Tour v298
SLV
iShares Silver Trust
$53.02 -2.64%
(7/8 09:35) ◀
|
Wednesday, July 8, 2026 (9:40am)
January 2026
|
▶ (7/8 09:45)
◀ 7/8 09:40 ▶

Option Volume

Detail
ℹ
Current (07/08 9:40am) 22,463
Calls: 9,607 (43%)
Puts: 12,856 (57%)
Prior (07/07) 26,337
Calls: 23,541 (89%)
Puts: 2,796 (11%)
Current vs Prior -14.71%
Calls: -59.19% (Calls)
Puts: +359.80% (Puts)
Prior 7-Day Total 1,710,447
Calls: 1,052,153 (62%)
Puts: 658,294 (38%)
Prior 7-Day Average 244,349
Calls: 150,307 (62%)
Puts: 94,042 (38%)
Current vs Prior 7-Day Avg -90.81%
Calls: -93.61%
Puts: -86.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:40am) $2.08M
Calls: $535.2K (26%)
Puts: $1.54M (74%)
Prior (07/07) $2.64M
Calls: $2.43M (92%)
Puts: $211.1K (8%)
Current vs Prior -21.29%
Calls: -77.98%
Puts: +631.53%
Prior 7-Day Total $313.08M
Calls: $135.52M (43%)
Puts: $177.56M (57%)
Prior 7-Day Average $44.73M
Calls: $19.36M (43%)
Puts: $25.37M (57%)
Current vs Prior 7-Day Avg -95.35%
Calls: -97.24%
Puts: -93.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:40am) 1.34
Prior (07/07) 0.12
Current vs Prior +1026.69%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +105.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:40am) 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 12,765,782
Calls: 8,692,873 (68%)
Puts: 4,072,909 (32%)
Prior 7-Day Average 1,823,683
Calls: 1,241,839 (68%)
Puts: 581,844 (32%)
Current vs Prior 7-Day Avg +18.14%
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 2.02% | 3.98%3.98% | 6.64%5.88% | 13.58%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -24.20% | -3.25%-3.25% | +0.99%+0.15% | +2.29%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -30.49% | -1.76%-2.87% | +2.50%+2.43% | +2.28%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -24.20% | -3.25%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.51% | 10.34%
Calls: 7.32% | 9.47%
Puts: 19.70% | 11.21%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -15.77% | +28.77%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +10.49% | -0.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($1.54M). Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 1027% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 454 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.4510.65$10.551.9%--1.00164
$43.00Jul 89.9510.15$10.052.0%--1.0099
$43.50Jul 89.459.65$9.552.1%--1.00110
$44.00Jul 319.359.55$9.452.1%--0.9147
$44.00Jul 209.109.30$9.202.2%40.947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1710.4010.60$10.501.9%--0.961.9K
$63.00Jul 179.9010.10$10.002.0%--0.956.8K
$63.50Jul 1010.3510.60$10.482.4%--0.98127
$63.00Aug 710.1510.40$10.282.4%--0.8755
$61.00Jul 177.958.15$8.052.5%20.942.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 125 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.080.09$0.0911.1%780.081.8K
$56.00Jul 100.120.13$0.137.7%970.112.5K
$61.00Jul 170.120.14$0.1315.4%30.074.1K
$57.00Jul 130.140.15$0.156.7%2050.10404
$55.50Jul 100.160.18$0.1711.8%490.15563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.050.06$0.0616.7%630.10113
$50.00Jul 100.160.19$0.1816.7%810.1213.8K
$52.50Jul 80.180.21$0.2015.0%2920.29261
$51.00Jul 100.280.34$0.3119.4%120.20796
$49.00Jul 150.290.33$0.3112.9%--0.14256

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.4510.65$10.551.9%--1.00164
$43.00Jul 89.9510.15$10.052.0%--1.0099
$43.50Jul 89.459.65$9.552.1%--1.00110
$44.00Jul 88.959.15$9.052.2%--1.0080
$44.50Jul 88.458.65$8.552.3%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 86.857.05$6.952.9%--0.9923
$59.00Jul 85.856.05$5.953.4%10.999
$58.00Jul 84.855.05$4.954.0%--0.9945
$57.50Jul 84.354.55$4.454.5%--0.9951
$57.00Jul 83.854.05$3.955.1%--0.99116

Most actively traded options today. High liquidity = easy entry/exit. 301 active (total vol 21.3K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.230.25$0.248.3%2.1K0.202.6K
$54.00Jul 80.070.09$0.0825.0%6240.16742
$60.00Aug 211.191.24$1.214.1%4040.2524.5K
$56.00Jul 80.000.01$0.01100.0%3550.012.5K
$53.50Jul 80.180.22$0.2020.0%3240.33116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.850.90$0.885.7%2.1K0.482.1K
$50.00Aug 211.901.98$1.944.1%2.1K0.3315.1K
$50.00Jul 80.010.02$0.0250.0%1.2K0.02445
$53.50Jul 80.590.72$0.6619.7%1.1K0.681.6K
$55.00Jul 81.892.08$1.999.5%1.1K0.954.3K

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 200.9%, max 493.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31331.3%59.2%459.7%--134
$44.00Jul 8Aug 7298.7%54.0%453.5%--127
$45.00Jul 8Aug 21267.0%49.4%440.9%51.8K
$62.00Jul 8Aug 21249.1%47.8%421.6%--7.6K
$62.50Jul 8Jul 31260.0%50.1%419.3%21160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7331.3%55.8%493.9%--313
$44.00Jul 8Aug 7298.7%54.0%453.5%--280
$45.00Jul 8Aug 21267.0%49.4%440.9%77.6K
$42.50Jul 8Jul 17347.3%75.0%363.3%--47
$46.00Jul 8Aug 7235.7%51.1%361.3%--110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 12.33, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.16$1.84$0.1611.50$58.16
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$61.00$63.00Aug 14$0.22$1.78$0.228.09$61.22
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Jul 22$0.15$1.85$0.1512.33$46.85
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$48.00$47.00Jul 22$0.12$0.88$0.127.33$47.88
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 14.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$45.00$50.00Jul 20$4.45$4.45$0.558.09$49.45
$44.00$45.00Aug 7$0.89$0.89$0.118.09$44.89
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Jul 20$2.80$2.80$0.2014.00$58.20
$59.00$56.00Jul 15$2.70$2.70$0.309.00$56.30
$63.00$62.00Aug 7$0.90$0.90$0.109.00$62.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 8Jul 10$0.06110.5%59.2%
$63.50Jul 10Jul 17$0.06104.6%63.0%
$47.00Jul 8Jul 13$0.08204.2%62.4%
$47.50Jul 8Jul 10$0.08188.4%81.2%
$48.00Jul 8Jul 10$0.08180.4%78.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05180.4%78.6%
$48.50Jul 8Jul 10$0.07164.8%75.2%
$43.50Jul 10Jul 17$0.07109.4%70.7%
$60.50Jul 10Jul 17$0.0786.4%54.1%
$61.00Jul 10Jul 17$0.0784.5%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 1.47% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.41$0.37$0.78$52.22$53.781.47%
$53.50Jul 8$0.20$0.66$0.86$52.64$54.361.62%
$52.50Jul 8$0.74$0.20$0.94$51.56$53.441.77%
$54.00Jul 8$0.08$1.04$1.12$52.88$55.122.11%
$52.00Jul 8$1.14$0.10$1.24$50.76$53.242.34%
$54.50Jul 8$0.05$1.50$1.55$52.95$56.052.92%
$51.50Jul 8$1.60$0.06$1.66$49.84$53.163.13%
$53.00Jul 10$0.95$0.88$1.83$51.17$54.833.45%
$53.50Jul 10$0.69$1.16$1.85$51.65$55.353.49%
$52.50Jul 10$1.23$0.70$1.93$50.57$54.433.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.11% of stock, avg 5.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$51.00Jul 8$0.03$0.03$0.06$50.94$55.06
$54.50$51.00Jul 8$0.05$0.03$0.08$50.92$54.58
$55.00$51.50Jul 8$0.03$0.06$0.09$51.41$55.09
$54.00$51.00Jul 8$0.08$0.03$0.11$50.89$54.11
$54.50$51.50Jul 8$0.05$0.06$0.11$51.39$54.61
$55.00$52.00Jul 8$0.03$0.10$0.13$51.87$55.13
$54.00$51.50Jul 8$0.08$0.06$0.14$51.36$54.14
$54.50$52.00Jul 8$0.05$0.10$0.15$51.85$54.65
$54.00$52.00Jul 8$0.08$0.10$0.18$51.82$54.18
$53.50$51.00Jul 8$0.20$0.03$0.23$50.77$53.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
45/4649/50Jul 31$0.86$0.146.14$45.14$49.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
48/4950/51Aug 21$0.84$0.165.25$48.16$50.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Jul 22$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.09$0.9110.11
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 187 found (best net $-0.13, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.03$1.97
$56.00$58.001:2Jul 22-$0.05$1.95
$61.00$63.001:2Aug 14-$0.39$1.61
$60.00$61.001:2Jul 15-$0.05$0.95
$62.00$63.001:2Jul 20-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.13$2.87
$48.00$45.001:2Aug 21-$0.18$2.82
$59.00$56.001:2Jul 15-$0.65$2.35
$47.00$45.001:2Jul 22-$0.06$1.94
$50.00$48.001:2Jul 22-$0.12$1.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.53%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$2.930.491.9%5.53%7.37%15.0K
$53.50Aug 14$2.890.510.9%5.45%6.36%--40
$54.00Aug 14$2.670.481.9%5.04%6.88%--2.1K
$53.50Aug 7$2.600.500.9%4.90%5.81%--348
$55.00Aug 21$2.560.443.7%4.83%8.56%4011.3K
$54.50Aug 14$2.460.462.8%4.64%7.43%--42
$54.00Aug 7$2.370.471.9%4.47%6.32%283
$53.50Jul 31$2.260.490.9%4.26%5.17%8182
$55.00Aug 14$2.260.433.7%4.26%8.00%--163
$54.50Aug 7$2.160.452.8%4.07%6.87%--139

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 9,607
Total Puts 12,856
Put/Call Ratio 1.34
Net Difference -3,249

Prior's Put/Call Breakdown

Total Calls 23,541
Total Puts 2,796
Put/Call Ratio 0.12
Net Difference 20,745

Prior 7-Day Put/Call Summary

Total Calls 1,052,153
Total Puts 658,294
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