Tour v301
SLV
iShares Silver Trust
$52.75 -3.14%
(7/8 10:20) ◀
|
Wednesday, July 8, 2026 (10:25am)
January 2026
|
▶ (7/8 10:30)
◀ 7/8 10:25 ▶

Option Volume

Detail
ℹ
Current (07/08 10:25am) 128,020
Calls: 82,663 (65%)
Puts: 45,357 (35%)
Prior (07/07) 59,420
Calls: 48,785 (82%)
Puts: 10,635 (18%)
Current vs Prior +115.45%
Calls: +69.44% (Calls)
Puts: +326.49% (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 -47.61%
Calls: -45.00%
Puts: -51.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:25am) $10.10M
Calls: $5.37M (53%)
Puts: $4.73M (47%)
Prior (07/07) $10.28M
Calls: $9.10M (89%)
Puts: $1.18M (11%)
Current vs Prior -1.75%
Calls: -41.03%
Puts: +302.26%
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 -77.42%
Calls: -72.27%
Puts: -81.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:25am) 0.55
Prior (07/07) 0.22
Current vs Prior +151.70%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:25am) 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% | 3.91%3.91% | 6.71%5.86% | 13.67%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -31.65% | -5.05%-5.05% | +2.09%-0.31% | +2.96%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -37.32% | -3.60%-4.69% | +3.61%+1.97% | +2.95%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -31.65% | -5.05%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.50% | 8.74%
Calls: 8.33% | 9.71%
Puts: 16.67% | 7.77%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -22.07% | +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 +2.23% | -16.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 115% vs prior - elevated interest. Bullish P/C ratio of 0.55. P/C ratio rising 152% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:25BULLISHBULLISHBULLISH
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 503 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 319.109.25$9.181.6%--0.9047
$45.00Aug 218.658.80$8.731.7%50.841.8K
$45.00Jul 318.208.35$8.271.8%--0.88130
$45.00Jul 87.657.80$7.731.9%80.9923
$42.50Jul 1510.2010.40$10.301.9%--0.9832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 710.5010.65$10.581.4%--0.8855
$62.00Jul 109.209.35$9.271.6%80.99250
$51.00Aug 212.422.46$2.441.6%700.39651
$61.00Aug 78.658.80$8.731.7%--0.8410
$60.50Jul 247.908.05$7.981.9%30.90340

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%1260.061.8K
$53.50Jul 80.060.07$0.0714.3%1.5K0.16116
$56.00Jul 100.070.08$0.0812.5%2510.082.5K
$55.50Jul 100.100.12$0.1118.2%1030.11563
$57.00Jul 130.110.13$0.1216.7%4160.08404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.070.08$0.0812.5%610.065.9K
$52.00Jul 80.110.13$0.1216.7%3.7K0.224.2K
$49.00Jul 100.110.13$0.1216.7%400.094.1K
$49.50Jul 100.140.16$0.1513.3%210.11251
$50.00Jul 100.180.20$0.1910.5%5.4K0.1413.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1010.1010.35$10.232.4%--1.0022
$43.00Jul 109.609.85$9.732.6%--1.0014
$43.50Jul 109.159.35$9.252.2%--1.0019
$44.00Jul 108.658.85$8.752.3%--1.0019
$44.50Jul 108.158.35$8.252.4%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 82.702.88$2.796.5%1111.00648
$56.00Jul 83.203.40$3.306.1%691.00936
$56.50Jul 83.703.90$3.805.3%421.00145
$57.00Jul 84.204.40$4.304.7%--1.00116
$57.50Jul 84.704.90$4.804.2%--1.0051

Most actively traded options today. High liquidity = easy entry/exit. 500 active (total vol 123.3K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%38.9K0.0758.4K
$55.00Jul 170.730.77$0.755.3%7.1K0.3013.8K
$62.00Aug 210.800.87$0.848.3%5.9K0.197.5K
$55.00Jul 100.160.17$0.175.9%2.6K0.152.6K
$53.00Jul 80.200.22$0.219.5%1.8K0.37475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.650.70$0.687.4%5.9K0.2528.2K
$50.00Jul 100.180.20$0.1910.5%5.4K0.1413.8K
$52.50Jul 80.230.26$0.2512.0%5.0K0.39261
$52.00Jul 80.110.13$0.1216.7%3.7K0.224.2K
$55.00Jul 82.222.39$2.317.4%3.2K0.954.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 224.4%, max 518.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31343.5%58.3%488.8%6134
$44.00Jul 8Aug 7309.1%54.3%469.1%22127
$45.00Jul 8Aug 21275.3%49.5%455.5%131.8K
$63.00Jul 8Aug 21261.3%48.5%439.0%914.5K
$62.50Jul 8Jul 31250.9%49.7%404.6%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7343.5%55.6%518.1%20313
$44.00Jul 8Aug 14309.1%52.2%491.8%752
$45.00Jul 8Aug 21275.3%49.5%455.5%307.6K
$63.00Jul 8Aug 21261.3%48.5%439.0%94.2K
$62.50Jul 8Jul 31250.9%49.7%404.6%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 18.05, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.13$1.87$0.1314.38$58.13
$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
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
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
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 14.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.40$1.40$0.1014.00$46.40
$45.00$46.00Jul 31$0.89$0.89$0.118.09$45.89
$45.00$50.00Jul 20$4.40$4.40$0.607.33$49.40
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
$48.00$49.00Jul 24$0.85$0.85$0.155.67$48.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$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. 39 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 8Jul 10$0.05326.5%94.0%
$44.00Jul 8Jul 10$0.05309.1%96.4%
$56.00Jul 8Jul 10$0.07100.6%54.0%
$48.00Jul 8Jul 10$0.10151.1%76.4%
$55.50Jul 8Jul 10$0.1087.5%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05100.6%54.0%
$48.00Jul 8Jul 10$0.07151.1%76.4%
$48.50Jul 8Jul 10$0.08148.9%72.5%
$43.50Jul 10Jul 17$0.0894.0%69.8%
$60.50Jul 10Jul 17$0.0884.2%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 1.31% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.21$0.48$0.69$52.31$53.691.31%
$52.50Jul 8$0.48$0.25$0.73$51.77$53.231.38%
$53.50Jul 8$0.07$0.84$0.91$52.59$54.411.73%
$52.00Jul 8$0.85$0.12$0.97$51.03$52.971.84%
$51.50Jul 8$1.29$0.06$1.35$50.15$52.852.56%
$54.00Jul 8$0.03$1.32$1.35$52.65$55.352.56%
$54.50Jul 8$0.02$1.76$1.78$52.72$56.283.37%
$51.00Jul 8$1.76$0.03$1.79$49.21$52.793.39%
$53.00Jul 10$0.77$1.03$1.80$51.20$54.803.41%
$52.50Jul 10$1.03$0.80$1.83$50.67$54.333.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.11% of stock, avg 5.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.00Jul 8$0.03$0.03$0.06$50.94$54.06
$54.00$51.50Jul 8$0.03$0.06$0.09$51.41$54.09
$53.50$51.00Jul 8$0.07$0.03$0.10$50.90$53.60
$53.50$51.50Jul 8$0.07$0.06$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$0.07$0.12$0.19$51.81$53.69
$53.00$51.00Jul 8$0.21$0.03$0.24$50.76$53.24
$53.00$51.50Jul 8$0.21$0.06$0.27$51.23$53.27
$54.00$52.50Jul 8$0.03$0.25$0.28$52.22$54.28
$53.50$52.50Jul 8$0.07$0.25$0.32$52.18$53.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
48/4849/50Jul 31$0.86$0.146.14$47.64$49.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
50/5152/53Jul 22$0.85$0.155.67$50.15$52.85
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
45/4649/50Jul 31$0.84$0.165.25$45.16$49.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 22$0.05$0.9519.00
$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$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.18, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.04$1.96
$56.00$58.001:2Jul 22-$0.06$1.94
$61.00$63.001:2Jul 22-$0.08$1.92
$62.00$63.001:2Jul 20-$0.08$0.92
$61.00$62.001:2Jul 20-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.18$2.82
$47.00$45.001:2Jul 22-$0.06$1.94
$48.00$46.001:2Aug 14-$0.45$1.55
$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. 162 found (best yield 6.16%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.5%6.16%6.64%43413
$53.00Aug 14$3.000.520.5%5.69%6.16%3039
$54.00Aug 21$2.830.472.4%5.36%7.73%675.0K
$53.50Aug 14$2.760.491.4%5.23%6.65%--40
$53.00Aug 7$2.680.510.5%5.08%5.55%37144
$54.00Aug 14$2.540.472.4%4.82%7.18%42.1K
$53.50Aug 7$2.450.481.4%4.64%6.07%1348
$55.00Aug 21$2.420.434.3%4.59%8.85%62111.3K
$53.00Jul 31$2.370.510.5%4.49%4.97%204456
$54.50Aug 14$2.340.443.3%4.44%7.75%--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 82,663
Total Puts 45,357
Put/Call Ratio 0.55
Net Difference 37,306

Prior's Put/Call Breakdown

Total Calls 48,785
Total Puts 10,635
Put/Call Ratio 0.22
Net Difference 38,150

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