Tour v302
SLV
iShares Silver Trust
$52.13 -4.28%
(7/8 10:40) ◀
|
Wednesday, July 8, 2026 (10:45am)
January 2026
|
▶ (7/8 10:50)
◀ 7/8 10:45 ▶

Option Volume

Detail
ℹ
Current (07/08 10:45am) 162,531
Calls: 103,353 (64%)
Puts: 59,178 (36%)
Prior (07/07) 79,339
Calls: 62,034 (78%)
Puts: 17,305 (22%)
Current vs Prior +104.86%
Calls: +66.61% (Calls)
Puts: +241.97% (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 -33.48%
Calls: -31.24%
Puts: -37.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:45am) $14.37M
Calls: $6.77M (47%)
Puts: $7.60M (53%)
Prior (07/07) $13.98M
Calls: $11.86M (85%)
Puts: $2.12M (15%)
Current vs Prior +2.78%
Calls: -42.90%
Puts: +257.67%
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 -67.87%
Calls: -65.03%
Puts: -70.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:45am) 0.57
Prior (07/07) 0.28
Current vs Prior +105.26%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -11.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:45am) 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 1.92% | 4.22%4.22% | 6.94%6.10% | 14.00%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -27.95% | +2.60%+2.60% | +5.64%+3.82% | +5.48%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -33.93% | +4.18%+3.00% | +7.21%+6.18% | +5.47%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -27.95% | +2.60%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.36% | 5.49%
Calls: 11.36% | 6.60%
Puts: 5.36% | 4.39%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -47.88% | -31.63%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -31.63% | -47.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.57. P/C ratio rising 105% - 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
10:45BEARISHBULLISHBULLISH
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 497 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.058.20$8.131.8%221.0080
$42.00Jul 810.0510.25$10.152.0%621.00154
$42.50Jul 89.559.75$9.652.1%141.00164
$45.00Jul 87.057.20$7.132.1%171.0023
$43.00Jul 249.359.55$9.452.1%1650.9316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2110.3510.50$10.431.4%200.821.4K
$60.00Jul 87.807.95$7.881.9%160.9923
$62.50Jul 810.2510.45$10.351.9%30.992
$62.50Jul 1010.2510.45$10.351.9%--1.002.2K
$62.00Jul 89.759.95$9.852.0%110.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%1360.051.8K
$55.50Jul 100.080.09$0.0911.1%1460.09563
$61.00Jul 170.100.12$0.1118.2%180.054.1K
$55.00Jul 100.120.14$0.1315.4%2.7K0.122.6K
$60.00Jul 170.130.15$0.1414.3%38.9K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 80.060.07$0.0714.3%6950.13472
$51.50Jul 80.160.17$0.175.9%2870.26113
$49.00Jul 100.180.20$0.1910.5%850.134.1K
$42.00Jul 310.240.29$0.2718.5%70.07129
$46.50Jul 170.260.31$0.2917.2%30.1150

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 810.0510.25$10.152.0%621.00154
$42.50Jul 89.559.75$9.652.1%141.00164
$43.00Jul 89.059.25$9.152.2%61.0099
$43.50Jul 88.558.75$8.652.3%221.00110
$44.00Jul 88.058.20$8.131.8%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.255.50$5.384.6%--1.00119
$58.00Jul 105.756.00$5.884.3%41.00640
$58.50Jul 106.256.50$6.383.9%--1.0021
$59.00Jul 106.756.95$6.852.9%31.00517
$59.50Jul 107.257.50$7.383.4%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 149.6K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%38.9K0.0758.4K
$55.00Jul 170.620.68$0.659.2%13.1K0.2713.8K
$62.00Aug 210.760.83$0.808.7%6.0K0.187.5K
$55.00Jul 100.120.14$0.1315.4%2.7K0.122.6K
$53.00Jul 80.050.07$0.0633.3%2.2K0.14475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.550.58$0.565.4%7.6K0.67261
$50.00Jul 170.850.89$0.874.6%6.7K0.2928.2K
$50.00Jul 100.300.33$0.329.4%5.8K0.2013.8K
$52.00Jul 80.310.33$0.326.3%4.7K0.444.2K
$55.00Jul 82.762.96$2.867.0%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 238.3%, max 576.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7372.7%57.5%548.2%62165
$62.00Jul 8Aug 21285.3%49.2%480.3%6.0K7.6K
$62.50Jul 8Jul 31296.6%51.6%474.3%22160
$43.00Jul 8Jul 31335.9%59.2%467.5%6134
$44.00Jul 8Aug 7300.0%54.3%452.5%22127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14372.7%55.1%576.2%--93
$43.00Jul 8Aug 14335.9%53.7%525.9%113
$62.00Jul 8Aug 21285.3%49.2%480.3%311.4K
$62.50Jul 8Jul 31296.6%51.6%474.3%388
$44.00Jul 8Aug 14300.0%52.3%473.8%852

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 20.43, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$56.00$57.00Jul 22$0.17$0.83$0.174.88$56.17
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$0.12$1.88$0.1215.67$45.88
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$47.00$45.00Jul 22$0.21$1.79$0.218.52$46.79
$47.00$46.00Jul 20$0.11$0.89$0.118.09$46.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 9.53, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.81$1.81$0.199.53$43.81
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$43.00$44.00Jul 31$0.89$0.89$0.118.09$43.89
$44.00$45.00Jul 31$0.88$0.88$0.127.33$44.88
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$60.00$58.50Aug 14$1.30$1.30$0.206.50$58.70
$58.00$56.00Jul 20$1.72$1.72$0.286.14$56.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Jul 8Jul 10$0.08247.0%92.5%
$46.50Jul 8Jul 10$0.08184.5%86.3%
$55.50Jul 8Jul 10$0.08107.9%58.8%
$45.00Jul 8Jul 10$0.10265.1%94.3%
$46.00Jul 8Jul 10$0.10229.0%88.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.06184.7%82.2%
$47.50Jul 8Jul 10$0.07178.2%79.7%
$60.50Jul 10Jul 17$0.0884.0%58.2%
$61.00Jul 10Jul 17$0.0888.0%59.7%
$48.00Jul 8Jul 10$0.10161.2%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 1.44% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.19$0.56$0.75$51.75$53.251.44%
$52.00Jul 8$0.44$0.32$0.76$51.24$52.761.46%
$53.00Jul 8$0.06$0.90$0.96$52.04$53.961.84%
$51.50Jul 8$0.81$0.17$0.98$50.52$52.481.88%
$51.00Jul 8$1.22$0.07$1.29$49.71$52.292.47%
$53.50Jul 8$0.03$1.36$1.39$52.11$54.892.67%
$50.50Jul 8$1.69$0.03$1.72$48.78$52.223.30%
$54.00Jul 8$0.02$1.89$1.91$52.09$55.913.66%
$52.50Jul 10$0.78$1.14$1.92$50.58$54.423.68%
$52.00Jul 10$1.06$0.89$1.95$50.05$53.953.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.12% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$50.50Jul 8$0.03$0.03$0.06$50.44$53.56
$53.00$50.50Jul 8$0.06$0.03$0.09$50.41$53.09
$53.50$51.00Jul 8$0.03$0.07$0.10$50.90$53.60
$53.00$51.00Jul 8$0.06$0.07$0.13$50.87$53.13
$53.50$51.50Jul 8$0.03$0.17$0.20$51.30$53.70
$52.50$50.50Jul 8$0.19$0.03$0.22$50.28$52.72
$53.00$51.50Jul 8$0.06$0.17$0.23$51.27$53.23
$52.50$51.00Jul 8$0.19$0.07$0.26$50.74$52.76
$53.50$52.00Jul 8$0.03$0.32$0.35$51.65$53.85
$52.50$51.50Jul 8$0.19$0.17$0.36$51.14$52.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
52/5355/56Aug 21$0.89$0.118.09$52.11$55.89
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
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
52/5354/55Jul 22$0.84$0.165.25$52.16$54.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
51/5253/54Jul 22$0.82$0.184.56$51.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$52.00$53.00$54.00Jul 22$0.07$0.9313.29
$54.00$55.00$56.00Jul 22$0.07$0.9313.29
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
$53.00$54.00$55.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.08$0.9211.50
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$58.00$59.00$60.00Aug 21$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. 182 found (best net $--, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Jul 20-$0.10$1.40
$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
$45.00$42.001:2Jul 22$0.00$3.00
$48.00$45.001:2Aug 21-$0.23$2.77
$46.00$44.001:2Jul 20-$0.04$1.96
$47.00$45.001:2Jul 22-$0.07$1.93
$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. 163 found (best yield 5.75%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.000.501.7%5.75%7.42%49413
$52.50Aug 14$2.990.510.7%5.74%6.45%--36
$53.00Aug 14$2.750.491.7%5.28%6.94%4039
$52.50Aug 7$2.690.510.7%5.16%5.87%1277
$54.00Aug 21$2.620.453.6%5.03%8.61%745.0K
$53.50Aug 14$2.540.462.6%4.87%7.50%--40
$53.00Aug 7$2.460.481.7%4.72%6.39%44144
$54.00Aug 14$2.340.443.6%4.49%8.08%52.1K
$53.50Aug 7$2.250.462.6%4.32%6.94%1348
$55.00Aug 21$2.250.415.5%4.32%9.82%72111.3K

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 103,353
Total Puts 59,178
Put/Call Ratio 0.57
Net Difference 44,175

Prior's Put/Call Breakdown

Total Calls 62,034
Total Puts 17,305
Put/Call Ratio 0.28
Net Difference 44,729

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