Tour v300
SLV
iShares Silver Trust
$52.67 -3.29%
(7/8 10:10) ◀
|
Wednesday, July 8, 2026 (10:15am)
January 2026
|
▶ (7/8 10:20)
◀ 7/8 10:15 ▶

Option Volume

Detail
ℹ
Current (07/08 10:15am) 103,505
Calls: 70,719 (68%)
Puts: 32,786 (32%)
Prior (07/07) 55,130
Calls: 45,880 (83%)
Puts: 9,250 (17%)
Current vs Prior +87.75%
Calls: +54.14% (Calls)
Puts: +254.44% (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 -57.64%
Calls: -52.95%
Puts: -65.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:15am) $7.55M
Calls: $3.65M (48%)
Puts: $3.90M (52%)
Prior (07/07) $9.06M
Calls: $8.16M (90%)
Puts: $900.5K (10%)
Current vs Prior -16.68%
Calls: -55.25%
Puts: +332.88%
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 -83.12%
Calls: -81.13%
Puts: -84.63%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:15am) 0.46
Prior (07/07) 0.20
Current vs Prior +129.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -28.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:15am) 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 1.82% | 3.95%3.95% | 6.70%5.83% | 13.63%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -31.54% | -3.99%-3.99% | +1.95%-0.80% | +2.68%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -37.22% | -2.51%-3.61% | +3.48%+1.46% | +2.68%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -31.54% | -3.99%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.36% | 7.69%
Calls: 9.09% | 9.62%
Puts: 9.62% | 5.77%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -41.65% | -4.23%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -23.45% | -26.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (70,719 calls vs 32,786 puts). P/C ratio rising 130% - 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
10:15BEARISHBULLISHBULLISH
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 504 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.253.30$3.281.5%430.52413
$44.00Jul 88.608.75$8.681.7%221.0080
$42.50Jul 1710.2010.40$10.301.9%--0.9716
$45.00Jul 87.607.75$7.682.0%81.0023
$42.50Jul 810.1010.30$10.202.0%141.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 214.504.55$4.531.1%460.5716.3K
$53.00Aug 213.353.40$3.381.5%1160.487.7K
$62.50Jul 319.9510.10$10.021.5%--0.9086
$61.50Jul 319.009.15$9.071.7%--0.8872
$61.00Aug 219.009.15$9.071.7%10.793.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.050.06$0.0616.7%2730.053.6K
$56.50Jul 100.060.07$0.0714.3%1120.061.8K
$53.50Jul 80.070.08$0.0812.5%1.3K0.17116
$56.00Jul 100.090.10$0.1010.0%1870.092.5K
$55.50Jul 100.110.13$0.1216.7%810.11563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.050.06$0.0616.7%210.04239
$48.00Jul 100.060.07$0.0714.3%330.055.9K
$52.00Jul 80.110.13$0.1216.7%2.2K0.234.2K
$49.00Jul 100.110.13$0.1216.7%280.094.1K
$49.50Jul 100.140.16$0.1513.3%160.11251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.1010.30$10.202.0%141.00164
$43.00Jul 89.609.80$9.702.1%61.0099
$43.50Jul 89.109.30$9.202.2%221.00110
$44.00Jul 88.608.75$8.681.7%221.0080
$44.50Jul 88.108.30$8.202.4%81.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 105.705.95$5.834.3%--1.0021
$59.00Jul 106.206.45$6.333.9%31.00517
$59.50Jul 106.706.95$6.833.7%--1.0017
$60.00Jul 107.207.45$7.333.4%181.001.3K
$60.50Jul 107.707.95$7.833.2%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 467 active (total vol 99.6K, top 38.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%38.8K0.0758.4K
$55.00Jul 170.730.77$0.755.3%6.9K0.3013.8K
$55.00Jul 100.170.18$0.185.6%2.3K0.162.6K
$53.00Jul 80.190.22$0.2114.3%1.4K0.35475
$53.50Jul 80.070.08$0.0812.5%1.3K0.17116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.180.20$0.1910.5%5.4K0.1413.8K
$55.00Jul 82.272.41$2.346.0%3.2K0.974.3K
$53.00Jul 101.011.07$1.045.8%2.2K0.542.1K
$52.00Jul 80.110.13$0.1216.7%2.2K0.234.2K
$50.00Aug 212.022.08$2.052.9%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 220.9%, max 513.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31336.4%57.6%484.1%6134
$63.00Jul 8Aug 21280.1%48.8%474.4%694.5K
$44.00Jul 8Aug 7302.5%52.9%471.3%22127
$45.00Jul 8Aug 21269.2%49.0%449.1%131.8K
$62.50Jul 8Jul 31269.4%50.1%437.4%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7336.4%54.8%513.4%20313
$44.00Jul 8Aug 14302.5%51.3%490.2%252
$63.00Jul 8Aug 21280.1%48.8%474.4%34.2K
$45.00Jul 8Aug 21269.2%49.0%449.1%297.6K
$62.50Jul 8Jul 31269.4%50.1%437.4%288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 19.00, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.14$1.86$0.1413.29$58.14
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
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
$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
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 11.50, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$45.00$50.00Jul 20$4.37$4.37$0.636.94$49.37
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.50Jul 15$1.38$1.38$0.1211.50$57.62
$57.50$56.00Jul 15$1.37$1.37$0.1310.54$56.13
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.86$0.86$0.146.14$60.14
$58.00$56.00Jul 20$1.70$1.70$0.305.67$56.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05302.5%101.3%
$45.00Jul 8Jul 10$0.05269.2%93.9%
$56.50Jul 8Jul 10$0.06113.5%57.0%
$46.00Jul 8Jul 10$0.07235.4%87.7%
$47.50Jul 8Jul 10$0.08176.6%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.06170.5%74.1%
$48.50Jul 8Jul 10$0.08154.5%72.5%
$43.50Jul 10Jul 17$0.08101.7%69.7%
$61.00Jul 10Jul 17$0.0882.2%56.9%
$55.50Jul 8Jul 10$0.0987.9%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 1.35% of stock, avg 11.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.44$0.27$0.71$51.79$53.211.35%
$53.00Jul 8$0.21$0.52$0.73$52.27$53.731.39%
$52.00Jul 8$0.79$0.12$0.91$51.09$52.911.73%
$53.50Jul 8$0.08$0.88$0.96$52.54$54.461.82%
$51.50Jul 8$1.22$0.05$1.27$50.23$52.772.41%
$54.00Jul 8$0.03$1.36$1.39$52.61$55.392.64%
$51.00Jul 8$1.71$0.02$1.73$49.27$52.733.28%
$53.00Jul 10$0.76$1.04$1.80$51.20$54.803.42%
$54.50Jul 8$0.02$1.84$1.86$52.64$56.363.53%
$52.50Jul 10$1.04$0.82$1.86$50.64$54.363.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.15% of stock, avg 5.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 8$0.03$0.05$0.08$51.42$54.08
$53.50$51.50Jul 8$0.08$0.05$0.13$51.37$53.63
$54.00$52.00Jul 8$0.03$0.12$0.15$51.85$54.15
$53.50$52.00Jul 8$0.08$0.12$0.20$51.80$53.70
$53.00$51.50Jul 8$0.21$0.05$0.26$51.24$53.26
$54.00$52.50Jul 8$0.03$0.27$0.30$52.20$54.30
$53.00$52.00Jul 8$0.21$0.12$0.33$51.67$53.33
$53.50$52.50Jul 8$0.08$0.27$0.35$52.15$53.85
$55.00$50.50Jul 10$0.18$0.26$0.44$50.06$55.44
$53.00$52.50Jul 8$0.21$0.27$0.48$52.02$53.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
45/4649/50Jul 31$0.85$0.155.67$45.15$49.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Jul 22$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.09$0.9110.11
$51.50$52.00$52.50Jul 10$0.05$0.459.00

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 $-0.18, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.04$1.96
$56.00$58.001:2Jul 22-$0.06$1.94
$61.00$63.001:2Jul 22-$0.07$1.93
$60.00$61.001:2Jul 15-$0.05$0.95
$62.00$63.001:2Jul 20-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.18$2.82
$47.00$45.001:2Jul 22-$0.05$1.95
$53.00$51.001:2Jul 22-$0.34$1.66
$48.00$46.001:2Aug 14-$0.40$1.60
$49.50$48.001:2Jul 22-$0.22$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.17%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.6%6.17%6.80%43413
$53.00Aug 14$2.940.510.6%5.58%6.21%2039
$54.00Aug 21$2.800.472.5%5.32%7.84%445.0K
$53.50Aug 14$2.710.491.6%5.15%6.72%--40
$53.00Aug 7$2.660.510.6%5.05%5.68%23144
$54.00Aug 14$2.510.462.5%4.77%7.29%42.1K
$53.50Aug 7$2.430.481.6%4.61%6.19%1348
$55.00Aug 21$2.400.434.4%4.56%8.98%11711.3K
$53.00Jul 31$2.340.500.6%4.44%5.07%189456
$54.50Aug 14$2.320.443.5%4.40%7.88%--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 70,719
Total Puts 32,786
Put/Call Ratio 0.46
Net Difference 37,933

Prior's Put/Call Breakdown

Total Calls 45,880
Total Puts 9,250
Put/Call Ratio 0.20
Net Difference 36,630

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