Tour v302
SLV
iShares Silver Trust
$51.96 -4.60%
(7/8 11:10) ◀
|
Wednesday, July 8, 2026 (11:15am)
January 2026
|
▶ (7/8 11:20)
◀ 7/8 11:15 ▶

Option Volume

Detail
ℹ
Current (07/08 11:15am) 184,690
Calls: 117,283 (64%)
Puts: 67,407 (36%)
Prior (07/07) 95,270
Calls: 73,362 (77%)
Puts: 21,908 (23%)
Current vs Prior +93.86%
Calls: +59.87% (Calls)
Puts: +207.68% (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 -24.42%
Calls: -21.97%
Puts: -28.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:15am) $17.25M
Calls: $7.87M (46%)
Puts: $9.38M (54%)
Prior (07/07) $16.55M
Calls: $13.60M (82%)
Puts: $2.95M (18%)
Current vs Prior +4.24%
Calls: -42.12%
Puts: +218.02%
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 -61.43%
Calls: -59.34%
Puts: -63.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:15am) 0.57
Prior (07/07) 0.30
Current vs Prior +92.46%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -11.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:15am) 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 1.91% | 4.18%4.18% | 6.95%6.16% | 13.95%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -28.44% | +1.54%+1.54% | +5.69%+4.81% | +5.10%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -34.38% | +3.09%+1.93% | +7.27%+7.20% | +5.09%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -28.44% | +1.54%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.24% | 6.99%
Calls: 15.62% | 9.68%
Puts: 2.86% | 4.30%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -42.39% | -12.95%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -24.43% | -32.84%
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 92% - 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
11:15BEARISHBULLISHBULLISH
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 488 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.600.61$0.611.6%13.2K0.2613.8K
$42.00Aug 710.3510.55$10.451.9%--0.9211
$42.00Jul 3110.2510.45$10.351.9%40.9320
$42.00Jul 89.9010.10$10.002.0%1011.00154
$42.50Jul 89.409.60$9.502.1%601.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2110.5010.70$10.601.9%210.821.4K
$62.00Aug 1410.3510.55$10.451.9%30.842
$62.00Jul 3110.1010.30$10.202.0%40.89165
$61.50Jul 319.659.85$9.752.1%20.8872
$61.00Aug 219.609.80$9.702.1%70.803.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%3240.062.5K
$52.50Jul 80.100.11$0.119.1%2.1K0.26141
$60.00Jul 170.120.14$0.1315.4%39.2K0.0758.4K
$59.00Jul 170.150.18$0.1618.8%1850.084.0K
$54.00Jul 100.210.24$0.2213.6%1.5K0.192.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 80.070.08$0.0812.5%9260.13472
$46.50Jul 100.070.08$0.0812.5%10.0534
$47.00Jul 100.070.08$0.0812.5%370.05239
$47.50Jul 100.090.10$0.1010.0%500.07113
$48.00Jul 100.120.13$0.137.7%1270.085.9K

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 89.9010.10$10.002.0%1011.00154
$42.50Jul 89.409.60$9.502.1%601.00164
$43.00Jul 88.909.10$9.002.2%281.0099
$43.50Jul 88.358.60$8.482.9%271.00110
$44.00Jul 87.908.10$8.002.5%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.906.15$6.034.1%111.00640
$58.50Jul 106.406.65$6.533.8%61.0021
$59.00Jul 106.907.15$7.033.6%31.00517
$59.50Jul 107.407.65$7.533.3%--1.0017
$60.00Jul 107.908.15$8.033.1%221.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 565 active (total vol 169.1K, top 39.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.2K0.0758.4K
$55.00Jul 170.600.61$0.611.6%13.2K0.2613.8K
$62.00Aug 210.760.82$0.797.6%6.0K0.187.5K
$53.00Jul 80.030.04$0.0425.0%4.6K0.10475
$53.00Jul 171.201.27$1.235.7%3.5K0.437.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.630.66$0.654.6%8.5K0.74261
$50.00Jul 170.880.93$0.915.5%6.8K0.3028.2K
$50.00Jul 100.310.33$0.326.3%5.9K0.2013.8K
$52.00Jul 80.340.35$0.352.9%5.6K0.494.2K
$55.00Jul 82.973.10$3.044.3%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. 82 strikes (avg 241.7%, max 551.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21303.0%49.6%510.3%6.0K7.6K
$61.50Jul 8Jul 31305.5%51.0%499.2%6316
$42.00Jul 8Aug 7340.6%57.4%493.3%101165
$43.00Jul 8Jul 31349.4%58.9%493.1%28134
$44.00Jul 8Aug 7311.9%54.3%474.4%22127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14349.4%53.7%551.1%213
$42.00Jul 8Aug 14340.6%55.0%519.4%193
$62.00Jul 8Aug 21303.0%49.6%510.3%321.4K
$61.50Jul 8Jul 31305.5%51.0%499.2%1380
$44.00Jul 8Aug 14311.9%52.6%492.5%952

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 2.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.11$0.89$0.118.09$57.11
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.15$2.85$0.1519.00$44.85
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$47.00$46.00Jul 20$0.11$0.89$0.118.09$46.89
$47.00$45.00Jul 22$0.22$1.78$0.228.09$46.78
$46.00$45.00Jul 24$0.11$0.89$0.118.09$45.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Jul 24$0.90$0.90$0.109.00$43.90
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$45.00$46.50Jul 24$1.32$1.32$0.187.33$46.32
$44.00$45.00Jul 31$0.88$0.88$0.127.33$44.88
$45.00$49.00Jul 20$3.48$3.48$0.526.69$48.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$58.00$56.00Jul 20$1.78$1.78$0.228.09$56.22
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$60.00$58.50Aug 14$1.28$1.28$0.225.82$58.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06116.7%55.7%
$46.00Jul 8Jul 10$0.08238.1%90.4%
$46.50Jul 8Jul 10$0.08190.7%87.9%
$55.00Jul 8Jul 10$0.09102.5%54.3%
$47.50Jul 8Jul 10$0.10183.7%79.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.06200.7%82.2%
$55.00Jul 8Jul 10$0.06102.5%54.3%
$46.50Jul 8Jul 10$0.07190.7%87.9%
$61.00Jul 10Jul 17$0.0789.6%60.4%
$47.50Jul 8Jul 10$0.08183.7%79.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.25% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.30$0.35$0.65$51.35$52.651.25%
$52.50Jul 8$0.11$0.65$0.76$51.74$53.261.46%
$51.50Jul 8$0.64$0.17$0.81$50.69$52.311.56%
$53.00Jul 8$0.04$1.04$1.08$51.92$54.082.08%
$51.00Jul 8$1.07$0.08$1.15$49.85$52.152.21%
$50.50Jul 8$1.51$0.03$1.54$48.96$52.042.96%
$53.50Jul 8$0.02$1.53$1.55$51.95$55.052.98%
$52.00Jul 10$0.92$0.93$1.85$50.15$53.853.56%
$52.50Jul 10$0.68$1.19$1.87$50.63$54.373.60%
$51.50Jul 10$1.24$0.72$1.96$49.54$53.463.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.13% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.04$0.03$0.07$50.43$53.07
$53.00$51.00Jul 8$0.04$0.08$0.12$50.88$53.12
$52.50$50.50Jul 8$0.11$0.03$0.14$50.36$52.64
$52.50$51.00Jul 8$0.11$0.08$0.19$50.81$52.69
$53.00$51.50Jul 8$0.04$0.17$0.21$51.29$53.21
$52.50$51.50Jul 8$0.11$0.17$0.28$51.22$52.78
$53.00$52.00Jul 8$0.04$0.35$0.39$51.61$53.39
$52.50$52.00Jul 8$0.11$0.35$0.46$51.54$52.96
$54.50$50.00Jul 10$0.15$0.32$0.47$49.53$54.97
$54.00$50.00Jul 10$0.22$0.32$0.54$49.46$54.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4445/46Aug 7$0.90$0.109.00$43.10$45.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
45/4648/49Jul 24$0.89$0.118.09$45.11$48.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5356/57Aug 21$0.85$0.155.67$52.15$56.85
46/4749/50Jul 20$0.84$0.165.25$46.16$49.84

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
$56.00$57.00$58.00Jul 22$0.05$0.9519.00
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Aug 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 $-0.32, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.32$3.68
$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-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.25$2.75
$47.00$45.001:2Jul 22-$0.07$1.93
$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. 170 found (best yield 6.64%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.450.530.1%6.64%6.72%146680
$52.00Aug 14$3.150.530.1%6.06%6.14%439
$53.00Aug 21$2.980.492.0%5.74%7.74%56413
$52.50Aug 14$2.910.511.0%5.60%6.64%136
$52.00Aug 7$2.860.530.1%5.50%5.58%3475
$53.00Aug 14$2.690.482.0%5.18%7.18%4039
$52.50Aug 7$2.620.511.0%5.04%6.08%2477
$54.00Aug 21$2.560.443.9%4.93%8.85%1245.0K
$52.00Jul 31$2.540.530.1%4.89%4.97%2653
$53.50Aug 14$2.470.463.0%4.75%7.72%--40

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 117,283
Total Puts 67,407
Put/Call Ratio 0.57
Net Difference 49,876

Prior's Put/Call Breakdown

Total Calls 73,362
Total Puts 21,908
Put/Call Ratio 0.30
Net Difference 51,454

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