Tour v302
SLV
iShares Silver Trust
$52.28 -4.00%
(7/8 10:50) ◀
|
Wednesday, July 8, 2026 (10:55am)
January 2026
|
▶ (7/8 11:00)
◀ 7/8 10:55 ▶

Option Volume

Detail
ℹ
Current (07/08 10:55am) 169,190
Calls: 106,808 (63%)
Puts: 62,382 (37%)
Prior (07/07) 85,032
Calls: 66,743 (78%)
Puts: 18,289 (22%)
Current vs Prior +98.97%
Calls: +60.03% (Calls)
Puts: +241.09% (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 -30.76%
Calls: -28.94%
Puts: -33.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:55am) $15.17M
Calls: $7.34M (48%)
Puts: $7.83M (52%)
Prior (07/07) $15.00M
Calls: $12.73M (85%)
Puts: $2.27M (15%)
Current vs Prior +1.13%
Calls: -42.37%
Puts: +245.01%
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 -66.08%
Calls: -62.11%
Puts: -69.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:55am) 0.58
Prior (07/07) 0.27
Current vs Prior +113.14%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 10:55am) 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 1.68% | 4.04%4.04% | 6.91%6.01% | 14.02%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -36.78% | -1.88%-1.87% | +5.04%+2.22% | +5.61%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -42.02% | -0.37%-1.49% | +6.61%+4.55% | +5.60%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -36.78% | -1.88%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.85% | 6.15%
Calls: 6.38% | 6.42%
Puts: 7.32% | 5.88%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -57.29% | -23.41%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -43.98% | -40.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 113% - 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
10:55BEARISHBULLISHBULLISH
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 519 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.208.35$8.271.8%221.0080
$42.00Aug 710.6510.85$10.751.9%--0.9011
$45.00Jul 87.207.35$7.282.1%171.0023
$43.00Jul 319.609.80$9.702.1%--0.9035
$43.00Jul 109.209.40$9.302.2%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 217.707.85$7.781.9%50.74348
$62.00Aug 2110.2510.45$10.351.9%210.821.4K
$60.00Jul 87.657.80$7.731.9%160.9923
$61.50Jul 159.159.35$9.252.2%20.97--
$59.00Jul 176.806.95$6.882.2%30.914.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%2.5K0.15475
$56.50Jul 100.050.06$0.0616.7%1380.051.8K
$56.00Jul 100.060.07$0.0714.3%2860.072.5K
$58.00Jul 130.070.08$0.0812.5%220.06424
$55.50Jul 100.080.09$0.0911.1%1640.08563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.100.12$0.1118.2%1090.085.9K
$49.00Jul 100.160.18$0.1711.8%1040.124.1K
$52.00Jul 80.180.20$0.1910.5%5.1K0.354.2K
$49.50Jul 100.200.22$0.219.5%580.14251
$46.00Jul 170.210.25$0.2317.4%610.093.4K

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
$42.00Jul 810.1510.40$10.282.4%761.00154
$42.50Jul 89.659.90$9.782.6%281.00164
$43.00Jul 89.159.40$9.282.7%61.0099
$43.50Jul 88.658.90$8.782.8%221.00110
$44.00Jul 88.208.35$8.271.8%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 109.609.85$9.732.6%80.99250
$59.50Jul 87.107.35$7.233.5%110.995
$60.00Jul 87.657.80$7.731.9%160.9923
$58.00Jul 85.655.80$5.732.6%100.9945
$58.50Jul 86.106.35$6.234.0%--0.9931

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 155.3K, top 38.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%38.9K0.0758.4K
$55.00Jul 170.630.69$0.669.1%13.1K0.2713.8K
$62.00Aug 210.770.82$0.806.2%6.0K0.187.5K
$55.00Jul 100.120.13$0.137.7%2.7K0.122.6K
$53.00Jul 80.050.06$0.0616.7%2.5K0.15475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.390.42$0.417.3%8.1K0.62261
$50.00Jul 170.790.85$0.827.3%6.7K0.2828.2K
$50.00Jul 100.260.28$0.277.4%5.8K0.1813.8K
$52.00Jul 80.180.20$0.1910.5%5.1K0.354.2K
$55.00Jul 82.652.81$2.735.9%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 240.1%, max 591.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7382.7%58.1%558.1%76165
$62.00Jul 8Aug 21285.7%48.8%485.5%6.0K7.6K
$43.00Jul 8Jul 31346.9%59.7%481.1%6134
$62.50Jul 8Jul 31297.2%51.2%480.9%22160
$61.50Jul 8Jul 31287.8%50.5%470.3%4316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14382.7%55.4%591.2%193
$43.00Jul 8Aug 14346.9%54.1%541.0%213
$44.00Jul 8Aug 14309.9%52.8%487.4%952
$62.00Jul 8Aug 21285.7%48.8%485.5%321.4K
$62.50Jul 8Jul 31297.2%51.2%480.9%388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 19.00, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$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
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
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Jul 31$0.90$0.90$0.109.00$43.90
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$46.50Jul 24$1.32$1.32$0.187.33$46.32
$45.00$50.00Jul 20$4.27$4.27$0.735.85$49.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 24$0.88$0.88$0.127.33$59.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$58.00$56.00Jul 20$1.73$1.73$0.276.41$56.27
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 8Jul 13$0.05382.7%90.4%
$56.00Jul 8Jul 10$0.06118.7%57.3%
$46.50Jul 8Jul 10$0.07192.1%87.8%
$55.50Jul 8Jul 10$0.08105.1%54.8%
$47.50Jul 8Jul 10$0.10186.1%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.05203.1%83.8%
$47.50Jul 8Jul 10$0.07186.1%81.3%
$60.50Jul 10Jul 17$0.0783.0%58.0%
$55.50Jul 8Jul 10$0.08105.1%54.8%
$56.00Jul 8Jul 10$0.08118.7%57.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.15% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.19$0.41$0.60$51.90$53.101.15%
$52.00Jul 8$0.47$0.19$0.66$51.34$52.661.26%
$53.00Jul 8$0.06$0.78$0.84$52.16$53.841.61%
$51.50Jul 8$0.88$0.08$0.96$50.54$52.461.84%
$53.50Jul 8$0.02$1.25$1.27$52.23$54.772.43%
$51.00Jul 8$1.32$0.04$1.36$49.64$52.362.60%
$54.00Jul 8$0.02$1.73$1.75$52.25$55.753.35%
$50.50Jul 8$1.81$0.02$1.83$48.67$52.333.50%
$52.50Jul 10$0.82$1.02$1.84$50.66$54.343.52%
$52.00Jul 10$1.09$0.80$1.89$50.11$53.893.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.11% of stock, avg 5.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.04$0.06$50.94$53.56
$53.00$51.00Jul 8$0.06$0.04$0.10$50.90$53.10
$53.50$51.50Jul 8$0.02$0.08$0.10$51.40$53.60
$53.00$51.50Jul 8$0.06$0.08$0.14$51.36$53.14
$53.50$52.00Jul 8$0.02$0.19$0.21$51.79$53.71
$52.50$51.00Jul 8$0.19$0.04$0.23$50.77$52.73
$53.00$52.00Jul 8$0.06$0.19$0.25$51.75$53.25
$52.50$51.50Jul 8$0.19$0.08$0.27$51.23$52.77
$52.50$52.00Jul 8$0.19$0.19$0.38$51.62$52.88
$54.50$50.00Jul 10$0.19$0.27$0.46$49.54$54.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 222 found (best R:R 9.00, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
52/5354/55Jul 22$0.85$0.155.67$52.15$54.85
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$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. 179 found (best net $-0.24, 175 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-$0.24$2.76
$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. 165 found (best yield 5.83%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 14$3.050.520.4%5.83%6.25%--36
$53.00Aug 21$3.050.501.4%5.83%7.21%50413
$53.00Aug 14$2.820.491.4%5.39%6.77%4039
$52.50Aug 7$2.760.520.4%5.28%5.70%1877
$54.00Aug 21$2.670.453.3%5.11%8.40%845.0K
$53.50Aug 14$2.610.472.3%4.99%7.33%--40
$53.00Aug 7$2.520.491.4%4.82%6.20%44144
$54.00Aug 14$2.400.453.3%4.59%7.88%52.1K
$53.50Aug 7$2.300.462.3%4.40%6.73%1348
$55.00Aug 21$2.290.415.2%4.38%9.58%77411.3K

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 106,808
Total Puts 62,382
Put/Call Ratio 0.58
Net Difference 44,426

Prior's Put/Call Breakdown

Total Calls 66,743
Total Puts 18,289
Put/Call Ratio 0.27
Net Difference 48,454

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