Tour v302
SLV
iShares Silver Trust
$51.90 -4.70%
(7/8 11:20) ◀
|
Wednesday, July 8, 2026 (11:25am)
January 2026
|
▶ (7/8 11:30)
◀ 7/8 11:25 ▶

Option Volume

Detail
ℹ
Current (07/08 11:25am) 196,165
Calls: 125,449 (64%)
Puts: 70,716 (36%)
Prior (07/07) 98,806
Calls: 75,530 (76%)
Puts: 23,276 (24%)
Current vs Prior +98.54%
Calls: +66.09% (Calls)
Puts: +203.82% (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 -19.72%
Calls: -16.54%
Puts: -24.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:25am) $18.69M
Calls: $8.61M (46%)
Puts: $10.08M (54%)
Prior (07/07) $17.20M
Calls: $14.00M (81%)
Puts: $3.20M (19%)
Current vs Prior +8.63%
Calls: -38.51%
Puts: +214.87%
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 -58.22%
Calls: -55.54%
Puts: -60.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:25am) 0.56
Prior (07/07) 0.31
Current vs Prior +82.92%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -13.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:25am) 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 1.79% | 4.20%4.20% | 7.07%6.17% | 14.03%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -32.70% | +2.12%+2.12% | +7.57%+4.93% | +5.66%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -38.28% | +3.69%+2.52% | +9.18%+7.32% | +5.65%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -32.70% | +2.12%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.16% | 5.38%
Calls: 8.77% | 6.72%
Puts: 5.56% | 4.04%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -55.36% | -33.00%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -41.44% | -48.31%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 83% - 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
11:25BEARISHBULLISHBULLISH
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 519 of results (avg 4.8%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.011.02$1.021.0%1.9K0.2224.5K
$57.00Aug 211.621.64$1.631.2%1570.323.0K
$43.00Jul 88.808.95$8.881.7%750.9999
$55.00Aug 212.192.23$2.211.8%9560.4011.3K
$44.00Jul 248.208.35$8.271.8%--0.9047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 88.058.20$8.131.8%161.0023
$62.00Aug 2110.6010.80$10.701.9%210.831.4K
$62.00Aug 1410.4510.65$10.551.9%30.852
$59.00Aug 77.657.80$7.731.9%--0.8035
$55.00Aug 215.055.15$5.102.0%1540.6016.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%5830.062.5K
$55.00Jul 100.100.11$0.119.1%2.8K0.102.6K
$61.00Jul 170.100.11$0.119.1%330.054.1K
$60.00Jul 170.120.13$0.137.7%39.2K0.0658.4K
$54.50Jul 100.140.16$0.1513.3%4300.14816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 80.070.08$0.0812.5%1.0K0.16472
$47.00Jul 100.090.10$0.1010.0%820.06239
$47.50Jul 100.110.13$0.1216.7%580.08113
$48.00Jul 100.140.16$0.1513.3%1470.105.9K
$51.50Jul 80.160.18$0.1711.8%1.8K0.31113

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 139.8010.05$9.932.5%--1.0016
$43.00Jul 138.809.05$8.932.8%--1.0026
$43.50Jul 138.308.55$8.433.0%--1.0028
$44.00Jul 137.808.05$7.933.2%--1.0063
$44.50Jul 137.357.60$7.483.3%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 82.562.64$2.603.1%5211.001.4K
$55.00Jul 83.053.15$3.103.2%3.3K1.004.3K
$55.50Jul 83.553.65$3.602.8%1251.00648
$56.00Jul 84.054.20$4.133.6%881.00936
$56.50Jul 84.554.70$4.633.2%431.00145

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 180.3K, top 39.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.2K0.0658.4K
$55.00Jul 170.590.63$0.616.6%13.2K0.2513.8K
$62.00Aug 210.740.80$0.777.8%6.0K0.177.5K
$53.00Jul 171.171.25$1.216.6%5.6K0.417.1K
$53.00Jul 80.020.03$0.0333.3%5.5K0.07475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.650.71$0.688.8%8.9K0.80261
$50.00Jul 170.920.97$0.955.3%6.8K0.3228.2K
$50.00Jul 100.350.37$0.365.6%5.9K0.2313.8K
$52.00Jul 80.350.37$0.365.6%5.8K0.554.2K
$55.00Jul 83.053.15$3.103.2%3.3K1.004.3K

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 243.9%, max 552.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21311.4%49.7%527.0%6.0K7.6K
$61.50Jul 8Jul 31314.2%51.7%507.9%6316
$42.00Jul 8Aug 7343.4%57.2%500.8%102165
$43.00Jul 8Jul 31351.8%58.7%499.0%75134
$44.00Jul 8Aug 7313.8%54.8%472.5%22127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14351.7%53.9%552.5%213
$62.00Jul 8Aug 21311.4%49.7%527.0%321.4K
$42.00Jul 8Aug 14343.3%55.2%522.1%193
$61.50Jul 8Jul 31314.2%51.7%507.9%1380
$44.00Jul 8Aug 14313.6%52.6%496.3%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 16.65, avg 2.10)

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
$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$0.17$2.83$0.1716.65$44.83
$43.00$42.00Aug 14$0.10$0.90$0.109.00$42.90
$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
$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. 340 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$46.50Jul 24$1.30$1.30$0.206.50$46.30
$45.00$49.00Jul 20$3.46$3.46$0.546.41$48.46
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.80$1.80$0.209.00$56.20
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$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
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.29, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06122.1%57.3%
$46.00Jul 8Jul 10$0.10238.9%92.1%
$46.50Jul 8Jul 10$0.10190.8%89.2%
$47.50Jul 8Jul 10$0.10173.4%82.7%
$55.00Jul 8Jul 10$0.10107.7%56.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 8Jul 10$0.07190.6%89.2%
$55.50Jul 8Jul 10$0.08122.1%57.3%
$47.00Jul 8Jul 10$0.09190.5%85.3%
$55.00Jul 8Jul 10$0.10107.7%56.8%
$47.50Jul 8Jul 10$0.11173.3%82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.21% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.27$0.36$0.63$51.37$52.631.21%
$51.50Jul 8$0.57$0.17$0.74$50.76$52.241.43%
$52.50Jul 8$0.08$0.68$0.76$51.74$53.261.46%
$51.00Jul 8$0.96$0.08$1.04$49.96$52.042.00%
$53.00Jul 8$0.03$1.13$1.16$51.84$54.162.24%
$50.50Jul 8$1.42$0.03$1.45$49.05$51.952.79%
$53.50Jul 8$0.02$1.65$1.67$51.83$55.173.22%
$50.00Jul 8$1.89$0.01$1.90$48.10$51.903.66%
$52.00Jul 10$0.92$0.99$1.91$50.09$53.913.68%
$52.50Jul 10$0.67$1.25$1.92$50.58$54.423.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.12% of stock, avg 5.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.03$0.03$0.06$50.44$53.06
$52.50$50.50Jul 8$0.08$0.03$0.11$50.39$52.61
$53.00$51.00Jul 8$0.03$0.08$0.11$50.89$53.11
$52.50$51.00Jul 8$0.08$0.08$0.16$50.84$52.66
$53.00$51.50Jul 8$0.03$0.17$0.20$51.30$53.20
$52.50$51.50Jul 8$0.08$0.17$0.25$51.25$52.75
$52.00$50.50Jul 8$0.27$0.03$0.30$50.20$52.30
$52.00$51.00Jul 8$0.27$0.08$0.35$50.65$52.35
$52.00$51.50Jul 8$0.27$0.17$0.44$51.06$52.44
$54.00$49.50Jul 10$0.22$0.28$0.50$49.00$54.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 208 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
46/4749/50Jul 20$0.84$0.165.25$46.16$49.84
50/5152/53Jul 22$0.83$0.174.88$50.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 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
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.26, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.26$3.74
$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-$0.09$1.91
$44.00$43.001:2Jul 15-$0.05$0.95
$44.00$43.001:2Jul 8-$0.06$0.94
$44.00$43.001:2Jul 20-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 169 found (best yield 6.55%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.2%6.55%6.74%159680
$52.00Aug 14$3.100.520.2%5.97%6.17%439
$53.00Aug 21$2.920.482.1%5.63%7.75%56413
$52.50Aug 14$2.890.501.2%5.57%6.72%136
$52.00Aug 7$2.810.520.2%5.41%5.61%3575
$53.00Aug 14$2.660.482.1%5.13%7.24%4039
$52.50Aug 7$2.570.491.2%4.95%6.11%3477
$54.00Aug 21$2.520.444.0%4.86%8.90%1345.0K
$52.00Jul 31$2.500.520.2%4.82%5.01%2653
$53.50Aug 14$2.450.453.1%4.72%7.80%--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 125,449
Total Puts 70,716
Put/Call Ratio 0.56
Net Difference 54,733

Prior's Put/Call Breakdown

Total Calls 75,530
Total Puts 23,276
Put/Call Ratio 0.31
Net Difference 52,254

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