.136.69$47.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 15$0.90$0.90$0.109.00$58.10
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$59.00$58.00Jul 20$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06225.0%51.8%
$63.50Jul 10Jul 17$0.0691.7%62.2%
$45.00Jul 8Jul 10$0.07627.1%92.0%
$46.00Jul 8Jul 10$0.07551.0%80.8%
$47.50Jul 8Jul 10$0.08438.0%75.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06193.7%50.6%
$49.00Jul 8Jul 10$0.07297.6%68.7%
$60.50Jul 10Jul 17$0.0780.0%54.5%
$49.50Jul 8Jul 10$0.10288.9%66.8%
$55.00Jul 8Jul 10$0.12161.6%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 0.51% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.10$0.17$0.27$52.73$53.270.51%
$52.50Jul 8$0.47$0.01$0.48$52.02$52.980.91%
$53.50Jul 8$0.01$0.56$0.57$52.93$54.071.08%
$52.00Jul 8$0.96$0.01$0.97$51.03$52.971.83%
$54.00Jul 8$0.01$1.05$1.06$52.94$55.062.00%
$51.50Jul 8$1.45$0.01$1.46$50.04$52.962.76%
$54.50Jul 8$0.01$1.55$1.56$52.94$56.062.95%
$53.00Jul 10$0.79$0.83$1.62$51.38$54.623.06%
$53.50Jul 10$0.55$1.09$1.64$51.86$55.143.10%
$52.50Jul 10$1.09$0.62$1.71$50.79$54.213.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.66% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 10$0.16$0.19$0.35$50.15$55.35
$55.00$51.00Jul 10$0.16$0.26$0.42$50.58$55.42
$54.50$50.50Jul 10$0.25$0.19$0.44$50.06$54.94
$55.00$51.50Jul 10$0.16$0.34$0.50$51.00$55.50
$54.50$51.00Jul 10$0.25$0.26$0.51$50.49$55.01
$54.00$50.50Jul 10$0.38$0.19$0.57$49.93$54.57
$54.50$51.50Jul 10$0.25$0.34$0.59$50.91$55.09
$55.00$52.00Jul 10$0.16$0.47$0.63$51.37$55.63
$54.00$51.00Jul 10$0.38$0.26$0.64$50.36$54.64
$55.50$51.00Jul 13$0.25$0.41$0.66$50.34$56.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4548/49Aug 14$0.90$0.109.00$44.10$48.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
43/4447/48Aug 14$0.88$0.127.33$43.12$47.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
43/4448/49Aug 14$0.87$0.136.69$43.13$48.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 20$0.06$0.9415.67
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
$54.00$55.00$56.00Jul 22$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.20, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.05$1.95
$61.00$62.001:2Jul 20-$0.08$0.92
$58.50$59.501:2Jul 20-$0.13$0.87
$59.00$60.001:2Jul 22-$0.14$0.86
$60.00$61.001:2Jul 22-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.20$2.80
$44.00$43.001:2Jul 20-$0.07$0.93
$45.00$44.001:2Jul 20-$0.10$0.90
$46.00$45.001:2Jul 20-$0.11$0.89
$44.00$43.001:2Jul 22-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 6.33%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.46%726413
$53.00Aug 14$3.100.530.1%5.86%5.99%6139
$54.00Aug 21$2.930.482.0%5.54%7.56%1.4K5.0K
$53.50Aug 14$2.870.501.1%5.42%6.50%--40
$53.00Aug 7$2.780.520.1%5.25%5.38%117144
$54.00Aug 14$2.650.482.0%5.01%7.03%202.1K
$53.50Aug 7$2.570.491.1%4.86%5.93%7348
$55.00Aug 21$2.510.443.9%4.74%8.65%1.8K11.3K
$53.00Jul 31$2.470.520.1%4.67%4.80%356456
$54.50Aug 14$2.440.453.0%4.61%7.58%--42

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 208,020
Total Puts 140,837
Put/Call Ratio 0.68
Net Difference 67,183

Prior's Put/Call Breakdown

Total Calls 154,773
Total Puts 98,590
Put/Call Ratio 0.64
Net Difference 56,183

Prior 7-Day Put/Call Summary

Total Calls 898,476
Total Puts 559,985
Average Put/Call Ratio 0.65
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All