Tour v302
SLV
iShares Silver Trust
$52.31 -3.96%
(7/8 10:35) ◀
|
Wednesday, July 8, 2026 (10:40am)
January 2026
|
▶ (7/8 10:45)
◀ 7/8 10:40 ▶

Option Volume

Detail
ℹ
Current (07/08 10:40am) 157,622
Calls: 101,142 (64%)
Puts: 56,480 (36%)
Prior (07/07) 74,662
Calls: 60,084 (80%)
Puts: 14,578 (20%)
Current vs Prior +111.11%
Calls: +68.33% (Calls)
Puts: +287.43% (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 -35.49%
Calls: -32.71%
Puts: -39.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:40am) $13.70M
Calls: $6.73M (49%)
Puts: $6.97M (51%)
Prior (07/07) $12.70M
Calls: $11.06M (87%)
Puts: $1.64M (13%)
Current vs Prior +7.85%
Calls: -39.12%
Puts: +323.86%
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 -69.37%
Calls: -65.22%
Puts: -72.53%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:40am) 0.56
Prior (07/07) 0.24
Current vs Prior +130.16%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:40am) 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 1.95% | 4.17%4.17% | 6.92%6.06% | 13.88%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -26.76% | +1.32%+1.32% | +5.27%+3.13% | +4.54%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -32.84% | +2.88%+1.72% | +6.84%+5.48% | +4.54%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -26.76% | +1.32%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.77% | 5.86%
Calls: 12.50% | 7.83%
Puts: 13.04% | 3.88%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -20.39% | -27.02%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +4.44% | -43.70%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 111% vs prior - elevated interest. Bullish P/C ratio of 0.56. 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
10:40BEARISHBULLISHBULLISH
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 486 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.7010.85$10.771.4%--0.9211
$43.00Jul 319.659.80$9.731.5%--0.9235
$48.00Aug 216.056.15$6.101.6%--0.7395
$45.00Aug 218.358.50$8.431.8%50.831.8K
$45.00Aug 78.008.15$8.071.9%10.8643
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.359.50$9.431.6%10.793.7K
$60.00Aug 218.508.65$8.571.8%710.7710.4K
$62.50Jul 3110.3010.50$10.401.9%--0.8986
$62.00Aug 2110.2010.40$10.301.9%200.811.4K
$60.00Jul 87.607.75$7.682.0%160.9923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 135 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%1320.051.8K
$56.00Jul 100.060.07$0.0714.3%2670.072.5K
$53.00Jul 80.090.10$0.1010.0%2.1K0.20475
$55.00Jul 100.130.14$0.147.1%2.6K0.122.6K
$54.50Jul 100.190.22$0.2114.3%2500.17816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.100.12$0.1118.2%1070.075.9K
$51.50Jul 80.110.13$0.1216.7%2680.22113
$48.50Jul 100.120.14$0.1315.4%200.09387
$49.00Jul 100.160.18$0.1711.8%820.124.1K
$49.50Jul 100.200.23$0.2213.6%280.15251

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
$42.00Jul 810.2010.40$10.301.9%621.00154
$42.50Jul 89.709.90$9.802.0%141.00164
$43.00Jul 89.209.40$9.302.2%61.0099
$43.50Jul 88.708.90$8.802.3%221.00110
$44.00Jul 88.208.40$8.302.4%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 106.106.35$6.234.0%--1.0021
$59.00Jul 106.606.85$6.733.7%31.00517
$59.50Jul 107.107.35$7.233.5%--1.0017
$60.00Jul 107.607.85$7.733.2%191.001.3K
$60.50Jul 108.108.30$8.202.4%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 527 active (total vol 144.8K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.110.15$0.1330.8%38.9K0.0758.4K
$55.00Jul 170.660.69$0.684.4%13.1K0.2813.8K
$62.00Aug 210.770.83$0.807.5%6.0K0.187.5K
$55.00Jul 100.130.14$0.147.1%2.6K0.122.6K
$53.00Jul 80.090.10$0.1010.0%2.1K0.20475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.780.85$0.828.5%6.7K0.2828.2K
$52.50Jul 80.430.49$0.4613.0%6.4K0.60261
$50.00Jul 100.270.30$0.2910.3%5.8K0.1913.8K
$52.00Jul 80.230.27$0.2516.0%4.2K0.384.2K
$55.00Jul 82.612.79$2.706.7%3.3K0.974.3K

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 233.1%, max 574.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7373.1%57.8%545.4%62165
$43.00Jul 8Jul 31338.2%59.5%468.2%6134
$44.00Jul 8Aug 7302.1%54.6%453.6%22127
$45.00Jul 8Aug 21267.4%50.1%433.5%221.8K
$62.00Jul 8Aug 21257.6%48.8%427.7%6.0K7.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14373.1%55.3%574.3%--93
$43.00Jul 8Aug 7338.2%56.0%503.6%20313
$44.00Jul 8Aug 14302.1%52.5%475.3%852
$45.00Jul 8Aug 21267.4%50.1%433.5%1357.6K
$62.00Jul 8Aug 21257.6%48.8%427.7%311.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 20.43, avg 2.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.10$1.90$0.1019.00$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
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.14$2.86$0.1420.43$44.86
$46.00$44.00Jul 20$0.11$1.89$0.1117.18$45.89
$47.00$45.00Jul 22$0.20$1.80$0.209.00$46.80
$46.00$45.00Jul 24$0.10$0.90$0.109.00$45.90
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 10.11, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.82$1.82$0.1810.11$43.82
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$50.00Jul 20$4.30$4.30$0.706.14$49.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$56.50Jul 15$0.90$0.90$0.109.00$56.60
$59.00$58.00Jul 20$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$58.00$56.00Jul 20$1.75$1.75$0.257.00$56.25
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06116.1%56.8%
$45.50Jul 8Jul 10$0.08250.2%94.0%
$46.00Jul 8Jul 10$0.08232.2%91.3%
$46.50Jul 8Jul 10$0.08187.2%86.5%
$55.50Jul 8Jul 10$0.09102.8%55.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.05197.9%83.9%
$60.00Jul 8Jul 10$0.05213.3%84.3%
$47.50Jul 8Jul 10$0.08171.6%81.5%
$55.50Jul 8Jul 10$0.08102.8%55.9%
$60.50Jul 10Jul 17$0.0882.6%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 1.38% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.26$0.46$0.72$51.78$53.221.38%
$52.00Jul 8$0.56$0.25$0.81$51.19$52.811.55%
$53.00Jul 8$0.10$0.81$0.91$52.09$53.911.74%
$51.50Jul 8$0.92$0.12$1.04$50.46$52.541.99%
$53.50Jul 8$0.03$1.23$1.26$52.24$54.762.41%
$51.00Jul 8$1.36$0.06$1.42$49.58$52.422.71%
$54.00Jul 8$0.03$1.71$1.74$52.26$55.743.33%
$50.50Jul 8$1.84$0.03$1.87$48.63$52.373.57%
$52.50Jul 10$0.86$1.03$1.89$50.61$54.393.61%
$53.00Jul 10$0.63$1.30$1.93$51.07$54.933.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.11% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$50.50Jul 8$0.03$0.03$0.06$50.44$53.56
$54.00$50.50Jul 8$0.03$0.03$0.06$50.44$54.06
$53.50$51.00Jul 8$0.03$0.06$0.09$50.91$53.59
$54.00$51.00Jul 8$0.03$0.06$0.09$50.91$54.09
$53.00$50.50Jul 8$0.10$0.03$0.13$50.37$53.13
$53.50$51.50Jul 8$0.03$0.12$0.15$51.35$53.65
$54.00$51.50Jul 8$0.03$0.12$0.15$51.35$54.15
$53.00$51.00Jul 8$0.10$0.06$0.16$50.84$53.16
$53.00$51.50Jul 8$0.10$0.12$0.22$51.28$53.22
$53.50$52.00Jul 8$0.03$0.25$0.28$51.72$53.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 9.00, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Jul 24$0.90$0.109.00$45.10$47.90
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
51/5253/54Jul 22$0.84$0.165.25$51.16$53.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Jul 22$0.08$0.9211.50
$59.00$60.00$61.00Aug 7$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. 181 found (best net $-0.23, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.07$1.93
$60.00$61.001:2Jul 20-$0.09$0.91
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 22-$0.12$0.88
$59.00$60.001:2Jul 22-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.23$2.77
$46.00$44.001:2Jul 20-$0.05$1.95
$47.00$45.001:2Jul 22-$0.07$1.93
$44.00$42.001:2Aug 14-$0.23$1.77
$44.00$43.001:2Jul 15-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.93%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.100.501.3%5.93%7.25%43413
$52.50Aug 14$3.050.520.4%5.83%6.19%--36
$53.00Aug 14$2.830.501.3%5.41%6.73%3539
$52.50Aug 7$2.740.520.4%5.24%5.60%1277
$54.00Aug 21$2.670.463.2%5.10%8.33%675.0K
$53.50Aug 14$2.610.472.3%4.99%7.26%--40
$53.00Aug 7$2.520.491.3%4.82%6.14%37144
$54.00Aug 14$2.400.453.2%4.59%7.82%52.1K
$53.50Aug 7$2.310.462.3%4.42%6.69%1348
$55.00Aug 21$2.300.415.1%4.40%9.54%63011.3K

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 101,142
Total Puts 56,480
Put/Call Ratio 0.56
Net Difference 44,662

Prior's Put/Call Breakdown

Total Calls 60,084
Total Puts 14,578
Put/Call Ratio 0.24
Net Difference 45,506

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