Tour v301
SLV
iShares Silver Trust
$52.72 -3.20%
(7/8 10:25) ◀
|
Wednesday, July 8, 2026 (10:30am)
January 2026
|
▶ (7/8 10:35)
◀ 7/8 10:30 ▶

Option Volume

Detail
ℹ
Current (07/08 10:30am) 130,856
Calls: 84,441 (65%)
Puts: 46,415 (35%)
Prior (07/07) 67,871
Calls: 55,959 (82%)
Puts: 11,912 (18%)
Current vs Prior +92.80%
Calls: +50.90% (Calls)
Puts: +289.65% (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 -46.45%
Calls: -43.82%
Puts: -50.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:30am) $10.77M
Calls: $5.89M (55%)
Puts: $4.87M (45%)
Prior (07/07) $11.70M
Calls: $10.40M (89%)
Puts: $1.31M (11%)
Current vs Prior -8.00%
Calls: -43.32%
Puts: +273.33%
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 -75.93%
Calls: -69.56%
Puts: -80.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:30am) 0.55
Prior (07/07) 0.21
Current vs Prior +158.22%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:30am) 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 1.84% | 3.96%3.96% | 6.68%5.80% | 13.71%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -30.90% | -3.62%-3.62% | +1.57%-1.22% | +3.30%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -36.63% | -2.14%-3.24% | +3.08%+1.03% | +3.29%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -30.90% | -3.62%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.31% | 5.75%
Calls: 14.29% | 6.73%
Puts: 8.33% | 4.76%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -29.49% | -28.39%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -7.50% | -44.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 93% vs prior. Bullish P/C ratio of 0.55. P/C ratio rising 158% - 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
10:30BULLISHBULLISHBULLISH
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 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1010.1510.35$10.252.0%--1.0022
$43.00Jul 3110.0010.20$10.102.0%--0.9335
$43.00Jul 109.659.85$9.752.1%--1.0014
$46.50Aug 77.057.20$7.132.1%--0.8215
$44.00Aug 79.209.40$9.302.2%--0.8847
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.7510.90$10.831.4%70.834.2K
$63.00Aug 710.5010.65$10.581.4%--0.8855
$62.00Aug 219.8510.00$9.931.5%200.811.4K
$62.00Jul 319.459.60$9.521.6%--0.88165
$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. 154 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 80.060.07$0.0714.3%1.5K0.16116
$56.50Jul 100.060.07$0.0714.3%1290.061.8K
$56.00Jul 100.070.08$0.0812.5%2580.082.5K
$62.00Jul 170.080.09$0.0911.1%250.041.8K
$55.50Jul 100.100.12$0.1118.2%1040.11563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.100.12$0.1118.2%690.084.1K
$52.00Jul 80.120.14$0.1315.4%3.7K0.234.2K
$49.50Jul 100.140.16$0.1513.3%250.11251
$50.00Jul 100.180.20$0.1910.5%5.4K0.1413.8K
$46.50Jul 170.190.23$0.2119.0%30.0950

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 1510.1510.40$10.282.4%--1.0032
$43.00Jul 159.659.90$9.782.6%--1.0023
$43.50Jul 159.159.45$9.303.2%--1.0019
$42.50Jul 1010.1510.35$10.252.0%--1.0022
$43.00Jul 109.659.85$9.752.1%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 82.702.88$2.796.5%1111.00648
$56.00Jul 83.153.35$3.256.2%801.00936
$56.50Jul 83.653.90$3.786.6%431.00145
$57.00Jul 84.154.40$4.285.8%11.00116
$57.50Jul 84.654.90$4.785.2%--1.0051

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 125.7K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%38.9K0.0758.4K
$55.00Jul 170.720.78$0.758.0%7.1K0.3013.8K
$62.00Aug 210.800.87$0.848.3%5.9K0.197.5K
$55.00Jul 100.150.17$0.1612.5%2.6K0.152.6K
$53.00Jul 80.180.21$0.2015.0%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 80.240.28$0.2615.4%5.4K0.40261
$52.00Jul 80.120.14$0.1315.4%3.7K0.234.2K
$55.00Jul 82.202.38$2.297.9%3.2K0.964.3K

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 232.3%, max 522.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31345.4%58.4%491.7%6134
$63.00Jul 8Aug 21285.4%48.8%485.1%1114.5K
$44.00Jul 8Aug 7310.7%54.3%472.7%22127
$45.00Jul 8Aug 21276.7%49.5%459.1%141.8K
$62.50Jul 8Jul 31274.4%49.7%452.2%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7345.4%55.5%522.1%20313
$44.00Jul 8Aug 14310.7%52.2%495.6%752
$63.00Jul 8Aug 21285.4%48.8%485.1%94.2K
$45.00Jul 8Aug 21276.7%49.5%459.1%437.6K
$62.50Jul 8Jul 31274.4%49.7%452.2%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 24.00, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.14$1.86$0.1413.29$58.14
$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 14$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$43.00Jul 20$0.12$2.88$0.1224.00$45.88
$47.00$45.00Jul 22$0.16$1.84$0.1611.50$46.84
$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
$49.00$48.00Jul 20$0.14$0.86$0.146.14$48.86

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 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.34$1.34$0.168.37$46.34
$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
$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$58.00Jul 24$0.90$0.90$0.109.00$58.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$58.00$56.00Jul 20$1.72$1.72$0.286.14$56.28
$62.00$61.00Aug 21$0.86$0.86$0.146.14$61.14
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.06114.9%57.2%
$47.50Jul 8Jul 10$0.07191.7%79.5%
$56.00Jul 8Jul 10$0.07101.9%53.1%
$48.00Jul 8Jul 10$0.08166.4%75.5%
$55.50Jul 8Jul 10$0.1088.7%52.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.05114.9%57.2%
$48.00Jul 8Jul 10$0.06166.4%75.5%
$48.50Jul 8Jul 10$0.07159.4%72.7%
$60.50Jul 10Jul 17$0.0784.2%55.3%
$55.50Jul 8Jul 10$0.0888.7%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 1.29% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.20$0.48$0.68$52.32$53.681.29%
$52.50Jul 8$0.49$0.26$0.75$51.75$53.251.42%
$53.50Jul 8$0.07$0.84$0.91$52.59$54.411.73%
$52.00Jul 8$0.85$0.13$0.98$51.02$52.981.86%
$54.00Jul 8$0.04$1.31$1.35$52.65$55.352.56%
$51.50Jul 8$1.30$0.06$1.36$50.14$52.862.58%
$51.00Jul 8$1.75$0.03$1.78$49.22$52.783.38%
$54.50Jul 8$0.02$1.80$1.82$52.68$56.323.45%
$52.50Jul 10$1.04$0.79$1.83$50.67$54.333.47%
$53.00Jul 10$0.78$1.05$1.83$51.17$54.833.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.13% of stock, avg 5.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.00Jul 8$0.04$0.03$0.07$50.93$54.07
$53.50$51.00Jul 8$0.07$0.03$0.10$50.90$53.60
$54.00$51.50Jul 8$0.04$0.06$0.10$51.40$54.10
$53.50$51.50Jul 8$0.07$0.06$0.13$51.37$53.63
$54.00$52.00Jul 8$0.04$0.13$0.17$51.83$54.17
$53.50$52.00Jul 8$0.07$0.13$0.20$51.80$53.70
$53.00$51.00Jul 8$0.20$0.03$0.23$50.77$53.23
$53.00$51.50Jul 8$0.20$0.06$0.26$51.24$53.26
$54.00$52.50Jul 8$0.04$0.26$0.30$52.20$54.30
$53.00$52.00Jul 8$0.20$0.13$0.33$51.67$53.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 165 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
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

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
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Jul 22$0.08$0.9211.50
$54.00$55.00$56.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$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. 186 found (best net $-0.20, 182 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$63.001:2Jul 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-$0.20$2.80
$47.00$45.001:2Jul 22-$0.07$1.93
$48.00$46.001:2Aug 14-$0.43$1.57
$47.00$46.001:2Jul 20-$0.14$0.86
$44.00$43.001:2Jul 24-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.16%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.5%6.16%6.70%43413
$53.00Aug 14$3.000.520.5%5.69%6.22%3039
$54.00Aug 21$2.820.472.4%5.35%7.78%675.0K
$53.50Aug 14$2.750.491.5%5.22%6.70%--40
$53.00Aug 7$2.690.510.5%5.10%5.63%37144
$54.00Aug 14$2.550.472.4%4.84%7.26%52.1K
$53.50Aug 7$2.450.481.5%4.65%6.13%1348
$55.00Aug 21$2.420.434.3%4.59%8.92%62811.3K
$53.00Jul 31$2.370.510.5%4.50%5.03%204456
$54.50Aug 14$2.340.443.4%4.44%7.81%--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 84,441
Total Puts 46,415
Put/Call Ratio 0.55
Net Difference 38,026

Prior's Put/Call Breakdown

Total Calls 55,959
Total Puts 11,912
Put/Call Ratio 0.21
Net Difference 44,047

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