Tour v301
SLV
iShares Silver Trust
$52.55 -3.51%
(7/8 10:15) ◀
|
Wednesday, July 8, 2026 (10:20am)
January 2026
|
▶ (7/8 10:25)
◀ 7/8 10:20 ▶

Option Volume

Detail
ℹ
Current (07/08 10:20am) 120,494
Calls: 79,016 (66%)
Puts: 41,478 (34%)
Prior (07/07) 57,570
Calls: 47,542 (83%)
Puts: 10,028 (17%)
Current vs Prior +109.30%
Calls: +66.20% (Calls)
Puts: +313.62% (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 -50.69%
Calls: -47.43%
Puts: -55.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:20am) $9.26M
Calls: $4.49M (48%)
Puts: $4.77M (52%)
Prior (07/07) $10.01M
Calls: $8.98M (90%)
Puts: $1.02M (10%)
Current vs Prior -7.52%
Calls: -50.08%
Puts: +365.87%
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 -79.31%
Calls: -76.83%
Puts: -81.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:20am) 0.52
Prior (07/07) 0.21
Current vs Prior +148.87%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:20am) 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% | 3.98%3.98% | 6.74%5.88% | 13.64%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -30.67% | -3.31%-3.30% | +2.48%+0.07% | +2.77%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -36.42% | -1.82%-2.93% | +4.00%+2.35% | +2.77%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -30.67% | -3.31%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.74% | 7.32%
Calls: 10.81% | 9.28%
Puts: 16.67% | 5.36%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -14.34% | -8.84%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +12.37% | -29.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 109% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio rising 149% - 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
10:20BEARISHBULLISHBULLISH
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 493 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.208.35$8.271.8%10.8743
$42.50Jul 810.0010.20$10.102.0%141.00164
$43.00Jul 319.8510.05$9.952.0%--0.9335
$46.00Aug 77.357.50$7.432.0%--0.8410
$43.00Jul 249.759.95$9.852.0%10.9516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.8511.00$10.931.4%60.844.2K
$61.00Aug 219.109.25$9.181.6%10.793.7K
$60.00Aug 218.258.40$8.321.8%620.7710.4K
$63.00Aug 710.6010.80$10.701.9%--0.8755
$62.50Jul 3110.0010.20$10.102.0%--0.8986

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 80.050.06$0.0616.7%1.4K0.13116
$56.50Jul 100.050.06$0.0616.7%1220.061.8K
$56.00Jul 100.070.08$0.0812.5%2440.072.5K
$60.00Jul 170.120.14$0.1315.4%38.9K0.0758.4K
$55.00Jul 100.140.15$0.156.7%2.4K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.110.13$0.1216.7%360.094.1K
$49.50Jul 100.140.16$0.1513.3%210.11251
$52.00Jul 80.150.17$0.1612.5%2.3K0.264.2K
$50.00Jul 100.180.21$0.2015.0%5.4K0.1413.8K
$47.00Jul 170.240.28$0.2615.4%660.1112.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.0010.20$10.102.0%141.00164
$43.00Jul 89.509.70$9.602.1%61.0099
$43.50Jul 89.009.20$9.102.2%221.00110
$44.00Jul 88.508.70$8.602.3%221.0080
$44.50Jul 88.008.20$8.102.5%81.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 105.806.05$5.934.2%--1.0021
$59.00Jul 106.306.55$6.433.9%31.00517
$59.50Jul 106.807.05$6.933.6%--1.0017
$60.00Jul 107.307.55$7.433.4%181.001.3K
$60.50Jul 107.808.05$7.933.2%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 489 active (total vol 116.1K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%38.9K0.0758.4K
$55.00Jul 170.700.74$0.725.6%7.1K0.2913.8K
$62.00Aug 210.790.85$0.827.3%5.9K0.187.5K
$55.00Jul 100.140.15$0.156.7%2.4K0.152.6K
$53.00Jul 80.150.17$0.1612.5%1.6K0.30475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.690.74$0.726.9%5.9K0.2628.2K
$50.00Jul 100.180.21$0.2015.0%5.4K0.1413.8K
$52.50Jul 80.300.34$0.3212.5%3.5K0.47261
$55.00Jul 82.332.51$2.427.4%3.2K0.974.3K
$52.00Jul 80.150.17$0.1612.5%2.3K0.264.2K

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 229.0%, max 510.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 8Aug 21285.5%48.7%486.4%804.5K
$43.00Jul 8Jul 31336.1%57.7%482.1%6134
$44.00Jul 8Aug 7301.9%53.8%461.3%22127
$62.00Jul 8Aug 21263.8%48.2%447.4%6.0K7.6K
$62.50Jul 8Jul 31274.7%50.4%445.5%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7336.1%55.1%510.2%20313
$63.00Jul 8Aug 21285.5%48.7%486.4%84.2K
$44.00Jul 8Aug 14301.9%51.7%484.4%252
$62.00Jul 8Aug 21263.8%48.2%447.4%111.4K
$62.50Jul 8Jul 31274.7%50.4%445.5%288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 18.05, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.13$1.87$0.1314.38$58.13
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$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$0.21$3.79$0.2118.05$46.79
$47.00$45.00Jul 22$0.17$1.83$0.1710.76$46.83
$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
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$50.00Jul 20$4.40$4.40$0.607.33$49.40
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.00Jul 15$1.35$1.35$0.159.00$56.15
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 8Jul 10$0.05189.6%84.5%
$56.00Jul 8Jul 10$0.07104.9%54.9%
$47.50Jul 8Jul 10$0.08184.1%77.8%
$48.00Jul 8Jul 10$0.08168.6%73.6%
$55.50Jul 8Jul 10$0.0991.9%52.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05168.6%73.6%
$56.00Jul 8Jul 10$0.05104.9%54.9%
$56.50Jul 8Jul 10$0.05117.6%56.7%
$60.50Jul 10Jul 17$0.0585.4%55.7%
$61.00Jul 10Jul 17$0.0583.6%57.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 1.31% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.37$0.32$0.69$51.81$53.191.31%
$53.00Jul 8$0.16$0.60$0.76$52.24$53.761.45%
$52.00Jul 8$0.74$0.16$0.90$51.10$52.901.71%
$53.50Jul 8$0.06$0.99$1.05$52.45$54.552.00%
$51.50Jul 8$1.16$0.07$1.23$50.27$52.732.34%
$54.00Jul 8$0.03$1.44$1.47$52.53$55.472.80%
$51.00Jul 8$1.60$0.02$1.62$49.38$52.623.08%
$53.00Jul 10$0.69$1.12$1.81$51.19$54.813.44%
$52.50Jul 10$0.97$0.87$1.84$50.66$54.343.50%
$53.50Jul 10$0.50$1.40$1.90$51.60$55.403.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.19% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 8$0.03$0.07$0.10$51.40$54.10
$53.50$51.50Jul 8$0.06$0.07$0.13$51.37$53.63
$54.00$52.00Jul 8$0.03$0.16$0.19$51.81$54.19
$53.50$52.00Jul 8$0.06$0.16$0.22$51.78$53.72
$53.00$51.50Jul 8$0.16$0.07$0.23$51.27$53.23
$53.00$52.00Jul 8$0.16$0.16$0.32$51.68$53.32
$54.00$52.50Jul 8$0.03$0.32$0.35$52.15$54.35
$53.50$52.50Jul 8$0.06$0.32$0.38$52.12$53.88
$55.00$50.50Jul 10$0.15$0.28$0.43$50.07$55.43
$53.00$52.50Jul 8$0.16$0.32$0.48$52.02$53.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 169 found (best R:R 9.00, avg credit $0.57)

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
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4849/50Jul 31$0.84$0.165.25$47.66$49.84
52/5354/55Jul 22$0.83$0.174.88$52.17$54.83
45/4649/50Jul 31$0.83$0.174.88$45.17$49.83

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
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$56.00$57.50$59.00Jul 15$0.08$1.4217.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.19, 179 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-$0.08$1.92
$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-$0.19$2.81
$47.00$45.001:2Jul 22-$0.06$1.94
$48.00$46.001:2Aug 14-$0.42$1.58
$49.50$48.001:2Jul 22-$0.25$1.25
$44.00$43.001:2Jul 24-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.99%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.150.510.9%5.99%6.85%43413
$53.00Aug 14$2.910.510.9%5.54%6.39%2039
$54.00Aug 21$2.740.472.8%5.21%7.97%675.0K
$53.50Aug 14$2.680.481.8%5.10%6.91%--40
$53.00Aug 7$2.600.500.9%4.95%5.80%28144
$54.00Aug 14$2.480.462.8%4.72%7.48%42.1K
$53.50Aug 7$2.380.481.8%4.53%6.34%1348
$55.00Aug 21$2.350.424.7%4.47%9.13%11911.3K
$53.00Jul 31$2.290.500.9%4.36%5.21%193456
$54.50Aug 14$2.280.433.7%4.34%8.05%--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 79,016
Total Puts 41,478
Put/Call Ratio 0.52
Net Difference 37,538

Prior's Put/Call Breakdown

Total Calls 47,542
Total Puts 10,028
Put/Call Ratio 0.21
Net Difference 37,514

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