Tour v302
SLV
iShares Silver Trust
$52.90 -2.87%
(7/8 15:11) ◀
|
Wednesday, July 8, 2026 (3:14pm)
January 2026
|
▶ (7/8 15:15)
◀ 7/8 15:14 ▶

Option Volume

Detail
ℹ
Current (07/08) 349,397
Calls: 208,408 (60%)
Puts: 140,989 (40%)
Prior (07/07) 253,363
Calls: 154,773 (61%)
Puts: 98,590 (39%)
Current vs Prior +37.90%
Calls: +34.65% (Calls)
Puts: +43.01% (Puts)
Prior 7-Day Total 1,807,318
Calls: 1,106,496 (61%)
Puts: 700,822 (39%)
Prior 7-Day Average 258,188
Calls: 158,070 (61%)
Puts: 100,117 (39%)
Current vs Prior 7-Day Avg +35.33%
Calls: +31.84%
Puts: +40.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $31.85M
Calls: $19.84M (62%)
Puts: $12.01M (38%)
Prior (07/07) $39.04M
Calls: $25.98M (67%)
Puts: $13.06M (33%)
Current vs Prior -18.43%
Calls: -23.64%
Puts: -8.08%
Prior 7-Day Total $312.14M
Calls: $138.94M (45%)
Puts: $173.19M (55%)
Prior 7-Day Average $44.59M
Calls: $19.85M (45%)
Puts: $24.74M (55%)
Current vs Prior 7-Day Avg -28.58%
Calls: -0.06%
Puts: -51.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.68
Prior (07/07) 0.64
Current vs Prior +6.20%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +3.26%
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 12,814,947
Calls: 8,685,603 (68%)
Puts: 4,129,344 (32%)
Prior 7-Day Average 1,830,706
Calls: 1,240,800 (68%)
Puts: 589,906 (32%)
Current vs Prior 7-Day Avg +17.68%
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 1.17% | 3.61%3.61% | 6.58%5.67% | 13.58%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -55.97% | -12.20%-12.20% | +0.09%-3.47% | +2.26%
Prior 7-Day Avg 2.88% | 4.08%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -59.26% | -11.46%-11.86% | +1.59%-1.27% | +2.25%
Prior 7-Day Eod 1.21% | 3.63%-- | ---- | --
Current vs 7-Day Eod -3.05% | -0.45%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.52% | 5.65%
Calls: 23.26% | 6.60%
Puts: 15.79% | 4.71%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +21.70% | -29.64%
Prior 7-Day Avg 13.33% | 9.31%
Calls: 12.54% | 9.13%
Puts: 11.10% | 10.33%
Current vs 7-Day Avg +46.42% | -39.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($19.84M). 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 533 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.859.00$8.931.7%281.0080
$45.00Aug 78.508.65$8.571.8%10.8743
$45.00Jul 87.807.95$7.881.9%281.0023
$42.50Jul 810.3010.50$10.401.9%1471.00164
$43.00Aug 710.3010.50$10.401.9%50.916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 1710.0510.20$10.131.5%4370.936.8K
$62.00Jul 319.259.40$9.321.6%60.88165
$61.00Aug 218.808.95$8.881.7%90.783.7K
$60.00Aug 217.958.10$8.031.9%1440.7510.4K
$63.00Aug 2110.5510.75$10.651.9%170.824.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2660.061.8K
$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
$55.00Jul 100.140.16$0.1513.3%5.2K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.080.09$0.0911.1%1.8K0.074.1K
$49.50Jul 100.100.12$0.1118.2%4200.09251
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$53.00Jul 80.170.20$0.1915.8%4.6K0.653.5K
$50.50Jul 100.180.19$0.195.3%5.8K0.153.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3010.50$10.401.9%1471.00164
$43.00Jul 89.8010.00$9.902.0%1421.0099
$43.50Jul 89.309.50$9.402.1%761.00110
$44.00Jul 88.859.00$8.931.7%281.0080
$44.50Jul 88.308.50$8.402.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.005.20$5.103.9%171.00640
$58.50Jul 105.505.70$5.603.6%71.0021
$59.00Jul 105.956.20$6.084.1%271.00517
$59.50Jul 106.456.70$6.583.8%--1.0017
$60.00Jul 106.957.20$7.083.5%571.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 687 active (total vol 320.1K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%40.0K0.0758.4K
$53.00Jul 80.060.09$0.0837.5%15.7K0.36475
$55.00Jul 170.760.80$0.785.1%13.8K0.3213.8K
$53.00Jul 171.551.60$1.583.2%10.3K0.517.1K
$52.50Jul 80.380.48$0.4323.3%8.5K0.90141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.010.02$0.0250.0%12.1K0.10261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.600.62$0.613.3%7.6K0.2328.2K
$50.50Jul 100.180.19$0.195.3%5.8K0.153.7K

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 641.1%, max 1368.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7790.3%56.2%1305.6%147105
$44.00Jul 8Aug 7711.3%54.5%1205.5%28127
$62.50Jul 8Jul 31641.3%50.2%1177.2%25160
$62.00Jul 8Aug 21614.9%48.1%1177.1%6.1K7.6K
$63.00Jul 8Aug 21616.4%48.6%1168.6%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14790.3%53.8%1368.6%1313
$44.00Jul 8Aug 14711.3%52.5%1256.0%1452
$62.50Jul 8Jul 31641.3%50.2%1177.2%388
$62.00Jul 8Aug 21614.9%48.1%1177.1%471.4K
$63.00Jul 8Aug 21616.4%48.6%1168.6%284.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 9.00, avg 2.03)

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 1.60)

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$46.00Jul 31$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.88$0.88$0.127.33$48.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 20$0.88$0.88$0.127.33$57.12
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06231.2%52.4%
$45.00Jul 8Jul 10$0.07634.4%91.6%
$48.50Jul 8Jul 10$0.07368.8%71.8%
$47.50Jul 8Jul 10$0.08442.2%75.4%
$55.50Jul 8Jul 10$0.09199.5%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 10Jul 17$0.0780.4%54.8%
$49.00Jul 8Jul 10$0.08299.5%70.2%
$55.50Jul 8Jul 10$0.08200.0%50.5%
$49.50Jul 8Jul 10$0.10290.6%67.1%
$50.00Jul 8Jul 10$0.13252.5%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 0.51% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.08$0.19$0.27$52.73$53.270.51%
$52.50Jul 8$0.43$0.02$0.45$52.05$52.950.85%
$53.50Jul 8$0.01$0.60$0.61$52.89$54.111.15%
$52.00Jul 8$0.91$0.01$0.92$51.08$52.921.74%
$54.00Jul 8$0.01$1.12$1.13$52.87$55.132.14%
$51.50Jul 8$1.41$0.01$1.42$50.08$52.922.68%
$54.50Jul 8$0.01$1.59$1.60$52.90$56.103.02%
$53.00Jul 10$0.76$0.85$1.61$51.39$54.613.04%
$53.50Jul 10$0.54$1.12$1.66$51.84$55.163.14%
$52.50Jul 10$1.06$0.63$1.69$50.81$54.193.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.19% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.50Jul 8$0.08$0.02$0.10$52.40$53.10
$55.00$50.50Jul 10$0.15$0.19$0.34$50.16$55.34
$55.00$51.00Jul 10$0.15$0.26$0.41$50.59$55.41
$54.50$50.50Jul 10$0.23$0.19$0.42$50.08$54.92
$54.50$51.00Jul 10$0.23$0.26$0.49$50.51$54.99
$55.00$51.50Jul 10$0.15$0.35$0.50$51.00$55.50
$54.00$50.50Jul 10$0.36$0.19$0.55$49.95$54.55
$54.50$51.50Jul 10$0.23$0.35$0.58$50.92$55.08
$54.00$51.00Jul 10$0.36$0.26$0.62$50.38$54.62
$55.00$52.00Jul 10$0.15$0.47$0.62$51.38$55.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4447/48Aug 14$0.90$0.109.00$43.10$47.90
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
53/5455/56Jul 22$0.86$0.146.14$53.14$55.86
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 22$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Jul 22$0.07$0.9313.29
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Jul 20$0.06$0.9415.67
$53.00$54.00$55.00Jul 22$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 193 found (best net $-0.20, 188 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. 164 found (best yield 6.33%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.2%6.33%6.52%726413
$53.00Aug 14$3.050.520.2%5.77%5.95%6139
$54.00Aug 21$2.900.482.1%5.48%7.56%1.4K5.0K
$53.50Aug 14$2.860.501.1%5.41%6.54%--40
$53.00Aug 7$2.780.520.2%5.26%5.44%118144
$54.00Aug 14$2.630.472.1%4.97%7.05%202.1K
$53.50Aug 7$2.550.491.1%4.82%5.95%7348
$55.00Aug 21$2.500.444.0%4.73%8.70%1.8K11.3K
$53.00Jul 31$2.430.520.2%4.59%4.78%356456
$54.50Aug 14$2.420.453.0%4.57%7.60%--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 208,408
Total Puts 140,989
Put/Call Ratio 0.68
Net Difference 67,419

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 1,106,496
Total Puts 700,822
Average Put/Call Ratio 0.66
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