Tour v302
SLV
iShares Silver Trust
$52.11 -4.32%
(7/8 10:45) ◀
|
Wednesday, July 8, 2026 (10:50am)
January 2026
|
▶ (7/8 10:55)
◀ 7/8 10:50 ▶

Option Volume

Detail
ℹ
Current (07/08 10:50am) 165,363
Calls: 105,065 (64%)
Puts: 60,298 (36%)
Prior (07/07) 79,339
Calls: 62,034 (78%)
Puts: 17,305 (22%)
Current vs Prior +108.43%
Calls: +69.37% (Calls)
Puts: +248.44% (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 -32.33%
Calls: -30.10%
Puts: -35.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:50am) $14.72M
Calls: $6.98M (47%)
Puts: $7.74M (53%)
Prior (07/07) $13.98M
Calls: $11.86M (85%)
Puts: $2.12M (15%)
Current vs Prior +5.26%
Calls: -41.13%
Puts: +264.13%
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 -67.10%
Calls: -63.95%
Puts: -69.50%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:50am) 0.57
Prior (07/07) 0.28
Current vs Prior +105.73%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -11.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:50am) 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% | 4.16%4.16% | 7.00%6.04% | 14.01%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -30.81% | +1.24%+1.24% | +6.55%+2.88% | +5.52%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -36.55% | +2.80%+1.64% | +8.14%+5.22% | +5.51%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -30.81% | +1.24%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.42% | 4.67%
Calls: 7.14% | 5.83%
Puts: 3.70% | 3.51%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -66.21% | -41.84%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -55.67% | -55.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 108% vs prior - elevated interest. Bullish P/C ratio of 0.57. P/C ratio rising 106% - 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
10:50BEARISHBULLISHBULLISH
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 504 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.058.15$8.101.2%221.0080
$42.00Jul 810.0510.25$10.152.0%661.00154
$42.50Jul 89.559.75$9.652.1%181.00164
$45.00Jul 87.057.20$7.132.1%171.0023
$43.00Jul 139.109.30$9.202.2%--0.9826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 86.856.95$6.901.4%20.999
$60.00Aug 218.658.80$8.731.7%710.7710.4K
$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%--0.992.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%2.4K0.14475
$56.50Jul 100.050.06$0.0616.7%1360.051.8K
$56.00Jul 100.060.07$0.0714.3%2780.062.5K
$55.50Jul 100.080.09$0.0911.1%1560.08563
$61.00Jul 170.100.12$0.1118.2%180.054.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 80.060.07$0.0714.3%7630.13472
$47.00Jul 100.070.08$0.0812.5%370.05239
$47.50Jul 100.090.10$0.1010.0%50.07113
$48.00Jul 100.110.13$0.1216.7%1070.085.9K
$51.50Jul 80.140.16$0.1513.3%3550.25113

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%661.00154
$42.50Jul 89.559.75$9.652.1%181.00164
$43.00Jul 89.059.25$9.152.2%61.0099
$43.50Jul 88.558.75$8.652.3%221.00110
$44.00Jul 88.058.15$8.101.2%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 137.758.00$7.883.2%11.0017
$62.00Jul 109.7510.00$9.882.5%80.99250
$59.00Jul 86.856.95$6.901.4%20.999
$59.50Jul 87.257.45$7.352.7%110.995
$60.00Jul 87.807.95$7.881.9%160.9923

Most actively traded options today. High liquidity = easy entry/exit. 540 active (total vol 152.1K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%38.9K0.0758.4K
$55.00Jul 170.620.67$0.657.7%13.1K0.2713.8K
$62.00Aug 210.760.79$0.783.8%6.0K0.177.5K
$55.00Jul 100.120.13$0.137.7%2.7K0.122.6K
$53.00Jul 80.050.06$0.0616.7%2.4K0.14475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.530.55$0.543.7%7.8K0.68261
$50.00Jul 170.850.90$0.885.7%6.7K0.3028.2K
$50.00Jul 100.310.33$0.326.3%5.8K0.2013.8K
$52.00Jul 80.280.30$0.296.9%4.8K0.444.2K
$55.00Jul 82.792.94$2.875.2%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 236.7%, max 579.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7376.3%57.8%551.5%66165
$62.00Jul 8Aug 21287.8%48.8%489.3%6.0K7.6K
$62.50Jul 8Jul 31299.2%51.7%478.3%22160
$43.00Jul 8Jul 31339.2%59.1%473.7%6134
$61.50Jul 8Jul 31290.1%51.1%468.2%4316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14376.3%55.4%579.9%--93
$43.00Jul 8Aug 14339.2%53.9%529.4%113
$62.00Jul 8Aug 21287.8%48.8%489.3%321.4K
$62.50Jul 8Jul 31299.2%51.7%478.3%388
$44.00Jul 8Aug 14302.9%52.9%472.7%852

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 19.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$58.00$59.00Aug 7$0.16$0.84$0.165.25$58.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.15$2.85$0.1519.00$44.85
$46.00$44.00Jul 20$0.13$1.87$0.1314.38$45.87
$47.00$46.00Jul 20$0.10$0.90$0.109.00$46.90
$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

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 1.55)

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
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$43.00$44.00Jul 31$0.89$0.89$0.118.09$43.89
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.77$1.77$0.237.70$56.23
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$62.00$61.00Aug 7$0.86$0.86$0.146.14$61.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06122.2%59.1%
$44.00Jul 8Jul 10$0.08302.9%91.6%
$46.50Jul 8Jul 10$0.08186.4%86.1%
$55.50Jul 8Jul 10$0.08108.8%56.8%
$46.00Jul 8Jul 10$0.10231.3%87.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.05108.8%56.8%
$47.00Jul 8Jul 10$0.07170.8%83.1%
$47.50Jul 8Jul 10$0.08180.0%80.4%
$55.00Jul 8Jul 10$0.09111.1%56.1%
$48.00Jul 8Jul 10$0.11152.6%77.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 1.34% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.16$0.54$0.70$51.80$53.201.34%
$52.00Jul 8$0.42$0.29$0.71$51.29$52.711.36%
$51.50Jul 8$0.78$0.15$0.93$50.57$52.431.78%
$53.00Jul 8$0.06$0.92$0.98$52.02$53.981.88%
$51.00Jul 8$1.20$0.07$1.27$49.73$52.272.44%
$53.50Jul 8$0.02$1.39$1.41$52.09$54.912.71%
$50.50Jul 8$1.65$0.03$1.68$48.82$52.183.22%
$52.50Jul 10$0.77$1.14$1.91$50.59$54.413.67%
$52.00Jul 10$1.03$0.89$1.92$50.08$53.923.68%
$54.00Jul 8$0.02$1.91$1.93$52.07$55.933.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.17% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.06$0.03$0.09$50.41$53.09
$53.00$51.00Jul 8$0.06$0.07$0.13$50.87$53.13
$52.50$50.50Jul 8$0.16$0.03$0.19$50.31$52.69
$53.00$51.50Jul 8$0.06$0.15$0.21$51.29$53.21
$52.50$51.00Jul 8$0.16$0.07$0.23$50.77$52.73
$52.50$51.50Jul 8$0.16$0.15$0.31$51.19$52.81
$53.00$52.00Jul 8$0.06$0.29$0.35$51.65$53.35
$52.50$52.00Jul 8$0.16$0.29$0.45$51.55$52.95
$54.50$50.00Jul 10$0.18$0.32$0.50$49.50$55.00
$54.00$50.00Jul 10$0.27$0.32$0.59$49.41$54.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 224 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 21$0.90$0.109.00$52.10$55.90
45/4648/49Jul 24$0.88$0.127.33$45.12$48.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5354/55Jul 22$0.84$0.165.25$52.16$54.84
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
52/5356/57Aug 21$0.84$0.165.25$52.16$56.84

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
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 179 found (best net $-0.23, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Jul 20-$0.09$1.41
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 20-$0.10$0.90
$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-$0.03$1.97
$47.00$45.001:2Jul 22-$0.09$1.91
$44.00$43.001:2Jul 15-$0.05$0.95
$43.00$42.001:2Jul 20-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 5.76%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 14$3.000.510.8%5.76%6.51%--36
$53.00Aug 21$3.000.491.7%5.76%7.46%49413
$53.00Aug 14$2.760.491.7%5.30%7.00%4039
$52.50Aug 7$2.700.510.8%5.18%5.93%1877
$54.00Aug 21$2.620.453.6%5.03%8.65%745.0K
$53.50Aug 14$2.550.462.7%4.89%7.56%--40
$53.00Aug 7$2.470.481.7%4.74%6.45%44144
$54.00Aug 14$2.340.443.6%4.49%8.12%52.1K
$53.50Aug 7$2.250.462.7%4.32%6.99%1348
$55.00Aug 21$2.250.415.5%4.32%9.86%73111.3K

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 105,065
Total Puts 60,298
Put/Call Ratio 0.57
Net Difference 44,767

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