Tour v302
SLV
iShares Silver Trust
$52.21 -4.13%
(7/8 10:55) ◀
|
Wednesday, July 8, 2026 (11:00am)
January 2026
|
▶ (7/8 11:05)
◀ 7/8 11:00 ▶

Option Volume

Detail
ℹ
Current (07/08 11:00am) 171,866
Calls: 108,581 (63%)
Puts: 63,285 (37%)
Prior (07/07) 85,518
Calls: 67,048 (78%)
Puts: 18,470 (22%)
Current vs Prior +100.97%
Calls: +61.95% (Calls)
Puts: +242.64% (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 -29.66%
Calls: -27.76%
Puts: -32.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:00am) $15.62M
Calls: $7.49M (48%)
Puts: $8.13M (52%)
Prior (07/07) $15.10M
Calls: $12.79M (85%)
Puts: $2.31M (15%)
Current vs Prior +3.44%
Calls: -41.43%
Puts: +251.60%
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 -65.08%
Calls: -61.32%
Puts: -67.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:00am) 0.58
Prior (07/07) 0.28
Current vs Prior +111.58%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:00am) 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 1.74% | 4.06%4.06% | 6.90%6.00% | 13.94%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -34.54% | -1.28%-1.28% | +4.89%+2.03% | +5.03%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -39.97% | +0.24%-0.90% | +6.46%+4.35% | +5.02%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -34.54% | -1.28%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.51% | 5.20%
Calls: 6.67% | 4.63%
Puts: 4.35% | 5.77%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -65.65% | -35.24%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -54.94% | -50.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 101% vs prior - elevated interest. Bullish P/C ratio of 0.58. P/C ratio rising 112% - 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
11:00BEARISHBULLISHBULLISH
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 523 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 212.662.70$2.681.5%950.455.0K
$55.00Aug 212.282.32$2.301.7%8120.4111.3K
$42.00Jul 3110.5010.70$10.601.9%40.9320
$42.00Jul 810.1510.35$10.252.0%871.00154
$42.50Jul 89.659.85$9.752.1%391.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2110.3010.45$10.381.4%210.821.4K
$61.00Aug 219.409.55$9.481.6%10.803.7K
$60.00Aug 218.558.70$8.631.7%750.7710.4K
$60.00Aug 148.408.55$8.481.8%20.795
$60.00Jul 318.058.20$8.131.8%120.85194

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%1380.051.8K
$56.00Jul 100.060.07$0.0714.3%2880.072.5K
$61.00Jul 170.100.12$0.1118.2%230.064.1K
$55.00Jul 100.110.12$0.128.3%2.7K0.112.6K
$60.00Jul 170.130.14$0.147.1%39.0K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.100.12$0.1118.2%1100.085.9K
$49.00Jul 100.160.18$0.1711.8%1090.124.1K
$52.00Jul 80.210.23$0.229.1%5.2K0.394.2K
$49.50Jul 100.210.23$0.229.1%1720.15251
$49.00Jul 130.250.29$0.2714.8%250.1546

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 347 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.1510.35$10.252.0%871.00154
$42.50Jul 89.659.85$9.752.1%391.00164
$43.00Jul 89.159.35$9.252.2%61.0099
$43.50Jul 88.658.85$8.752.3%221.00110
$44.00Jul 88.158.35$8.252.4%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.655.90$5.784.3%41.00640
$58.50Jul 106.156.40$6.284.0%--1.0021
$59.00Jul 106.656.90$6.783.7%31.00517
$59.50Jul 107.157.40$7.283.4%--1.0017
$60.00Jul 107.657.90$7.783.2%191.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 157.4K, top 39.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.0K0.0758.4K
$55.00Jul 170.640.68$0.666.1%13.1K0.2713.8K
$62.00Aug 210.760.82$0.797.6%6.0K0.187.5K
$55.00Jul 100.110.12$0.128.3%2.7K0.112.6K
$53.00Jul 80.040.05$0.0520.0%2.5K0.14475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.450.47$0.464.3%8.1K0.65261
$50.00Jul 170.810.85$0.834.8%6.7K0.2928.2K
$50.00Jul 100.270.30$0.2910.3%5.8K0.1913.8K
$52.00Jul 80.210.23$0.229.1%5.2K0.394.2K
$55.00Jul 82.672.85$2.766.5%3.3K0.994.3K

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 245.5%, max 597.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7385.3%58.0%563.9%87165
$62.00Jul 8Aug 21304.4%48.9%522.3%6.0K7.6K
$62.50Jul 8Jul 31301.5%51.4%487.1%23160
$43.00Jul 8Jul 31347.6%59.5%484.2%6134
$61.50Jul 8Jul 31292.1%50.7%476.6%6316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14385.3%55.2%597.6%193
$43.00Jul 8Aug 14347.6%54.0%543.9%213
$62.00Jul 8Aug 21304.4%48.9%522.3%321.4K
$44.00Jul 8Aug 14310.5%52.6%490.3%952
$62.50Jul 8Jul 31301.5%51.3%487.6%388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 19.00, avg 2.22)

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
$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
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
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. 337 found (best R:R 10.76, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.83$1.83$0.1710.76$43.83
$45.00$46.50Jul 24$1.33$1.33$0.177.82$46.33
$45.00$50.00Jul 20$4.25$4.25$0.755.67$49.25
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.75$1.75$0.257.00$56.25
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$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. 40 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06121.6%57.6%
$55.50Jul 8Jul 10$0.07108.0%54.4%
$46.00Jul 8Jul 10$0.08238.2%91.1%
$46.50Jul 8Jul 10$0.08191.9%87.6%
$47.50Jul 8Jul 10$0.10185.8%81.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.05202.8%83.5%
$47.50Jul 8Jul 10$0.07185.8%81.1%
$55.50Jul 8Jul 10$0.08108.0%54.4%
$48.00Jul 8Jul 10$0.10157.9%77.7%
$43.50Jul 10Jul 17$0.1198.3%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.23% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.18$0.46$0.64$51.86$53.141.23%
$52.00Jul 8$0.45$0.22$0.67$51.33$52.671.28%
$53.00Jul 8$0.05$0.81$0.86$52.14$53.861.65%
$51.50Jul 8$0.83$0.10$0.93$50.57$52.431.78%
$53.50Jul 8$0.02$1.28$1.30$52.20$54.802.49%
$51.00Jul 8$1.30$0.04$1.34$49.66$52.342.57%
$50.50Jul 8$1.76$0.02$1.78$48.72$52.283.41%
$54.00Jul 8$0.02$1.78$1.80$52.20$55.803.45%
$52.50Jul 10$0.81$1.04$1.85$50.65$54.353.54%
$52.00Jul 10$1.08$0.81$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 5.51%)

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$0.05$0.04$0.09$50.91$53.09
$53.50$51.50Jul 8$0.02$0.10$0.12$51.38$53.62
$53.00$51.50Jul 8$0.05$0.10$0.15$51.35$53.15
$52.50$51.00Jul 8$0.18$0.04$0.22$50.78$52.72
$53.50$52.00Jul 8$0.02$0.22$0.24$51.76$53.74
$53.00$52.00Jul 8$0.05$0.22$0.27$51.73$53.27
$52.50$51.50Jul 8$0.18$0.10$0.28$51.22$52.78
$52.50$52.00Jul 8$0.18$0.22$0.40$51.60$52.90
$54.50$50.00Jul 10$0.18$0.29$0.47$49.53$54.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 226 found (best R:R 7.33, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
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. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 22$0.05$0.9519.00
$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$58.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 182 found (best net $-0.25, 178 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-$0.25$2.75
$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 5.84%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 14$3.050.520.6%5.84%6.40%--36
$53.00Aug 21$3.050.501.5%5.84%7.35%50413
$53.00Aug 14$2.800.491.5%5.36%6.88%4039
$52.50Aug 7$2.730.510.6%5.23%5.78%1877
$54.00Aug 21$2.660.453.4%5.09%8.52%955.0K
$53.50Aug 14$2.590.472.5%4.96%7.43%--40
$53.00Aug 7$2.500.491.5%4.79%6.30%45144
$54.00Aug 14$2.390.443.4%4.58%8.01%152.1K
$53.50Aug 7$2.290.462.5%4.39%6.86%1348
$55.00Aug 21$2.280.415.3%4.37%9.71%81211.3K

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 108,581
Total Puts 63,285
Put/Call Ratio 0.58
Net Difference 45,296

Prior's Put/Call Breakdown

Total Calls 67,048
Total Puts 18,470
Put/Call Ratio 0.28
Net Difference 48,578

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