Tour v300
SLV
iShares Silver Trust
$52.83 -2.99%
(7/8 10:05) ◀
|
Wednesday, July 8, 2026 (10:10am)
January 2026
|
▶ (7/8 10:15)
◀ 7/8 10:10 ▶

Option Volume

Detail
ℹ
Current (07/08 10:10am) 96,980
Calls: 65,190 (67%)
Puts: 31,790 (33%)
Prior (07/07) 52,779
Calls: 44,328 (84%)
Puts: 8,451 (16%)
Current vs Prior +83.75%
Calls: +47.06% (Calls)
Puts: +276.17% (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 -60.31%
Calls: -56.63%
Puts: -66.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:10am) $6.80M
Calls: $3.21M (47%)
Puts: $3.59M (53%)
Prior (07/07) $8.51M
Calls: $7.70M (91%)
Puts: $805.8K (9%)
Current vs Prior -20.10%
Calls: -58.28%
Puts: +344.92%
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 -84.80%
Calls: -83.40%
Puts: -85.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:10am) 0.49
Prior (07/07) 0.19
Current vs Prior +155.79%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -24.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:10am) 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 1.85% | 3.94%3.94% | 6.64%5.81% | 13.50%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -30.33% | -4.28%-4.28% | +1.07%-1.10% | +1.66%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -36.11% | -2.81%-3.91% | +2.58%+1.15% | +1.65%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -30.33% | -4.28%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.55% | 10.13%
Calls: 11.32% | 9.26%
Puts: 17.78% | 11.00%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -9.29% | +26.15%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +19.00% | -2.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (65,190 calls vs 31,790 puts). P/C ratio rising 156% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 476 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.2010.40$10.301.9%81.00164
$43.00Jul 3110.0510.25$10.152.0%--0.9235
$46.50Aug 77.107.25$7.182.1%--0.8315
$44.00Aug 79.259.45$9.352.1%--0.8947
$43.50Jul 89.209.40$9.302.2%221.00110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.058.20$8.131.8%420.7610.4K
$63.00Aug 2110.6510.85$10.751.9%10.834.2K
$63.00Aug 710.4010.60$10.501.9%--0.8855
$63.00Jul 1710.1510.35$10.252.0%10.966.8K
$62.50Jul 179.659.85$9.752.1%--0.95806

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.050.06$0.0616.7%2250.053.6K
$56.50Jul 100.060.07$0.0714.3%1100.071.8K
$56.00Jul 100.090.10$0.1010.0%1860.092.5K
$55.50Jul 100.120.14$0.1315.4%810.12563
$60.00Jul 170.140.15$0.156.7%35.5K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.070.08$0.0812.5%310.055.9K
$46.00Jul 170.150.18$0.1618.8%360.073.4K
$50.00Jul 100.170.20$0.1915.8%5.4K0.1313.8K
$50.50Jul 100.220.26$0.2416.7%420.173.7K
$49.50Jul 130.230.27$0.2516.0%80.14121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.2010.40$10.301.9%81.00164
$43.00Jul 89.709.95$9.822.5%--1.0099
$43.50Jul 89.209.40$9.302.2%221.00110
$44.00Jul 88.708.95$8.822.8%221.0080
$44.50Jul 88.208.45$8.323.0%81.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 87.057.30$7.183.5%50.9923
$58.50Jul 85.605.80$5.703.5%--0.9931
$59.00Jul 86.056.30$6.184.0%10.999
$58.00Jul 85.055.30$5.184.8%--0.9945
$57.00Jul 84.054.30$4.186.0%--0.99116

Most actively traded options today. High liquidity = easy entry/exit. 450 active (total vol 93.5K, top 35.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%35.5K0.0758.4K
$55.00Jul 170.760.80$0.785.1%6.3K0.3113.8K
$55.00Jul 100.180.20$0.1910.5%2.3K0.172.6K
$53.00Jul 80.230.27$0.2516.0%1.4K0.41475
$53.50Jul 80.080.10$0.0922.2%1.3K0.20116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.170.20$0.1915.8%5.4K0.1313.8K
$55.00Jul 82.102.32$2.2110.0%3.2K0.974.3K
$52.00Jul 80.080.10$0.0922.2%2.2K0.184.2K
$53.00Jul 100.941.05$1.0011.0%2.2K0.522.1K
$50.00Aug 211.992.04$2.022.5%2.1K0.3415.1K

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 208.1%, max 514.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 8Aug 21289.2%48.5%495.9%694.5K
$43.00Jul 8Jul 31337.9%58.0%482.4%--134
$44.00Jul 8Aug 7304.1%53.3%470.7%22127
$62.50Jul 8Jul 31278.0%49.7%459.6%22160
$62.00Jul 8Aug 21266.6%47.8%457.3%1117.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7337.9%55.0%514.7%20313
$44.00Jul 8Aug 14304.1%51.7%488.5%252
$45.00Jul 8Aug 21271.0%49.4%449.1%237.6K
$42.50Jul 8Jul 17356.0%72.8%389.0%--47
$46.00Jul 8Aug 14238.4%49.3%383.2%370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 19.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.14$1.86$0.1413.29$58.14
$61.00$63.00Aug 14$0.20$1.80$0.209.00$61.20
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$58.00$59.00Jul 22$0.12$0.88$0.127.33$58.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$43.00Jul 20$0.20$3.80$0.2019.00$46.80
$47.00$45.00Jul 22$0.16$1.84$0.1611.50$46.84
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 7$0.11$0.89$0.118.09$45.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 11.50, avg 1.46)

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$4.42$4.42$0.587.62$49.42
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$50.50$51.00Jul 10$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 24$0.90$0.90$0.109.00$58.10
$57.50$56.00Jul 15$1.32$1.32$0.187.33$56.18
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.06109.7%55.9%
$47.00Jul 8Jul 13$0.07205.8%62.9%
$56.00Jul 8Jul 10$0.0997.0%55.0%
$49.00Jul 8Jul 10$0.10120.5%70.7%
$49.50Jul 8Jul 10$0.12106.0%67.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05188.6%81.5%
$58.00Jul 8Jul 10$0.05145.9%67.5%
$59.00Jul 8Jul 10$0.05169.0%72.1%
$62.50Jul 10Jul 17$0.0592.9%60.7%
$63.00Jul 10Jul 17$0.0596.7%62.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 1.33% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.25$0.45$0.70$52.30$53.701.33%
$52.50Jul 8$0.53$0.23$0.76$51.74$53.261.44%
$53.50Jul 8$0.09$0.81$0.90$52.60$54.401.70%
$52.00Jul 8$0.89$0.09$0.98$51.02$52.981.86%
$54.00Jul 8$0.04$1.25$1.29$52.71$55.292.44%
$51.50Jul 8$1.35$0.05$1.40$50.10$52.902.65%
$54.50Jul 8$0.02$1.72$1.74$52.76$56.243.29%
$53.00Jul 10$0.83$1.00$1.83$51.17$54.833.46%
$51.00Jul 8$1.83$0.02$1.85$49.15$52.853.50%
$52.50Jul 10$1.08$0.77$1.85$50.65$54.353.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.17% of stock, avg 5.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 8$0.04$0.05$0.09$51.41$54.09
$54.00$52.00Jul 8$0.04$0.09$0.13$51.87$54.13
$53.50$51.50Jul 8$0.09$0.05$0.14$51.36$53.64
$53.50$52.00Jul 8$0.09$0.09$0.18$51.82$53.68
$54.00$52.50Jul 8$0.04$0.23$0.27$52.23$54.27
$53.00$51.50Jul 8$0.25$0.05$0.30$51.20$53.30
$53.50$52.50Jul 8$0.09$0.23$0.32$52.18$53.82
$53.00$52.00Jul 8$0.25$0.09$0.34$51.66$53.34
$55.00$50.50Jul 10$0.19$0.24$0.43$50.07$55.43
$53.00$52.50Jul 8$0.25$0.23$0.48$52.02$53.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 155 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
45/4649/50Jul 31$0.84$0.165.25$45.16$49.84
48/4849/50Jul 31$0.83$0.174.88$47.67$49.83
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. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$57.00$58.00$59.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.20, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.04$1.96
$56.00$58.001:2Jul 22-$0.07$1.93
$61.00$63.001:2Jul 22-$0.07$1.93
$61.00$63.001:2Aug 14-$0.38$1.62
$62.00$63.001:2Jul 20-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.20$2.80
$47.00$45.001:2Jul 22-$0.05$1.95
$53.00$51.001:2Jul 22-$0.36$1.64
$48.00$46.001:2Aug 14-$0.41$1.59
$49.50$48.001:2Jul 22-$0.21$1.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.15%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.3%6.15%6.47%43413
$53.00Aug 14$2.990.520.3%5.66%5.98%1039
$54.00Aug 21$2.830.482.2%5.36%7.57%385.0K
$53.50Aug 14$2.760.491.3%5.22%6.49%--40
$53.00Aug 7$2.690.520.3%5.09%5.41%4144
$54.00Aug 14$2.540.472.2%4.81%7.02%42.1K
$53.50Aug 7$2.460.491.3%4.66%5.92%1348
$55.00Aug 21$2.440.434.1%4.62%8.73%8111.3K
$53.00Jul 31$2.370.510.3%4.49%4.81%189456
$54.50Aug 14$2.340.443.2%4.43%7.59%--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 65,190
Total Puts 31,790
Put/Call Ratio 0.49
Net Difference 33,400

Prior's Put/Call Breakdown

Total Calls 44,328
Total Puts 8,451
Put/Call Ratio 0.19
Net Difference 35,877

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