Tour v302
SLV
iShares Silver Trust
$51.88 -4.74%
(7/8 11:35) ◀
|
Wednesday, July 8, 2026 (11:40am)
January 2026
|
▶ (7/8 11:45)
◀ 7/8 11:40 ▶

Option Volume

Detail
ℹ
Current (07/08 11:40am) 217,537
Calls: 136,527 (63%)
Puts: 81,010 (37%)
Prior (07/07) 106,399
Calls: 82,297 (77%)
Puts: 24,102 (23%)
Current vs Prior +104.45%
Calls: +65.90% (Calls)
Puts: +236.11% (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 -10.97%
Calls: -9.17%
Puts: -13.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:40am) $20.32M
Calls: $9.59M (47%)
Puts: $10.74M (53%)
Prior (07/07) $18.70M
Calls: $15.42M (82%)
Puts: $3.28M (18%)
Current vs Prior +8.68%
Calls: -37.84%
Puts: +227.50%
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 -54.56%
Calls: -50.48%
Puts: -57.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:40am) 0.59
Prior (07/07) 0.29
Current vs Prior +102.61%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:40am) 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 1.77% | 4.12%4.12% | 7.02%6.11% | 14.11%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -33.40% | +0.29%+0.29% | +6.73%+3.99% | +6.28%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -38.92% | +1.83%+0.68% | +8.32%+6.36% | +6.27%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -33.40% | +0.29%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.88% | 5.64%
Calls: 17.86% | 5.17%
Puts: 13.89% | 6.12%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -1.00% | -29.76%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +29.87% | -45.81%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 104% vs prior - elevated interest. Bullish P/C ratio of 0.59. P/C ratio rising 103% - 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
11:40BEARISHBULLISHBULLISH
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 526 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.3010.45$10.381.4%--0.9111
$44.00Aug 78.508.65$8.571.8%--0.8747
$45.00Aug 218.008.15$8.071.9%220.811.8K
$45.00Aug 77.657.80$7.731.9%10.8443
$42.00Jul 3110.1510.35$10.252.0%40.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 219.759.90$9.821.5%70.813.7K
$61.00Aug 149.609.75$9.681.5%20.831
$61.00Aug 79.459.60$9.521.6%20.8510
$50.00Aug 212.422.46$2.441.6%2.5K0.3815.1K
$60.00Aug 218.859.00$8.931.7%830.7810.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2210.07563
$52.50Jul 80.070.08$0.0812.5%3.3K0.19141
$55.00Jul 100.080.09$0.0911.1%2.9K0.092.6K
$54.50Jul 100.120.14$0.1315.4%4320.12816
$56.00Jul 130.120.14$0.1315.4%820.10567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.150.18$0.1618.8%1.9K0.32113
$48.50Jul 100.150.17$0.1612.5%1220.11387
$45.50Jul 150.160.19$0.1816.7%10.0820
$49.00Jul 100.190.21$0.2010.0%1570.144.1K
$48.00Jul 130.200.24$0.2218.2%370.12101

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%1271.00164
$43.00Jul 88.809.00$8.902.2%1001.0099
$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 106.006.25$6.134.1%121.00640
$58.50Jul 106.506.75$6.633.8%61.0021
$59.00Jul 107.007.25$7.133.5%51.00517
$59.50Jul 107.507.75$7.633.3%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 197.4K, top 39.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.3K0.0658.4K
$55.00Jul 170.580.61$0.605.0%13.2K0.2513.8K
$62.00Aug 210.740.79$0.776.5%6.0K0.177.5K
$53.00Jul 80.020.03$0.0333.3%5.9K0.07475
$53.00Jul 171.171.22$1.194.2%5.8K0.417.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.630.75$0.6917.4%8.9K0.81261
$52.00Jul 80.330.38$0.3613.9%6.9K0.574.2K
$50.00Jul 170.920.97$0.955.3%6.8K0.3228.2K
$50.00Jul 100.320.35$0.348.8%6.0K0.2213.8K
$50.50Jul 100.430.46$0.456.7%5.3K0.283.7K

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 251.0%, max 562.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21320.4%49.7%545.1%6.0K7.6K
$61.50Jul 8Jul 31323.4%51.6%526.1%6316
$42.00Jul 8Aug 7351.0%57.8%506.8%102165
$43.00Jul 8Jul 31359.4%59.7%501.8%100134
$44.00Jul 8Aug 7320.4%55.2%480.7%22127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14359.4%54.2%562.5%213
$62.00Jul 8Aug 21320.4%49.7%545.1%321.4K
$42.00Jul 8Aug 14351.0%55.6%531.1%193
$61.50Jul 8Jul 31323.4%51.6%526.1%1380
$44.00Jul 8Aug 14320.4%52.9%505.6%952

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 found (best R:R 15.67, avg 2.13)

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
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 14$0.12$0.88$0.127.33$60.12
$59.00$60.00Aug 7$0.13$0.87$0.136.69$59.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.18$2.82$0.1815.67$44.82
$47.00$45.00Jul 22$0.21$1.79$0.218.52$46.79
$47.00$46.00Jul 20$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 24$0.11$0.89$0.118.09$45.89
$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. 333 found (best R:R 9.53, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.81$1.81$0.199.53$43.81
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 21$0.89$0.89$0.118.09$60.11
$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$58.50Aug 14$1.24$1.24$0.264.77$58.76

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$0.06126.5%57.0%
$46.50Jul 8Jul 10$0.08194.3%85.1%
$55.00Jul 8Jul 10$0.08111.7%54.4%
$47.50Jul 8Jul 10$0.10186.4%78.8%
$54.50Jul 8Jul 10$0.1296.5%54.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05140.9%58.2%
$46.50Jul 8Jul 10$0.06194.3%85.1%
$47.00Jul 8Jul 10$0.07194.1%81.8%
$47.50Jul 8Jul 10$0.08186.4%78.8%
$54.50Jul 8Jul 10$0.1096.5%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 1.12% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.22$0.36$0.58$51.42$52.581.12%
$51.50Jul 8$0.56$0.16$0.72$50.78$52.221.39%
$52.50Jul 8$0.08$0.69$0.77$51.73$53.271.48%
$51.00Jul 8$0.97$0.08$1.05$49.95$52.052.02%
$53.00Jul 8$0.03$1.15$1.18$51.82$54.182.27%
$50.50Jul 8$1.43$0.04$1.47$49.03$51.972.83%
$53.50Jul 8$0.02$1.64$1.66$51.84$55.163.20%
$52.00Jul 10$0.87$0.98$1.85$50.15$53.853.57%
$50.00Jul 8$1.88$0.01$1.89$48.11$51.893.64%
$52.50Jul 10$0.65$1.24$1.89$50.61$54.393.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.13% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.03$0.04$0.07$50.43$53.07
$53.00$51.00Jul 8$0.03$0.08$0.11$50.89$53.11
$52.50$50.50Jul 8$0.08$0.04$0.12$50.38$52.62
$52.50$51.00Jul 8$0.08$0.08$0.16$50.84$52.66
$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$0.22$0.04$0.26$50.24$52.26
$52.00$51.00Jul 8$0.22$0.08$0.30$50.70$52.30
$52.00$51.50Jul 8$0.22$0.16$0.38$51.12$52.38
$54.00$49.50Jul 10$0.20$0.27$0.47$49.03$54.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
45/4648/49Jul 24$0.86$0.146.14$45.14$48.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
46/4749/50Jul 20$0.84$0.165.25$46.16$49.84
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$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. 183 found (best net $-0.26, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.26$3.74
$58.50$60.001:2Jul 20-$0.06$1.44
$61.00$62.001:2Jul 13$0.00$1.00
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 20-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.27$2.73
$47.00$45.001:2Jul 22-$0.11$1.89
$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 6.55%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.2%6.55%6.78%170680
$52.00Aug 14$3.100.520.2%5.98%6.21%639
$53.00Aug 21$2.930.482.2%5.65%7.81%56413
$52.50Aug 14$2.880.501.2%5.55%6.75%136
$52.00Aug 7$2.820.520.2%5.44%5.67%4075
$53.00Aug 14$2.660.472.2%5.13%7.29%6039
$52.50Aug 7$2.580.491.2%4.97%6.17%3477
$54.00Aug 21$2.520.444.1%4.86%8.94%1445.0K
$52.00Jul 31$2.500.520.2%4.82%5.05%3153
$53.50Aug 14$2.450.453.1%4.72%7.85%--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 136,527
Total Puts 81,010
Put/Call Ratio 0.59
Net Difference 55,517

Prior's Put/Call Breakdown

Total Calls 82,297
Total Puts 24,102
Put/Call Ratio 0.29
Net Difference 58,195

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