Tour v301
SLV
iShares Silver Trust
$52.56 -3.49%
(7/8 10:30) ◀
|
Wednesday, July 8, 2026 (10:35am)
January 2026
|
▶ (7/8 10:40)
◀ 7/8 10:35 ▶

Option Volume

Detail
ℹ
Current (07/08 10:35am) 141,486
Calls: 92,506 (65%)
Puts: 48,980 (35%)
Prior (07/07) 73,125
Calls: 59,145 (81%)
Puts: 13,980 (19%)
Current vs Prior +93.49%
Calls: +56.41% (Calls)
Puts: +250.36% (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 -42.10%
Calls: -38.46%
Puts: -47.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:35am) $11.68M
Calls: $6.28M (54%)
Puts: $5.39M (46%)
Prior (07/07) $11.98M
Calls: $10.40M (87%)
Puts: $1.58M (13%)
Current vs Prior -2.57%
Calls: -39.60%
Puts: +240.58%
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 -73.89%
Calls: -67.55%
Puts: -78.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:35am) 0.53
Prior (07/07) 0.24
Current vs Prior +124.01%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:35am) 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 1.88% | 3.94%3.94% | 6.72%5.92% | 13.64%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -29.26% | -4.25%-4.25% | +2.17%+0.70% | +2.76%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -35.12% | -2.78%-3.88% | +3.69%+3.00% | +2.75%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -29.26% | -4.25%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.47% | 5.84%
Calls: 10.81% | 6.32%
Puts: 16.13% | 5.36%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -16.02% | -27.27%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +10.16% | -43.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 93% vs prior. Bullish P/C ratio of 0.53. P/C ratio rising 124% - 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
10:35BULLISHBULLISHBULLISH
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 512 of results (avg 4.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 318.959.10$9.021.7%--0.9147
$44.00Jul 248.808.95$8.881.7%--0.9347
$42.50Jul 89.9510.15$10.052.0%140.99164
$43.00Jul 319.8510.05$9.952.0%--0.9335
$43.00Jul 249.709.90$9.802.0%1520.9416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.258.40$8.321.8%630.7710.4K
$63.00Aug 2110.8511.05$10.951.8%70.844.2K
$60.00Aug 77.908.05$7.981.9%--0.8154
$63.00Jul 810.3510.55$10.451.9%21.001
$63.00Jul 1010.3510.55$10.451.9%101.00344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%1320.061.8K
$56.00Jul 100.070.08$0.0812.5%2630.072.5K
$62.00Jul 170.080.09$0.0911.1%250.041.8K
$53.00Jul 80.140.16$0.1513.3%2.0K0.29475
$55.00Jul 100.140.16$0.1513.3%2.6K0.142.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.070.08$0.0812.5%810.065.9K
$49.00Jul 100.120.13$0.137.7%780.094.1K
$45.00Jul 170.130.15$0.1414.3%170.066.7K
$49.50Jul 100.160.19$0.1816.7%250.12251
$46.00Jul 170.180.21$0.2015.0%610.083.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 109.9510.20$10.072.5%--1.0022
$43.00Jul 109.459.70$9.572.6%--1.0014
$43.50Jul 108.959.20$9.072.8%--1.0019
$46.50Jul 85.956.15$6.053.3%--0.9928
$44.00Jul 108.458.70$8.572.9%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 82.853.05$2.956.8%1111.00648
$56.00Jul 83.353.55$3.455.8%801.00936
$56.50Jul 83.854.05$3.955.1%431.00145
$57.00Jul 84.354.55$4.454.5%11.00116
$57.50Jul 84.905.05$4.973.0%--1.0051

Most actively traded options today. High liquidity = easy entry/exit. 518 active (total vol 129.8K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.15$0.1421.4%38.9K0.0758.4K
$55.00Jul 170.690.74$0.726.9%7.1K0.2913.8K
$62.00Aug 210.800.84$0.824.9%5.9K0.187.5K
$55.00Jul 100.140.16$0.1513.3%2.6K0.142.6K
$53.00Jul 80.140.16$0.1513.3%2.0K0.29475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.300.33$0.329.4%6.2K0.48261
$50.00Jul 170.690.74$0.726.9%5.9K0.2628.2K
$50.00Jul 100.200.24$0.2218.2%5.4K0.1513.8K
$52.00Jul 80.150.19$0.1723.5%3.8K0.284.2K
$55.00Jul 82.362.54$2.457.3%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 235.0%, max 521.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 8Aug 21292.3%48.7%500.5%1114.5K
$43.00Jul 8Jul 31342.9%57.9%491.9%6134
$44.00Jul 8Aug 7308.0%54.0%470.2%22127
$62.50Jul 8Jul 31281.3%50.3%459.4%22160
$45.00Jul 8Aug 21273.6%49.5%452.8%151.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7342.9%55.2%521.6%20313
$63.00Jul 8Aug 21292.3%48.7%500.5%94.2K
$44.00Jul 8Aug 14308.0%51.9%492.8%752
$62.50Jul 8Jul 31281.3%50.3%459.4%288
$45.00Jul 8Aug 21273.6%49.5%452.8%807.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 14.38, avg 2.09)

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$0.10$0.90$0.109.00$58.10
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Jul 22$0.17$1.83$0.1710.76$46.83
$45.00$44.00Jul 31$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
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 10.54, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$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$46.00Jul 31$0.85$0.85$0.155.67$45.85
$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 20$0.90$0.90$0.109.00$58.10
$57.50$56.50Jul 15$0.88$0.88$0.127.33$56.62
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.07107.8%55.2%
$46.50Jul 8Jul 10$0.08193.2%84.4%
$47.50Jul 8Jul 10$0.08187.4%80.2%
$48.00Jul 8Jul 10$0.10171.7%74.7%
$55.50Jul 8Jul 10$0.1094.5%53.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05187.4%80.2%
$48.00Jul 8Jul 10$0.06171.7%74.7%
$48.50Jul 8Jul 10$0.08162.0%72.5%
$56.00Jul 8Jul 10$0.08107.8%55.2%
$60.50Jul 10Jul 17$0.0880.0%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.31% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.37$0.32$0.69$51.81$53.191.31%
$53.00Jul 8$0.15$0.62$0.77$52.23$53.771.46%
$52.00Jul 8$0.73$0.17$0.90$51.10$52.901.71%
$53.50Jul 8$0.05$1.01$1.06$52.44$54.562.02%
$51.50Jul 8$1.14$0.08$1.22$50.28$52.722.32%
$54.00Jul 8$0.03$1.48$1.51$52.49$55.512.87%
$51.00Jul 8$1.59$0.03$1.62$49.38$52.623.08%
$52.50Jul 10$0.95$0.87$1.82$50.68$54.323.46%
$53.00Jul 10$0.70$1.12$1.82$51.18$54.823.46%
$52.00Jul 10$1.23$0.67$1.90$50.10$53.903.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.11% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.00Jul 8$0.03$0.03$0.06$50.94$54.06
$53.50$51.00Jul 8$0.05$0.03$0.08$50.92$53.58
$54.00$51.50Jul 8$0.03$0.08$0.11$51.39$54.11
$53.50$51.50Jul 8$0.05$0.08$0.13$51.37$53.63
$53.00$51.00Jul 8$0.15$0.03$0.18$50.82$53.18
$54.00$52.00Jul 8$0.03$0.17$0.20$51.80$54.20
$53.50$52.00Jul 8$0.05$0.17$0.22$51.78$53.72
$53.00$51.50Jul 8$0.15$0.08$0.23$51.27$53.23
$53.00$52.00Jul 8$0.15$0.17$0.32$51.68$53.32
$54.00$52.50Jul 8$0.03$0.32$0.35$52.15$54.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
48/4849/50Jul 31$0.87$0.136.69$47.63$49.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
45/4649/50Jul 31$0.86$0.146.14$45.14$49.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
44/4549/50Jul 31$0.85$0.155.67$44.15$49.85
50/5152/53Jul 22$0.83$0.174.88$50.17$52.83
51/5253/54Jul 22$0.83$0.174.88$51.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.07$0.9313.29
$52.00$53.00$54.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Jul 22$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. 184 found (best net $-0.19, 182 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
$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
$46.00$44.001:2Jul 20-$0.04$1.96
$47.00$45.001:2Jul 22-$0.07$1.93
$48.00$46.001:2Aug 14-$0.43$1.57
$44.00$43.001:2Jul 20-$0.06$0.94

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 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.150.510.8%5.99%6.83%43413
$53.00Aug 14$2.950.510.8%5.61%6.45%3039
$54.00Aug 21$2.760.472.7%5.25%7.99%675.0K
$53.50Aug 14$2.700.481.8%5.14%6.93%--40
$53.00Aug 7$2.600.500.8%4.95%5.78%37144
$54.00Aug 14$2.470.462.7%4.70%7.44%52.1K
$53.50Aug 7$2.400.471.8%4.57%6.35%1348
$55.00Aug 21$2.370.424.6%4.51%9.15%62911.3K
$53.00Jul 31$2.280.500.8%4.34%5.18%204456
$54.50Aug 14$2.280.433.7%4.34%8.03%--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 92,506
Total Puts 48,980
Put/Call Ratio 0.53
Net Difference 43,526

Prior's Put/Call Breakdown

Total Calls 59,145
Total Puts 13,980
Put/Call Ratio 0.24
Net Difference 45,165

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