Tour v308
SLV
iShares Silver Trust
$54.14 +2.48%
$54.20 (+0.11%)🌙
as of 07/09 06:04 PM
(7/8 18:04) ◀
|
Thursday, July 9, 2026 (6:04pm)
January 2026
|
▶ (7/10 09:35)
◀ 7/9 18:04 ▶

Option Volume

Detail
ℹ
Current (07/09) 278,082
Calls: 143,583 (52%)
Puts: 134,499 (48%)
Prior (07/08) 405,255
Calls: 245,339 (61%)
Puts: 159,916 (39%)
Current vs Prior -31.38%
Calls: -41.48% (Calls)
Puts: -15.89% (Puts)
Prior 7-Day Total 1,656,841
Calls: 1,031,217 (62%)
Puts: 625,624 (38%)
Prior 7-Day Average 276,140
Calls: 147,316 (62%)
Puts: 89,374 (38%)
Current vs Prior 7-Day Avg +0.70%
Calls: -2.53%
Puts: +50.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $223.25M
Calls: $15.60M (7%)
Puts: $207.65M (93%)
Prior (07/08) $35.46M
Calls: $21.14M (60%)
Puts: $14.32M (40%)
Current vs Prior +529.58%
Calls: -26.21%
Puts: +1350.23%
Prior 7-Day Total $289.48M
Calls: $128.32M (44%)
Puts: $161.16M (56%)
Prior 7-Day Average $48.25M
Calls: $18.33M (44%)
Puts: $23.02M (56%)
Current vs Prior 7-Day Avg +362.74%
Calls: -14.90%
Puts: +801.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.94
Prior (07/08) 0.65
Current vs Prior +43.71%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +50.95%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 2,170,960
Calls: 1,474,455 (68%)
Puts: 696,505 (32%)
Prior (07/08) 2,154,435
Calls: 1,462,738 (68%)
Puts: 691,697 (32%)
Current vs Prior +0.77%
Prior 7-Day Total 10,896,189
Calls: 7,374,154 (68%)
Puts: 3,522,035 (32%)
Prior 7-Day Average 1,816,031
Calls: 1,229,025 (68%)
Puts: 587,005 (32%)
Current vs Prior 7-Day Avg +19.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.49% | 3.49%2.49% | 5.56%4.82% | 12.76%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -31.39% | -22.83%-31.39% | -15.84%-15.11% | -5.83%
Prior 7-Day Avg 3.07% | 4.25%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -18.74% | -17.93%-36.76% | -14.73%-15.76% | -4.53%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -31.39% | -22.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.75% | 10.37%
Calls: 12.43% | 9.82%
Puts: 11.07% | 10.92%
Current vs 7-Day Avg -16.95% | +5.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($207.65M) vs calls ($15.60M). Massive premium surge with dollar volume up 530% vs prior. Dollar volume significantly above 7-day average (363% higher). P/C ratio rising 44% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 471 of results (avg 5.3%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.291.30$1.300.8%17.8K0.2735.9K
$43.50Jul 1510.6010.80$10.701.9%--0.9919
$44.00Aug 710.4510.65$10.551.9%--0.9147
$44.00Jul 3110.3510.55$10.451.9%--0.9252
$44.00Jul 1510.1010.30$10.202.0%--0.9830
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.259.45$9.352.1%561.0033
$60.00Aug 216.857.00$6.932.2%1010.7210.3K
$63.00Jul 108.758.95$8.852.3%751.0050
$64.50Jul 1710.2510.50$10.382.4%31.002.1K
$64.50Jul 1010.2010.45$10.332.4%101.007

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 170.050.06$0.0616.7%60.03794
$64.00Jul 170.050.06$0.0616.7%350.039.2K
$62.50Jul 170.060.07$0.0714.3%3490.04977
$63.00Jul 170.060.07$0.0714.3%860.042.2K
$55.50Jul 100.090.10$0.1010.0%2.9K0.15669
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.060.07$0.0714.3%5.0K0.092.6K
$50.00Jul 130.060.07$0.0714.3%2130.06391
$52.50Jul 100.100.12$0.1118.2%1.7K0.141.4K
$47.00Jul 170.100.11$0.119.1%3080.0511.9K
$47.50Jul 170.110.13$0.1216.7%320.06195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.5510.80$10.682.3%--1.0019
$46.50Jul 107.557.80$7.683.3%--1.0012
$48.00Jul 106.056.30$6.184.0%190.9953
$45.00Jul 109.059.30$9.182.7%--0.9935
$48.50Jul 105.555.80$5.684.4%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 104.254.50$4.385.7%21.0015
$59.00Jul 104.754.95$4.854.1%201.00490
$59.50Jul 105.205.45$5.334.7%11.0017
$60.00Jul 105.756.00$5.884.3%1.9K1.001.3K
$60.50Jul 106.206.45$6.333.9%151.0010

Most actively traded options today. High liquidity = easy entry/exit. 600 active (total vol 191.2K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.291.30$1.300.8%17.8K0.2735.9K
$54.00Jul 171.461.52$1.494.0%13.5K0.532.1K
$55.00Jul 171.001.05$1.024.9%8.0K0.4218.1K
$54.50Jul 100.360.39$0.387.9%7.6K0.411.4K
$55.00Jul 100.190.21$0.2010.0%6.6K0.265.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 108.208.45$8.323.0%6.3K1.002.1K
$52.00Jul 100.060.07$0.0714.3%5.0K0.092.6K
$49.00Aug 141.001.05$1.024.9%4.0K0.222.6K
$50.00Jul 100.010.02$0.0250.0%3.9K0.0215.5K
$53.50Jul 100.290.30$0.303.3%3.9K0.318.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 93.6%, max 263.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7185.1%52.8%250.3%20066
$45.00Jul 10Aug 21153.2%48.2%218.0%61.9K
$46.00Jul 10Aug 7149.9%49.6%202.0%--58
$64.00Jul 10Aug 21126.0%46.4%171.5%1152.5K
$64.50Jul 10Jul 31131.2%48.6%169.7%47373
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14185.1%51.0%263.0%3123
$45.00Jul 10Aug 21153.2%48.2%218.0%1.3K8.2K
$46.00Jul 10Aug 14149.9%48.4%209.6%20596
$64.00Jul 10Aug 21126.0%46.4%171.5%172.4K
$64.50Jul 10Jul 31131.2%48.6%169.7%1037

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$61.00$62.00Aug 7$0.14$0.86$0.146.14$61.14
$60.00$61.00Aug 7$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$50.00$49.00Jul 22$0.13$0.87$0.136.69$49.87
$50.00$49.00Jul 24$0.14$0.86$0.146.14$49.86
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86
$48.00$45.00Aug 21$0.45$2.55$0.455.67$47.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 299 found (best R:R 22.53, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.83$3.83$0.1722.53$48.83
$46.00$51.00Jul 22$4.50$4.50$0.509.00$50.50
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.53$2.53$0.475.38$47.53
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.88$1.88$0.1215.67$59.12
$58.00$57.00Jul 15$0.90$0.90$0.109.00$57.10
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$59.00$57.00Jul 20$1.75$1.75$0.257.00$57.25
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 13Jul 15$0.0566.5%62.5%
$57.00Jul 10Jul 13$0.0657.2%36.9%
$51.00Jul 10Jul 13$0.0866.9%44.7%
$51.50Jul 10Jul 13$0.1063.6%42.5%
$56.50Jul 10Jul 13$0.1052.6%36.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 10Jul 13$0.0578.1%49.0%
$64.50Jul 10Jul 17$0.05131.2%59.6%
$50.50Jul 10Jul 13$0.0669.3%46.3%
$62.50Jul 10Jul 17$0.06110.0%53.9%
$64.00Jul 10Jul 17$0.06126.0%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 1.99% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 10$0.38$0.70$1.08$53.42$55.581.99%
$54.00Jul 10$0.65$0.46$1.11$52.89$55.112.05%
$55.00Jul 10$0.20$1.04$1.24$53.76$56.242.29%
$53.50Jul 10$0.97$0.30$1.27$52.23$54.772.35%
$53.00Jul 10$1.35$0.18$1.53$51.47$54.532.83%
$55.50Jul 10$0.10$1.44$1.54$53.96$57.042.84%
$54.50Jul 13$0.64$0.98$1.62$52.88$56.122.99%
$54.00Jul 13$0.91$0.72$1.63$52.37$55.633.01%
$55.00Jul 13$0.44$1.27$1.71$53.29$56.713.16%
$53.50Jul 13$1.21$0.53$1.74$51.76$55.243.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.20% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 10$0.04$0.07$0.11$51.89$56.61
$56.00$52.00Jul 10$0.05$0.07$0.12$51.88$56.12
$56.50$52.50Jul 10$0.04$0.11$0.15$52.35$56.65
$56.00$52.50Jul 10$0.05$0.11$0.16$52.34$56.16
$55.50$52.00Jul 10$0.10$0.07$0.17$51.83$55.67
$55.50$52.50Jul 10$0.10$0.11$0.21$52.29$55.71
$56.50$53.00Jul 10$0.04$0.18$0.22$52.78$56.72
$56.00$53.00Jul 10$0.05$0.18$0.23$52.77$56.23
$55.00$52.00Jul 10$0.20$0.07$0.27$51.73$55.27
$55.50$53.00Jul 10$0.10$0.18$0.28$52.72$55.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Jul 22$0.90$0.109.00$49.10$51.90
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Jul 22$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. 190 found (best net $-0.09, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.62$2.38
$61.00$63.001:2Jul 22-$0.06$1.94
$63.00$64.001:2Jul 22-$0.08$0.92
$59.00$60.001:2Jul 22-$0.16$0.84
$63.00$64.001:2Aug 7-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$46.00$45.001:2Jul 20-$0.05$0.95
$45.00$44.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 24-$0.07$0.93
$46.00$45.001:2Jul 22-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 5.28%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.860.491.6%5.28%6.87%48511.6K
$54.50Aug 14$2.800.510.7%5.17%5.84%1042
$55.00Aug 14$2.570.481.6%4.75%6.34%13142
$54.50Aug 7$2.480.500.7%4.58%5.25%61141
$56.00Aug 21$2.440.443.4%4.51%7.94%1356.2K
$55.50Aug 14$2.350.462.5%4.34%6.85%2244
$55.00Aug 7$2.250.471.6%4.16%5.74%130456
$56.00Aug 14$2.150.433.4%3.97%7.41%1466
$54.50Jul 31$2.110.500.7%3.90%4.56%21117
$57.00Aug 21$2.070.395.3%3.82%9.11%4414.4K

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 143,583
Total Puts 134,499
Put/Call Ratio 0.94
Net Difference 9,084

Prior's Put/Call Breakdown

Total Calls 245,339
Total Puts 159,916
Put/Call Ratio 0.65
Net Difference 85,423

Prior 7-Day Put/Call Summary

Total Calls 1,031,217
Total Puts 625,624
Average Put/Call Ratio 0.62
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