Tour v302
SLV
iShares Silver Trust
$51.85 -4.80%
(7/8 11:30) ◀
|
Wednesday, July 8, 2026 (11:35am)
January 2026
|
▶ (7/8 11:40)
◀ 7/8 11:35 ▶

Option Volume

Detail
ℹ
Current (07/08 11:35am) 207,724
Calls: 133,534 (64%)
Puts: 74,190 (36%)
Prior (07/07) 105,480
Calls: 81,551 (77%)
Puts: 23,929 (23%)
Current vs Prior +96.93%
Calls: +63.74% (Calls)
Puts: +210.04% (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 -14.99%
Calls: -11.16%
Puts: -21.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:35am) $19.73M
Calls: $9.19M (47%)
Puts: $10.54M (53%)
Prior (07/07) $18.36M
Calls: $15.10M (82%)
Puts: $3.27M (18%)
Current vs Prior +7.45%
Calls: -39.11%
Puts: +222.66%
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 -55.88%
Calls: -52.52%
Puts: -58.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:35am) 0.56
Prior (07/07) 0.29
Current vs Prior +89.35%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:35am) 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% | 4.17%4.17% | 7.06%6.15% | 14.14%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -32.63% | +1.28%+1.28% | +7.38%+4.71% | +6.49%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -38.22% | +2.84%+1.68% | +8.98%+7.09% | +6.48%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -32.63% | +1.28%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.72% | 5.58%
Calls: 10.91% | 5.17%
Puts: 10.53% | 6.00%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -33.17% | -30.51%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -12.33% | -46.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 97% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 89% - 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
11:35BEARISHBULLISHBULLISH
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 527 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 215.755.85$5.801.7%330.7095
$41.50Jul 810.2510.45$10.351.9%990.9173
$42.00Aug 710.2510.45$10.351.9%--0.9011
$42.00Jul 3110.1010.30$10.202.0%40.9120
$42.00Jul 2410.0010.20$10.102.0%1040.9335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 77.707.85$7.781.9%--0.8035
$62.00Jul 1710.1010.30$10.202.0%160.968.7K
$62.00Jul 810.0510.25$10.152.0%110.99--
$61.00Aug 219.759.95$9.852.0%70.813.7K
$61.50Jul 89.559.75$9.652.1%110.998

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%6180.052.5K
$55.50Jul 100.060.07$0.0714.3%2210.07563
$55.00Jul 100.090.10$0.1010.0%2.8K0.092.6K
$56.00Jul 130.120.14$0.1315.4%480.10567
$60.00Jul 170.120.13$0.137.7%39.2K0.0658.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.080.09$0.0911.1%820.06239
$47.50Jul 100.100.12$0.1118.2%3290.07113
$48.00Jul 100.130.15$0.1414.3%2510.095.9K
$48.50Jul 100.170.19$0.1811.1%1210.12387
$51.50Jul 80.180.19$0.195.3%1.9K0.33113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.759.95$9.852.0%1021.00154
$42.50Jul 89.259.45$9.352.1%1271.00164
$43.00Jul 88.758.95$8.852.3%1001.0099
$43.50Jul 88.258.45$8.352.4%331.00110
$44.00Jul 87.757.95$7.852.5%221.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 106.056.30$6.184.0%121.00640
$58.50Jul 106.556.80$6.683.7%61.0021
$59.00Jul 107.057.30$7.183.5%51.00517
$59.50Jul 107.557.80$7.683.3%--1.0017
$60.00Jul 108.058.30$8.183.1%241.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 187.9K, top 39.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.2K0.0658.4K
$55.00Jul 170.570.62$0.608.3%13.2K0.2513.8K
$62.00Aug 210.730.78$0.766.6%6.0K0.177.5K
$53.00Jul 171.171.22$1.194.2%5.7K0.417.1K
$53.00Jul 80.020.03$0.0333.3%5.7K0.07475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.640.82$0.7324.7%8.9K0.81261
$50.00Jul 170.940.99$0.975.2%6.8K0.3228.2K
$50.00Jul 100.350.37$0.365.6%6.0K0.2313.8K
$52.00Jul 80.360.40$0.3810.5%6.0K0.574.2K
$55.00Jul 83.053.25$3.156.3%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. 83 strikes (avg 257.3%, max 790.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Jul 8Jul 17683.3%76.8%790.2%9992
$62.00Jul 8Aug 21317.9%49.5%541.6%6.0K7.6K
$61.50Jul 8Jul 31320.8%51.7%520.5%6316
$42.00Jul 8Aug 7347.5%57.8%501.2%102165
$43.00Jul 8Jul 31355.9%59.5%498.5%100134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14355.9%54.3%555.3%213
$62.00Jul 8Aug 21317.9%49.5%541.6%321.4K
$42.00Jul 8Aug 14347.5%55.7%524.0%193
$61.50Jul 8Jul 31320.8%51.7%520.5%1380
$44.00Jul 8Aug 14317.2%53.2%496.3%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 15.67, avg 2.15)

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 14$0.11$0.89$0.118.09$61.11
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 14$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$0.18$2.82$0.1815.67$44.82
$44.00$43.00Jul 31$0.10$0.90$0.109.00$43.90
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$43.00$42.00Aug 7$0.11$0.89$0.118.09$42.89
$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. 338 found (best R:R 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$43.00Jul 31$0.90$0.90$0.109.00$42.90
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$45.00$49.00Jul 20$3.47$3.47$0.536.55$48.47
$45.00$46.50Jul 24$1.30$1.30$0.206.50$46.30
$44.00$45.00Aug 7$0.85$0.85$0.155.67$44.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$58.00$56.00Jul 20$1.75$1.75$0.257.00$56.25
$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. 44 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 8Jul 10$0.05279.1%94.3%
$55.50Jul 8Jul 10$0.06125.6%57.2%
$45.50Jul 8Jul 10$0.08260.5%91.9%
$46.00Jul 8Jul 10$0.08228.8%90.1%
$46.50Jul 8Jul 10$0.08192.3%86.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 10Jul 17$0.0591.5%59.9%
$46.50Jul 8Jul 10$0.06192.3%86.0%
$47.00Jul 8Jul 10$0.07203.0%83.6%
$60.50Jul 10Jul 17$0.0787.6%59.7%
$55.50Jul 8Jul 10$0.08125.6%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 1.18% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.23$0.38$0.61$51.39$52.611.18%
$51.50Jul 8$0.55$0.19$0.74$50.76$52.241.43%
$52.50Jul 8$0.07$0.73$0.80$51.70$53.301.54%
$51.00Jul 8$0.96$0.09$1.05$49.95$52.052.03%
$53.00Jul 8$0.03$1.19$1.22$51.78$54.222.35%
$50.50Jul 8$1.38$0.04$1.42$49.08$51.922.74%
$53.50Jul 8$0.02$1.67$1.69$51.81$55.193.26%
$52.00Jul 10$0.88$1.00$1.88$50.12$53.883.63%
$50.00Jul 8$1.88$0.01$1.89$48.11$51.893.65%
$52.50Jul 10$0.65$1.27$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 0.14% of stock, avg 5.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.03$0.04$0.07$50.43$53.07
$52.50$50.50Jul 8$0.07$0.04$0.11$50.39$52.61
$53.00$51.00Jul 8$0.03$0.09$0.12$50.88$53.12
$52.50$51.00Jul 8$0.07$0.09$0.16$50.84$52.66
$53.00$51.50Jul 8$0.03$0.19$0.22$51.28$53.22
$52.50$51.50Jul 8$0.07$0.19$0.26$51.24$52.76
$52.00$50.50Jul 8$0.23$0.04$0.27$50.23$52.27
$52.00$51.00Jul 8$0.23$0.09$0.32$50.68$52.32
$52.00$51.50Jul 8$0.23$0.19$0.42$51.08$52.42
$54.00$49.50Jul 10$0.21$0.29$0.50$49.00$54.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 213 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
45/4648/49Jul 24$0.87$0.136.69$45.13$48.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
47/4848/49Jul 24$0.86$0.146.14$46.64$48.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
50/5152/53Jul 22$0.85$0.155.67$50.15$52.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85

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 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 177 found (best net $-0.21, 174 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.21$3.79
$58.50$60.001:2Jul 20-$0.06$1.44
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 20-$0.12$0.88
$60.00$61.001:2Jul 22-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.28$2.72
$47.00$45.001:2Jul 22-$0.09$1.91
$44.00$43.001:2Jul 15-$0.07$0.93
$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 6.56%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.520.3%6.56%6.85%169680
$52.00Aug 14$3.050.520.3%5.88%6.17%639
$53.00Aug 21$2.910.482.2%5.61%7.83%56413
$52.50Aug 14$2.870.501.2%5.54%6.79%136
$52.00Aug 7$2.790.520.3%5.38%5.67%4075
$53.00Aug 14$2.640.472.2%5.09%7.31%5039
$52.50Aug 7$2.550.491.2%4.92%6.17%3477
$52.00Jul 31$2.520.520.3%4.86%5.15%3153
$54.00Aug 21$2.520.444.2%4.86%9.01%1445.0K
$53.50Aug 14$2.430.453.2%4.69%7.87%--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 133,534
Total Puts 74,190
Put/Call Ratio 0.56
Net Difference 59,344

Prior's Put/Call Breakdown

Total Calls 81,551
Total Puts 23,929
Put/Call Ratio 0.29
Net Difference 57,622

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