Tour v302
SLV
iShares Silver Trust
$52.24 -4.08%
(7/8 11:05) ◀
|
Wednesday, July 8, 2026 (11:10am)
January 2026
|
▶ (7/8 11:15)
◀ 7/8 11:10 ▶

Option Volume

Detail
ℹ
Current (07/08 11:10am) 177,860
Calls: 112,985 (64%)
Puts: 64,875 (36%)
Prior (07/07) 91,748
Calls: 72,343 (79%)
Puts: 19,405 (21%)
Current vs Prior +93.86%
Calls: +56.18% (Calls)
Puts: +234.32% (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 -27.21%
Calls: -24.83%
Puts: -31.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:10am) $16.20M
Calls: $8.03M (50%)
Puts: $8.16M (50%)
Prior (07/07) $15.85M
Calls: $13.41M (85%)
Puts: $2.45M (15%)
Current vs Prior +2.17%
Calls: -40.07%
Puts: +233.43%
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 -63.78%
Calls: -58.50%
Puts: -67.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:10am) 0.57
Prior (07/07) 0.27
Current vs Prior +114.06%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -11.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:10am) 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 1.63% | 3.96%3.96% | 6.93%5.95% | 13.88%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -38.89% | -3.66%-3.66% | +5.42%+1.32% | +4.54%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -43.96% | -2.18%-3.29% | +6.99%+3.63% | +4.53%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -38.89% | -3.66%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.06% | 5.84%
Calls: 6.98% | 3.77%
Puts: 7.14% | 7.92%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -55.99% | -27.27%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -42.26% | -43.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 94% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 114% - 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
11:10BEARISHBULLISHBULLISH
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 526 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.6510.80$10.731.4%--0.9211
$43.00Jul 319.609.75$9.681.5%--0.9235
$44.00Aug 78.859.00$8.931.7%--0.8847
$44.00Jul 208.408.55$8.481.8%50.947
$42.00Jul 3110.5010.70$10.601.9%40.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 148.358.50$8.431.8%30.795
$62.50Jul 3110.3510.55$10.451.9%--0.8986
$59.00Aug 217.707.85$7.781.9%70.74348
$62.00Aug 2110.2510.45$10.351.9%210.811.4K
$62.00Aug 1410.1010.30$10.202.0%10.842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%2.7K0.15475
$56.00Jul 100.050.06$0.0616.7%2900.062.5K
$58.00Jul 130.060.07$0.0714.3%260.05424
$60.00Jul 150.080.09$0.0911.1%410.05533
$61.00Jul 170.100.12$0.1118.2%230.064.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.070.08$0.0812.5%370.05239
$48.00Jul 100.100.12$0.1118.2%1260.085.9K
$48.50Jul 100.120.14$0.1315.4%1180.09387
$49.00Jul 100.150.17$0.1612.5%1310.114.1K
$46.00Jul 150.140.17$0.1618.8%190.0755

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.1510.40$10.282.4%1011.00154
$42.50Jul 89.659.90$9.782.6%441.00164
$43.00Jul 89.209.40$9.302.2%101.0099
$43.50Jul 88.658.90$8.782.8%251.00110
$44.00Jul 88.208.40$8.302.4%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 106.106.35$6.234.0%61.0021
$59.00Jul 106.606.85$6.733.7%31.00517
$59.50Jul 107.107.35$7.233.5%--1.0017
$60.00Jul 107.607.85$7.733.2%221.001.3K
$60.50Jul 108.108.35$8.233.0%--1.0011

Most actively traded options today. High liquidity = easy entry/exit. 564 active (total vol 163.2K, top 39.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.1K0.0758.4K
$55.00Jul 170.640.68$0.666.1%13.2K0.2713.8K
$62.00Aug 210.780.82$0.805.0%6.0K0.187.5K
$53.00Jul 171.321.39$1.365.1%3.5K0.457.1K
$55.00Jul 100.110.13$0.1216.7%2.7K0.122.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.400.43$0.427.1%8.4K0.64261
$50.00Jul 170.810.83$0.822.4%6.7K0.2828.2K
$50.00Jul 100.260.28$0.277.4%5.9K0.1813.8K
$52.00Jul 80.170.20$0.1915.8%5.2K0.374.2K
$55.00Jul 82.652.83$2.746.6%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 239.7%, max 553.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31305.9%51.3%496.7%23160
$43.00Jul 8Jul 31353.6%59.6%493.2%10134
$42.00Jul 8Aug 7343.7%58.2%490.4%101165
$44.00Jul 8Aug 7315.9%55.0%474.3%22127
$61.50Jul 8Jul 31282.2%50.4%460.4%6316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14353.6%54.1%553.3%213
$42.00Jul 8Aug 14343.7%55.6%518.7%193
$44.00Jul 8Aug 14315.9%52.9%497.2%952
$62.50Jul 8Jul 31305.9%51.3%496.7%388
$61.50Jul 8Jul 31282.2%50.4%460.4%1380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 19.00, avg 2.13)

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$45.00Jul 22$0.19$1.81$0.199.53$46.81
$46.00$45.00Jul 24$0.10$0.90$0.109.00$45.90
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$44.00$43.00Aug 7$0.11$0.89$0.118.09$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$43.00$44.00Jul 31$0.88$0.88$0.127.33$43.88
$44.00$45.00Aug 7$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
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$58.00$56.00Jul 20$1.73$1.73$0.276.41$56.27
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 8Jul 13$0.05343.7%90.3%
$46.50Jul 8Jul 10$0.07195.4%87.7%
$55.50Jul 8Jul 10$0.07109.1%54.5%
$47.00Jul 8Jul 13$0.10195.6%62.0%
$47.50Jul 8Jul 10$0.10189.2%81.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.07195.6%84.8%
$47.50Jul 8Jul 10$0.07189.2%81.2%
$48.00Jul 8Jul 10$0.10147.2%77.7%
$55.00Jul 8Jul 10$0.1094.9%53.9%
$48.50Jul 8Jul 10$0.11160.7%73.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 1.13% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.17$0.42$0.59$51.91$53.091.13%
$52.00Jul 8$0.43$0.19$0.62$51.38$52.621.19%
$53.00Jul 8$0.06$0.78$0.84$52.16$53.841.61%
$51.50Jul 8$0.87$0.08$0.95$50.55$52.451.82%
$53.50Jul 8$0.02$1.25$1.27$52.23$54.772.43%
$51.00Jul 8$1.30$0.03$1.33$49.67$52.332.55%
$54.00Jul 8$0.02$1.73$1.75$52.25$55.753.35%
$50.50Jul 8$1.78$0.02$1.80$48.70$52.303.45%
$52.50Jul 10$0.80$1.01$1.81$50.69$54.313.46%
$52.00Jul 10$1.06$0.80$1.86$50.14$53.863.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.10% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.03$0.05$50.95$53.55
$53.00$51.00Jul 8$0.06$0.03$0.09$50.91$53.09
$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
$52.50$51.00Jul 8$0.17$0.03$0.20$50.80$52.70
$53.50$52.00Jul 8$0.02$0.19$0.21$51.79$53.71
$52.50$51.50Jul 8$0.17$0.08$0.25$51.25$52.75
$53.00$52.00Jul 8$0.06$0.19$0.25$51.75$53.25
$52.50$52.00Jul 8$0.17$0.19$0.36$51.64$52.86
$54.50$50.00Jul 10$0.17$0.27$0.44$49.56$54.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 202 found (best R:R 8.09, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
45/4648/49Jul 24$0.87$0.136.69$45.13$48.87
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
51/5253/54Jul 22$0.86$0.146.14$51.14$53.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
52/5354/55Jul 22$0.84$0.165.25$52.16$54.84
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. 67 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
$52.00$53.00$54.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 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-$0.11$1.39
$60.00$61.001:2Jul 15-$0.05$0.95
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.25$2.75
$47.00$45.001:2Jul 22-$0.10$1.90
$43.00$42.001:2Jul 15-$0.06$0.94
$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. 162 found (best yield 5.93%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.100.501.4%5.93%7.39%52413
$52.50Aug 14$3.050.520.5%5.84%6.34%136
$53.00Aug 14$2.820.491.4%5.40%6.85%4039
$52.50Aug 7$2.750.520.5%5.26%5.76%1877
$54.00Aug 21$2.680.453.4%5.13%8.50%1155.0K
$53.50Aug 14$2.600.472.4%4.98%7.39%--40
$53.00Aug 7$2.510.491.4%4.80%6.26%48144
$54.00Aug 14$2.400.453.4%4.59%7.96%152.1K
$53.50Aug 7$2.300.462.4%4.40%6.81%1348
$55.00Aug 21$2.290.415.3%4.38%9.67%87611.3K

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 112,985
Total Puts 64,875
Put/Call Ratio 0.57
Net Difference 48,110

Prior's Put/Call Breakdown

Total Calls 72,343
Total Puts 19,405
Put/Call Ratio 0.27
Net Difference 52,938

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