Tour v302
SLV
iShares Silver Trust
$52.20 -4.15%
(7/8 11:00) ◀
|
Wednesday, July 8, 2026 (11:05am)
January 2026
|
▶ (7/8 11:10)
◀ 7/8 11:05 ▶

Option Volume

Detail
ℹ
Current (07/08 11:05am) 173,375
Calls: 109,448 (63%)
Puts: 63,927 (37%)
Prior (07/07) 86,539
Calls: 67,705 (78%)
Puts: 18,834 (22%)
Current vs Prior +100.34%
Calls: +61.65% (Calls)
Puts: +239.42% (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 -29.05%
Calls: -27.18%
Puts: -32.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:05am) $15.89M
Calls: $7.54M (47%)
Puts: $8.35M (53%)
Prior (07/07) $15.40M
Calls: $13.05M (85%)
Puts: $2.35M (15%)
Current vs Prior +3.12%
Calls: -42.27%
Puts: +255.26%
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 -64.48%
Calls: -61.07%
Puts: -67.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:05am) 0.58
Prior (07/07) 0.28
Current vs Prior +109.97%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:05am) 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% | 4.04%4.04% | 6.92%6.00% | 13.95%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -34.52% | -1.73%-1.73% | +5.20%+2.05% | +5.05%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -39.96% | -0.22%-1.34% | +6.77%+4.37% | +5.04%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -34.52% | -1.73%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.40% | 5.67%
Calls: 4.55% | 4.81%
Puts: 4.26% | 6.54%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -72.57% | -29.39%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -64.01% | -45.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 100% vs prior - elevated interest. Bullish P/C ratio of 0.58. P/C ratio rising 110% - 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
11:05BEARISHBULLISHBULLISH
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 522 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 3110.4510.60$10.521.4%40.9320
$45.00Aug 218.258.40$8.321.8%220.821.8K
$44.00Jul 88.108.25$8.181.8%221.0080
$42.00Aug 710.5510.75$10.651.9%--0.9211
$49.00Aug 74.804.90$4.852.1%--0.7041
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.459.60$9.521.6%20.803.7K
$61.00Aug 149.309.45$9.381.6%20.821
$60.00Aug 218.608.75$8.681.7%750.7710.4K
$60.00Jul 318.108.25$8.181.8%120.85194
$62.50Jul 3110.4010.60$10.501.9%--0.8986

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%2.5K0.14475
$56.00Jul 100.050.06$0.0616.7%2890.062.5K
$56.50Jul 100.050.06$0.0616.7%1380.051.8K
$58.00Jul 130.060.07$0.0714.3%250.05424
$55.50Jul 100.070.08$0.0812.5%1670.08563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.070.08$0.0812.5%370.05239
$47.50Jul 100.090.10$0.1010.0%50.06113
$48.00Jul 100.110.13$0.1216.7%1230.085.9K
$48.50Jul 100.140.15$0.156.7%670.10387
$49.00Jul 100.170.19$0.1811.1%1300.124.1K

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 810.0510.30$10.182.5%911.00154
$42.50Jul 89.559.80$9.682.6%431.00164
$43.00Jul 89.059.30$9.182.7%71.0099
$43.50Jul 88.558.80$8.682.9%231.00110
$44.00Jul 88.108.25$8.181.8%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 106.206.45$6.333.9%61.0021
$59.00Jul 106.706.95$6.833.7%31.00517
$59.50Jul 107.207.45$7.333.4%--1.0017
$60.00Jul 107.707.90$7.802.6%221.001.3K
$60.50Jul 108.208.45$8.323.0%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 158.7K, top 39.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.0K0.0758.4K
$55.00Jul 170.620.68$0.659.2%13.1K0.2713.8K
$62.00Aug 210.760.81$0.796.3%6.0K0.187.5K
$55.00Jul 100.110.12$0.128.3%2.7K0.112.6K
$53.00Jul 80.050.06$0.0616.7%2.5K0.14475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.460.48$0.474.3%8.1K0.66261
$50.00Jul 170.830.87$0.854.7%6.7K0.2928.2K
$50.00Jul 100.280.30$0.296.9%5.9K0.1913.8K
$52.00Jul 80.230.25$0.248.3%5.2K0.414.2K
$55.00Jul 82.732.89$2.815.7%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 242.9%, max 564.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7367.2%57.9%534.2%91165
$62.50Jul 8Jul 31304.8%51.6%491.0%23160
$43.00Jul 8Jul 31349.1%59.3%488.7%7134
$44.00Jul 8Aug 7311.9%54.8%468.8%22127
$61.50Jul 8Jul 31281.3%50.7%455.0%6316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14367.2%55.3%564.1%193
$43.00Jul 8Aug 14349.1%53.9%548.1%213
$44.00Jul 8Aug 14311.9%52.6%492.6%952
$62.50Jul 8Jul 31304.8%51.6%491.0%388
$61.50Jul 8Jul 31281.3%50.7%455.0%1380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 19.00, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
$59.00$60.00Aug 7$0.13$0.87$0.136.69$59.13
$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
$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
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 15$0.90$0.90$0.109.00$46.90
$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
$42.00$43.00Jul 31$0.89$0.89$0.118.09$42.89
$45.00$46.50Jul 24$1.33$1.33$0.177.82$46.33
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 7$0.88$0.88$0.127.33$61.12
$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
$58.00$56.00Jul 20$1.75$1.75$0.257.00$56.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 8Jul 13$0.05367.2%89.8%
$42.50Jul 8Jul 10$0.05349.2%100.6%
$43.00Jul 8Jul 10$0.05349.1%95.4%
$43.50Jul 8Jul 10$0.05330.1%97.8%
$44.00Jul 8Jul 10$0.05311.9%92.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05123.5%56.4%
$46.50Jul 8Jul 10$0.06192.4%89.6%
$60.50Jul 10Jul 17$0.0684.0%58.6%
$47.00Jul 8Jul 10$0.07192.5%84.0%
$47.50Jul 8Jul 10$0.08186.0%81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 1.25% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.18$0.47$0.65$51.85$53.151.25%
$52.00Jul 8$0.44$0.24$0.68$51.32$52.681.30%
$51.50Jul 8$0.81$0.12$0.93$50.57$52.431.78%
$53.00Jul 8$0.06$0.87$0.93$52.07$53.931.78%
$51.00Jul 8$1.25$0.05$1.30$49.70$52.302.49%
$53.50Jul 8$0.03$1.32$1.35$52.15$54.852.59%
$50.50Jul 8$1.72$0.02$1.74$48.76$52.243.33%
$54.00Jul 8$0.02$1.82$1.84$52.16$55.843.52%
$52.50Jul 10$0.78$1.07$1.85$50.65$54.353.54%
$52.00Jul 10$1.04$0.83$1.87$50.13$53.873.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.15% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.03$0.05$0.08$50.92$53.58
$53.00$51.00Jul 8$0.06$0.05$0.11$50.89$53.11
$53.50$51.50Jul 8$0.03$0.12$0.15$51.35$53.65
$53.00$51.50Jul 8$0.06$0.12$0.18$51.32$53.18
$52.50$51.00Jul 8$0.18$0.05$0.23$50.77$52.73
$53.50$52.00Jul 8$0.03$0.24$0.27$51.73$53.77
$52.50$51.50Jul 8$0.18$0.12$0.30$51.20$52.80
$53.00$52.00Jul 8$0.06$0.24$0.30$51.70$53.30
$52.50$52.00Jul 8$0.18$0.24$0.42$51.58$52.92
$54.50$50.00Jul 10$0.17$0.29$0.46$49.54$54.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 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
45/4648/49Jul 24$0.90$0.109.00$45.10$48.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84

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
$56.00$57.00$58.00Jul 22$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$43.00$44.00$45.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$42.00$43.00$44.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 183 found (best net $-0.22, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Jul 20-$0.11$1.39
$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-$0.22$2.78
$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
$44.00$43.001:2Jul 20-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 5.84%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.050.491.5%5.84%7.38%50413
$52.50Aug 14$3.000.520.6%5.75%6.32%--36
$53.00Aug 14$2.780.491.5%5.33%6.86%4039
$52.50Aug 7$2.720.510.6%5.21%5.79%1877
$54.00Aug 21$2.640.453.5%5.06%8.51%1105.0K
$53.50Aug 14$2.560.472.5%4.90%7.39%--40
$53.00Aug 7$2.500.481.5%4.79%6.32%45144
$54.00Aug 14$2.360.443.5%4.52%7.97%152.1K
$53.50Aug 7$2.260.462.5%4.33%6.82%1348
$55.00Aug 21$2.250.415.4%4.31%9.67%81811.3K

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 109,448
Total Puts 63,927
Put/Call Ratio 0.58
Net Difference 45,521

Prior's Put/Call Breakdown

Total Calls 67,705
Total Puts 18,834
Put/Call Ratio 0.28
Net Difference 48,871

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