Tour v302
SLV
iShares Silver Trust
$51.96 -4.59%
(7/8 11:15) ◀
|
Wednesday, July 8, 2026 (11:20am)
January 2026
|
▶ (7/8 11:25)
◀ 7/8 11:20 ▶

Option Volume

Detail
ℹ
Current (07/08 11:20am) 191,908
Calls: 122,601 (64%)
Puts: 69,307 (36%)
Prior (07/07) 96,967
Calls: 74,355 (77%)
Puts: 22,612 (23%)
Current vs Prior +97.91%
Calls: +64.89% (Calls)
Puts: +206.51% (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 -21.46%
Calls: -18.43%
Puts: -26.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:20am) $18.04M
Calls: $8.42M (47%)
Puts: $9.62M (53%)
Prior (07/07) $16.70M
Calls: $13.53M (81%)
Puts: $3.17M (19%)
Current vs Prior +8.06%
Calls: -37.76%
Puts: +203.66%
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 -59.66%
Calls: -56.51%
Puts: -62.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:20am) 0.57
Prior (07/07) 0.30
Current vs Prior +85.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:20am) 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 1.90% | 4.14%4.14% | 7.04%6.12% | 14.07%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -28.45% | +0.58%+0.58% | +7.13%+4.14% | +5.95%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -34.39% | +2.12%+0.97% | +8.73%+6.51% | +5.94%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -28.45% | +0.58%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.98% | 5.43%
Calls: 6.25% | 6.56%
Puts: 5.71% | 4.30%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -62.72% | -32.38%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -51.09% | -47.83%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 98% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 86% - 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
11:20BEARISHBULLISHBULLISH
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 508 of results (avg 5.0%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 3110.2510.40$10.331.5%40.9120
$43.00Jul 88.909.05$8.981.7%441.0099
$42.00Aug 710.3510.55$10.451.9%--0.9011
$44.00Aug 78.558.75$8.652.3%--0.8747
$43.50Jul 138.458.65$8.552.3%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.758.90$8.821.7%750.7710.4K
$62.00Aug 2110.5010.70$10.601.9%210.821.4K
$62.00Aug 1410.4010.60$10.501.9%30.852
$62.00Jul 3110.1510.35$10.252.0%40.90165
$61.50Jul 319.709.90$9.802.0%20.8972

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%3830.062.5K
$55.00Jul 100.090.10$0.1010.0%2.7K0.092.6K
$52.50Jul 80.100.11$0.119.1%2.2K0.25141
$61.00Jul 170.100.12$0.1118.2%230.054.1K
$60.00Jul 170.120.14$0.1315.4%39.2K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 100.050.06$0.0616.7%140.04596
$51.00Jul 80.070.08$0.0812.5%1.0K0.14472
$47.50Jul 100.100.12$0.1118.2%580.07113
$44.50Jul 150.100.11$0.119.1%720.0510
$48.00Jul 100.120.14$0.1315.4%1300.095.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.8510.10$9.982.5%1011.00154
$42.50Jul 89.359.60$9.482.6%741.00164
$43.00Jul 88.909.05$8.981.7%441.0099
$43.50Jul 88.358.60$8.482.9%291.00110
$44.00Jul 87.908.10$8.002.5%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.906.15$6.034.1%121.00640
$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%231.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 572 active (total vol 176.2K, top 39.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.2K0.0758.4K
$55.00Jul 170.590.64$0.628.1%13.2K0.2613.8K
$62.00Aug 210.740.80$0.777.8%6.0K0.177.5K
$53.00Jul 171.221.27$1.254.0%5.6K0.427.1K
$53.00Jul 80.030.04$0.0425.0%5.4K0.10475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.640.67$0.664.5%8.7K0.75261
$50.00Jul 170.860.94$0.908.9%6.8K0.3128.2K
$50.00Jul 100.310.34$0.339.1%5.9K0.2113.8K
$52.00Jul 80.340.36$0.355.7%5.6K0.514.2K
$55.00Jul 82.933.10$3.025.6%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. 82 strikes (avg 243.3%, max 551.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21321.9%49.4%551.3%6.0K7.6K
$61.50Jul 8Jul 31309.2%51.0%506.2%6316
$42.00Jul 8Aug 7342.6%57.5%495.5%101165
$43.00Jul 8Jul 31351.2%59.2%493.5%44134
$44.00Jul 8Aug 7313.4%54.4%475.9%22127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21321.9%49.4%551.3%321.4K
$43.00Jul 8Aug 14351.2%54.1%548.7%213
$42.00Jul 8Aug 14342.6%55.3%520.0%193
$61.50Jul 8Jul 31309.2%51.0%506.2%1380
$44.00Jul 8Aug 14313.4%52.6%495.9%952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 17.75, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.10$0.90$0.109.00$57.10
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$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$0.16$2.84$0.1617.75$44.84
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$47.00$45.00Jul 22$0.22$1.78$0.228.09$46.78
$44.00$43.00Aug 7$0.11$0.89$0.118.09$43.89
$43.00$42.00Aug 14$0.11$0.89$0.118.09$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 336 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 24$0.90$0.90$0.109.00$44.90
$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
$58.00$56.00Jul 20$1.78$1.78$0.228.09$56.22
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06118.8%56.3%
$55.00Jul 8Jul 10$0.09104.4%54.2%
$46.50Jul 8Jul 10$0.10191.3%88.8%
$47.50Jul 8Jul 10$0.10174.2%81.8%
$54.50Jul 8Jul 10$0.12105.9%53.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.05118.8%56.3%
$46.50Jul 8Jul 10$0.07191.3%88.8%
$47.00Jul 8Jul 10$0.08191.3%85.1%
$55.00Jul 8Jul 10$0.08104.4%54.2%
$47.50Jul 8Jul 10$0.10174.2%81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 1.27% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.31$0.35$0.66$51.34$52.661.27%
$52.50Jul 8$0.11$0.66$0.77$51.73$53.271.48%
$51.50Jul 8$0.64$0.17$0.81$50.69$52.311.56%
$53.00Jul 8$0.04$1.05$1.09$51.91$54.092.10%
$51.00Jul 8$1.07$0.08$1.15$49.85$52.152.21%
$53.50Jul 8$0.02$1.53$1.55$51.95$55.052.98%
$50.50Jul 8$1.53$0.04$1.57$48.93$52.073.02%
$52.00Jul 10$0.92$0.93$1.85$50.15$53.853.56%
$52.50Jul 10$0.68$1.21$1.89$50.61$54.393.64%
$51.50Jul 10$1.22$0.72$1.94$49.56$53.443.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.15% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.04$0.04$0.08$50.42$53.08
$53.00$51.00Jul 8$0.04$0.08$0.12$50.88$53.12
$52.50$50.50Jul 8$0.11$0.04$0.15$50.35$52.65
$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
$52.00$50.50Jul 8$0.31$0.04$0.35$50.15$52.35
$52.00$51.00Jul 8$0.31$0.08$0.39$50.61$52.39
$54.50$50.00Jul 10$0.14$0.33$0.47$49.53$54.97
$52.00$51.50Jul 8$0.31$0.17$0.48$51.02$52.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
46/4749/50Jul 20$0.88$0.127.33$46.12$49.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$55.00$56.00$57.00Jul 22$0.07$0.9313.29
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 20$0.05$0.9519.00
$58.00$59.00$60.00Jul 24$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Jul 22$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 177 found (best net $-0.32, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.32$3.68
$58.50$60.001:2Jul 20-$0.10$1.40
$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-$0.27$2.73
$47.00$45.001:2Jul 22-$0.08$1.92
$44.00$43.001:2Jul 15-$0.06$0.94
$43.00$42.001:2Jul 20-$0.07$0.93
$44.00$43.001:2Jul 20-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.54%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.1%6.54%6.62%148680
$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$2.920.501.0%5.62%6.66%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$2.620.501.0%5.04%6.08%2477
$54.00Aug 21$2.560.443.9%4.93%8.85%1265.0K
$52.00Jul 31$2.540.520.1%4.89%4.97%2653
$53.50Aug 14$2.480.463.0%4.77%7.74%--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 122,601
Total Puts 69,307
Put/Call Ratio 0.57
Net Difference 53,294

Prior's Put/Call Breakdown

Total Calls 74,355
Total Puts 22,612
Put/Call Ratio 0.30
Net Difference 51,743

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