Tour v302
SLV
iShares Silver Trust
$51.88 -4.75%
(7/8 11:25) ◀
|
Wednesday, July 8, 2026 (11:30am)
January 2026
|
▶ (7/8 11:35)
◀ 7/8 11:30 ▶

Option Volume

Detail
ℹ
Current (07/08 11:30am) 200,913
Calls: 128,917 (64%)
Puts: 71,996 (36%)
Prior (07/07) 100,660
Calls: 76,961 (76%)
Puts: 23,699 (24%)
Current vs Prior +99.60%
Calls: +67.51% (Calls)
Puts: +203.79% (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 -17.78%
Calls: -14.23%
Puts: -23.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:30am) $19.04M
Calls: $8.89M (47%)
Puts: $10.15M (53%)
Prior (07/07) $17.64M
Calls: $14.39M (82%)
Puts: $3.25M (18%)
Current vs Prior +7.94%
Calls: -38.26%
Puts: +212.64%
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 -57.43%
Calls: -54.10%
Puts: -59.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:30am) 0.56
Prior (07/07) 0.31
Current vs Prior +81.36%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:30am) 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 1.72% | 4.16%4.16% | 7.04%6.15% | 14.07%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -35.57% | +1.22%+1.23% | +7.03%+4.64% | +5.99%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -40.91% | +2.78%+1.62% | +8.62%+7.03% | +5.98%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -35.57% | +1.22%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.56% | 4.15%
Calls: 7.41% | 4.27%
Puts: 5.71% | 4.04%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -59.10% | -48.32%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -46.35% | -60.13%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 100% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 81% - 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
11:30BEARISHBULLISHBULLISH
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 529 of results (avg 4.9%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 88.808.95$8.881.7%981.0099
$42.00Aug 710.3010.50$10.401.9%--0.9111
$42.00Jul 89.8010.00$9.902.0%1021.00154
$45.00Jul 247.307.45$7.382.0%--0.8926
$42.50Jul 89.309.50$9.402.1%1251.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.859.00$8.931.7%810.7810.4K
$60.00Aug 148.708.85$8.771.7%30.805
$60.00Jul 88.058.20$8.131.8%160.9923
$62.00Aug 2110.6010.80$10.701.9%210.821.4K
$62.00Aug 1410.4510.65$10.551.9%30.842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%6170.052.5K
$52.50Jul 80.070.08$0.0812.5%2.4K0.19141
$62.00Jul 170.080.09$0.0911.1%2300.041.8K
$55.00Jul 100.100.11$0.119.1%2.8K0.102.6K
$60.00Jul 170.120.14$0.1315.4%39.2K0.0658.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 100.100.12$0.1118.2%3290.07113
$48.00Jul 100.130.15$0.1414.3%2490.095.9K
$51.50Jul 80.150.17$0.1612.5%1.8K0.31113
$48.50Jul 100.170.19$0.1811.1%1200.12387
$45.00Jul 170.190.22$0.2114.3%5160.086.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 346 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.8010.00$9.902.0%1021.00154
$42.50Jul 89.309.50$9.402.1%1251.00164
$43.00Jul 88.808.95$8.881.7%981.0099
$43.50Jul 88.308.50$8.402.4%331.00110
$44.00Jul 87.808.00$7.902.5%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.505.75$5.634.4%--1.00119
$58.00Jul 106.006.20$6.103.3%121.00640
$58.50Jul 106.456.70$6.583.8%61.0021
$59.00Jul 106.957.20$7.083.5%51.00517
$59.50Jul 107.457.70$7.583.3%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 583 active (total vol 182.8K, top 39.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.2K0.0658.4K
$55.00Jul 170.600.63$0.624.8%13.2K0.2513.8K
$62.00Aug 210.740.79$0.776.5%6.0K0.177.5K
$53.00Jul 80.020.03$0.0333.3%5.6K0.07475
$53.00Jul 171.191.26$1.235.7%5.6K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.660.73$0.7010.0%8.9K0.81261
$50.00Jul 170.910.97$0.946.4%6.8K0.3228.2K
$50.00Jul 100.350.37$0.365.6%6.0K0.2313.8K
$52.00Jul 80.340.36$0.355.7%5.8K0.564.2K
$55.00Jul 83.053.20$3.134.8%3.4K0.994.3K

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 244.5%, max 555.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Jul 8Jul 31318.0%51.6%515.9%6316
$43.00Jul 8Jul 31354.3%59.0%501.0%98134
$42.00Jul 8Aug 7345.9%57.9%497.6%102165
$62.00Jul 8Aug 21291.2%49.5%488.5%6.0K7.6K
$44.00Jul 8Aug 7315.9%54.9%475.3%22127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14354.3%54.1%555.3%213
$42.00Jul 8Aug 14345.9%55.4%524.6%193
$61.50Jul 8Jul 31317.6%51.6%515.0%1380
$44.00Jul 8Aug 14315.9%52.6%500.3%952
$62.00Jul 8Aug 21290.8%49.5%487.7%321.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 16.65, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.11$0.89$0.118.09$57.11
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$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
$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
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88

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 1.56)

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$1.33$1.33$0.177.82$46.33
$46.00$47.00Jul 15$0.88$0.88$0.127.33$46.88
$42.00$43.00Jul 31$0.88$0.88$0.127.33$42.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 21$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$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06123.8%57.6%
$42.00Jul 8Jul 13$0.08345.9%88.0%
$44.50Jul 8Jul 10$0.08296.9%92.7%
$45.50Jul 8Jul 10$0.08259.5%92.3%
$46.00Jul 8Jul 10$0.08240.3%90.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 8Jul 10$0.05109.2%57.1%
$61.00Jul 10Jul 17$0.0691.1%60.2%
$46.50Jul 8Jul 10$0.07191.8%88.0%
$47.00Jul 8Jul 10$0.08202.5%84.3%
$47.50Jul 8Jul 10$0.09184.1%80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 1.12% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.23$0.35$0.58$51.42$52.581.12%
$51.50Jul 8$0.54$0.16$0.70$50.80$52.201.35%
$52.50Jul 8$0.08$0.70$0.78$51.72$53.281.50%
$51.00Jul 8$0.98$0.06$1.04$49.96$52.042.00%
$53.00Jul 8$0.03$1.10$1.13$51.87$54.132.18%
$50.50Jul 8$1.43$0.03$1.46$49.04$51.962.81%
$53.50Jul 8$0.02$1.60$1.62$51.88$55.123.12%
$52.00Jul 10$0.90$0.99$1.89$50.11$53.893.64%
$52.50Jul 10$0.67$1.25$1.92$50.58$54.423.70%
$50.00Jul 8$1.92$0.01$1.93$48.07$51.933.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.12% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.03$0.03$0.06$50.44$53.06
$53.00$51.00Jul 8$0.03$0.06$0.09$50.91$53.09
$52.50$50.50Jul 8$0.08$0.03$0.11$50.39$52.61
$52.50$51.00Jul 8$0.08$0.06$0.14$50.86$52.64
$53.00$51.50Jul 8$0.03$0.16$0.19$51.31$53.19
$52.50$51.50Jul 8$0.08$0.16$0.24$51.26$52.74
$52.00$50.50Jul 8$0.23$0.03$0.26$50.24$52.26
$52.00$51.00Jul 8$0.23$0.06$0.29$50.71$52.29
$52.00$51.50Jul 8$0.23$0.16$0.39$51.11$52.39
$54.00$49.50Jul 10$0.22$0.29$0.51$48.99$54.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
46/4749/50Jul 20$0.86$0.146.14$46.14$49.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
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. 71 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
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$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. 179 found (best net $-0.30, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.30$3.70
$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 20-$0.08$0.92
$43.00$42.001:2Jul 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. 168 found (best yield 6.55%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.2%6.55%6.78%168680
$52.00Aug 14$3.100.520.2%5.98%6.21%639
$53.00Aug 21$2.940.482.2%5.67%7.83%56413
$52.50Aug 14$2.880.501.2%5.55%6.75%136
$52.00Aug 7$2.850.520.2%5.49%5.72%3575
$53.00Aug 14$2.670.482.2%5.15%7.31%5039
$52.50Aug 7$2.590.501.2%4.99%6.19%3477
$54.00Aug 21$2.510.444.1%4.84%8.92%1435.0K
$52.00Jul 31$2.500.520.2%4.82%5.05%3153
$53.50Aug 14$2.460.453.1%4.74%7.86%--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 128,917
Total Puts 71,996
Put/Call Ratio 0.56
Net Difference 56,921

Prior's Put/Call Breakdown

Total Calls 76,961
Total Puts 23,699
Put/Call Ratio 0.31
Net Difference 53,262

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