Tour v302
SLV
iShares Silver Trust
$51.86 -4.77%
(7/8 11:40) ◀
|
Wednesday, July 8, 2026 (11:45am)
January 2026
|
▶ (7/8 11:50)
◀ 7/8 11:45 ▶

Option Volume

Detail
ℹ
Current (07/08 11:45am) 220,199
Calls: 138,505 (63%)
Puts: 81,694 (37%)
Prior (07/07) 107,449
Calls: 83,101 (77%)
Puts: 24,348 (23%)
Current vs Prior +104.93%
Calls: +66.67% (Calls)
Puts: +235.53% (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 -9.88%
Calls: -7.85%
Puts: -13.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:45am) $20.61M
Calls: $9.76M (47%)
Puts: $10.85M (53%)
Prior (07/07) $19.21M
Calls: $15.94M (83%)
Puts: $3.27M (17%)
Current vs Prior +7.28%
Calls: -38.79%
Puts: +232.25%
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 -53.93%
Calls: -49.60%
Puts: -57.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:45am) 0.59
Prior (07/07) 0.29
Current vs Prior +101.31%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -9.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:45am) 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% | 4.09%4.09% | 7.00%6.09% | 14.08%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -35.54% | -0.61%-0.61% | +6.48%+3.70% | +6.03%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -40.89% | +0.91%-0.23% | +8.07%+6.06% | +6.02%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -35.54% | -0.61%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.94% | 6.05%
Calls: 13.21% | 6.96%
Puts: 16.67% | 5.15%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -6.86% | -24.66%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +22.19% | -41.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.59. P/C ratio rising 101% - 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
11:45BEARISHBULLISHBULLISH
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 519 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 88.808.95$8.881.7%1001.0099
$44.00Jul 318.408.55$8.481.8%--0.8947
$45.00Aug 218.008.15$8.071.9%220.811.8K
$41.50Jul 1010.3010.50$10.401.9%--1.0011
$42.00Aug 710.2510.45$10.351.9%--0.9111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 710.3510.50$10.431.4%270.8678
$62.00Jul 1710.1010.30$10.202.0%160.938.7K
$61.00Aug 79.459.65$9.552.1%20.8510
$51.00Aug 212.832.89$2.862.1%1750.43651
$59.00Jul 87.057.20$7.132.1%30.999

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2220.07563
$55.00Jul 100.080.09$0.0911.1%2.9K0.092.6K
$54.50Jul 100.110.13$0.1216.7%4720.12816
$60.00Jul 170.120.14$0.1315.4%39.3K0.0658.4K
$60.00Jul 200.140.15$0.156.7%290.07116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.140.16$0.1513.3%1230.11387
$51.50Jul 80.150.17$0.1612.5%1.9K0.32113
$49.00Jul 100.190.21$0.2010.0%1570.144.1K
$45.50Jul 170.220.26$0.2416.7%500.09266
$49.50Jul 100.240.27$0.2611.5%2210.17251

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 89.7510.00$9.882.5%1021.00154
$42.50Jul 89.259.50$9.382.7%1271.00164
$43.00Jul 88.808.95$8.881.7%1001.0099
$43.50Jul 88.258.50$8.383.0%341.00110
$44.00Jul 87.808.00$7.902.5%251.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.555.75$5.653.5%--1.00119
$58.00Jul 106.006.25$6.134.1%121.00640
$58.50Jul 106.556.75$6.653.0%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. 597 active (total vol 200.0K, top 39.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.3K0.0658.4K
$55.00Jul 170.560.62$0.5910.2%13.2K0.2513.8K
$62.00Aug 210.730.78$0.766.6%6.0K0.177.5K
$53.00Jul 80.020.04$0.0366.7%5.9K0.08475
$53.00Jul 171.141.23$1.197.6%5.8K0.417.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.600.78$0.6926.1%9.0K0.82261
$52.00Jul 80.330.39$0.3616.7%7.0K0.584.2K
$50.00Jul 170.910.97$0.946.4%6.9K0.3228.2K
$50.00Jul 100.320.36$0.3411.8%6.0K0.2213.8K
$50.50Jul 100.420.46$0.449.1%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. 83 strikes (avg 257.9%, max 805.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Jul 8Jul 17697.3%77.0%805.6%16592
$62.00Jul 8Aug 21324.2%49.5%555.4%6.0K7.6K
$61.50Jul 8Jul 31327.1%51.3%537.6%6316
$42.00Jul 8Aug 7354.7%57.8%513.8%102165
$43.00Jul 8Jul 31345.2%59.7%478.6%122134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21324.2%49.5%555.4%321.4K
$42.00Jul 8Aug 14354.7%55.5%538.8%193
$61.50Jul 8Jul 31327.1%51.3%537.6%1380
$43.00Jul 8Aug 14345.2%54.2%537.4%213
$44.00Jul 8Aug 14307.7%52.9%481.2%1052

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 16.65, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.10$0.90$0.109.00$57.10
$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
$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. 330 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$43.00$44.00Jul 31$0.87$0.87$0.136.69$43.87
$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
$58.00$56.00Jul 20$1.80$1.80$0.209.00$56.20
$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
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$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. 42 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06128.0%57.0%
$46.50Jul 8Jul 10$0.07196.4%85.2%
$47.50Jul 8Jul 10$0.07178.3%78.9%
$55.00Jul 8Jul 10$0.08113.1%54.4%
$54.50Jul 8Jul 10$0.1197.7%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.05128.0%57.0%
$46.50Jul 8Jul 10$0.06196.4%85.2%
$47.00Jul 8Jul 10$0.07196.1%81.9%
$60.50Jul 10Jul 17$0.0787.5%59.5%
$56.00Jul 8Jul 10$0.08142.6%58.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 1.12% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.22$0.36$0.58$51.42$52.581.12%
$51.50Jul 8$0.53$0.16$0.69$50.81$52.191.33%
$52.50Jul 8$0.07$0.69$0.76$51.74$53.261.47%
$51.00Jul 8$0.95$0.07$1.02$49.98$52.021.97%
$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$51.952.80%
$53.50Jul 8$0.02$1.63$1.65$51.85$55.153.18%
$52.00Jul 10$0.86$0.97$1.83$50.17$53.833.53%
$52.50Jul 10$0.63$1.22$1.85$50.65$54.353.57%
$51.50Jul 10$1.15$0.74$1.89$49.61$53.393.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.12% of stock, avg 5.56%)

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$0.07$0.03$0.10$50.40$52.60
$53.00$51.00Jul 8$0.03$0.07$0.10$50.90$53.10
$52.50$51.00Jul 8$0.07$0.07$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$0.07$0.16$0.23$51.27$52.73
$52.00$50.50Jul 8$0.22$0.03$0.25$50.25$52.25
$52.00$51.00Jul 8$0.22$0.07$0.29$50.71$52.29
$52.00$51.50Jul 8$0.22$0.16$0.38$51.12$52.38
$54.00$49.50Jul 10$0.20$0.26$0.46$49.04$54.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
45/4648/49Jul 24$0.88$0.127.33$45.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
46/4749/50Jul 20$0.86$0.146.14$46.14$49.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
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. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$54.00$55.00$56.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 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. 182 found (best net $-0.26, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.26$3.74
$58.50$60.001:2Jul 20-$0.08$1.42
$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-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.29$2.71
$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. 169 found (best yield 6.56%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.3%6.56%6.83%170680
$52.00Aug 14$3.050.520.3%5.88%6.15%639
$53.00Aug 21$2.950.482.2%5.69%7.89%56413
$52.50Aug 14$2.870.501.2%5.53%6.77%136
$52.00Aug 7$2.790.520.3%5.38%5.65%4075
$53.00Aug 14$2.650.472.2%5.11%7.31%6039
$52.50Aug 7$2.570.491.2%4.96%6.19%3477
$54.00Aug 21$2.510.444.1%4.84%8.97%1445.0K
$52.00Jul 31$2.480.520.3%4.78%5.05%3153
$53.50Aug 14$2.440.453.2%4.70%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 138,505
Total Puts 81,694
Put/Call Ratio 0.59
Net Difference 56,811

Prior's Put/Call Breakdown

Total Calls 83,101
Total Puts 24,348
Put/Call Ratio 0.29
Net Difference 58,753

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