Tour v302
SLV
iShares Silver Trust
$51.86 -4.77%
(7/8 11:45) ◀
|
Wednesday, July 8, 2026 (11:50am)
January 2026
|
▶ (7/8 11:55)
◀ 7/8 11:50 ▶

Option Volume

Detail
ℹ
Current (07/08 11:50am) 223,146
Calls: 139,819 (63%)
Puts: 83,327 (37%)
Prior (07/07) 112,147
Calls: 87,336 (78%)
Puts: 24,811 (22%)
Current vs Prior +98.98%
Calls: +60.09% (Calls)
Puts: +235.85% (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 -8.68%
Calls: -6.98%
Puts: -11.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:50am) $21.06M
Calls: $9.92M (47%)
Puts: $11.14M (53%)
Prior (07/07) $19.68M
Calls: $16.26M (83%)
Puts: $3.42M (17%)
Current vs Prior +6.98%
Calls: -39.00%
Puts: +225.53%
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 -52.92%
Calls: -48.76%
Puts: -56.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:50am) 0.60
Prior (07/07) 0.28
Current vs Prior +109.78%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:50am) 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 1.68% | 4.07%4.07% | 7.02%6.05% | 14.10%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -36.99% | -1.08%-1.08% | +6.77%+3.04% | +6.18%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -42.22% | +0.44%-0.70% | +8.37%+5.39% | +6.17%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -36.99% | -1.08%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.85% | 4.83%
Calls: 9.80% | 3.54%
Puts: 13.89% | 6.12%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -26.12% | -39.85%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -3.08% | -53.60%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 99% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 110% - 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
11:50BEARISHBULLISHBULLISH
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 533 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 88.808.90$8.851.1%1001.0099
$44.00Jul 87.807.90$7.851.3%281.0080
$45.00Jul 86.806.90$6.851.5%211.0023
$44.00Jul 177.958.10$8.031.9%80.93180
$45.00Aug 217.958.10$8.031.9%220.811.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.422.46$2.441.6%2.5K0.3815.1K
$60.00Aug 218.909.05$8.981.7%840.7810.4K
$51.00Aug 212.842.89$2.871.7%1860.43651
$60.00Jul 88.108.25$8.181.8%170.9923
$52.00Jul 242.152.19$2.171.8%2030.492.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.060.07$0.0714.3%3.4K0.18141
$55.50Jul 100.060.07$0.0714.3%2220.07563
$55.00Jul 100.080.09$0.0911.1%2.9K0.092.6K
$60.50Jul 170.100.12$0.1118.2%660.061.2K
$54.50Jul 100.120.13$0.137.7%5560.12816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.070.08$0.0812.5%820.05239
$47.50Jul 100.090.10$0.1010.0%3380.07113
$48.00Jul 100.110.13$0.1216.7%2510.095.9K
$48.50Jul 100.140.16$0.1513.3%1230.11387
$51.50Jul 80.150.16$0.166.3%2.7K0.31113

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.709.95$9.822.5%1021.00154
$42.50Jul 89.209.45$9.322.7%1271.00164
$43.00Jul 88.808.90$8.851.1%1001.0099
$43.50Jul 88.208.45$8.323.0%341.00110
$44.00Jul 87.807.90$7.851.3%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 1010.0510.30$10.182.5%80.99250
$59.50Jul 87.557.80$7.683.3%120.995
$60.00Jul 88.108.25$8.181.8%170.9923
$57.50Jul 85.555.80$5.684.4%--0.9951
$58.00Jul 86.106.25$6.182.4%170.9945

Most actively traded options today. High liquidity = easy entry/exit. 603 active (total vol 202.6K, top 39.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.3K0.0658.4K
$55.00Jul 170.580.60$0.593.4%13.2K0.2413.8K
$62.00Aug 210.750.78$0.773.9%6.0K0.177.5K
$53.00Jul 80.020.03$0.0333.3%5.9K0.07475
$53.00Jul 171.161.21$1.194.2%5.8K0.417.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.650.79$0.7219.4%9.1K0.82261
$52.00Jul 80.330.38$0.3613.9%7.0K0.584.2K
$50.00Jul 170.930.97$0.954.2%6.9K0.3228.2K
$50.00Jul 100.320.35$0.348.8%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 260.9%, max 814.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Jul 8Jul 17702.4%76.8%814.5%17792
$62.00Jul 8Aug 21326.7%50.0%554.1%6.0K7.6K
$61.50Jul 8Jul 31329.7%51.9%534.8%6316
$42.00Jul 8Aug 7357.2%57.6%520.3%102165
$43.00Jul 8Jul 31365.8%59.5%515.3%138134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14365.8%54.1%576.5%213
$62.00Jul 8Aug 21326.7%50.0%554.1%321.4K
$42.00Jul 8Aug 14357.2%55.4%544.3%193
$61.50Jul 8Jul 31329.7%51.9%534.8%1380
$44.00Jul 8Aug 14326.1%52.8%517.0%1252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 16.65, avg 2.09)

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
$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
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
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. 334 found (best R:R 9.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 15$0.90$0.90$0.109.00$46.90
$44.00$45.00Jul 24$0.90$0.90$0.109.00$44.90
$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$46.50Jul 24$1.32$1.32$0.187.33$46.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.80$1.80$0.209.00$56.20
$59.00$58.00Jul 20$0.90$0.90$0.109.00$58.10
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 8Jul 13$0.06357.2%87.8%
$55.50Jul 8Jul 10$0.06129.1%57.3%
$46.50Jul 8Jul 10$0.07197.7%83.6%
$55.00Jul 8Jul 10$0.08114.1%54.8%
$47.50Jul 8Jul 10$0.10163.1%77.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 10Jul 17$0.0591.8%61.1%
$47.00Jul 8Jul 10$0.07180.4%80.6%
$55.00Jul 8Jul 10$0.07114.1%54.8%
$56.00Jul 8Jul 10$0.07143.9%58.6%
$56.50Jul 8Jul 10$0.07158.3%61.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 1.10% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.21$0.36$0.57$51.43$52.571.10%
$51.50Jul 8$0.51$0.16$0.67$50.83$52.171.29%
$52.50Jul 8$0.07$0.72$0.79$51.71$53.291.52%
$51.00Jul 8$0.91$0.06$0.97$50.03$51.971.87%
$53.00Jul 8$0.03$1.20$1.23$51.77$54.232.37%
$50.50Jul 8$1.35$0.03$1.38$49.12$51.882.66%
$53.50Jul 8$0.02$1.69$1.71$51.79$55.213.30%
$52.00Jul 10$0.86$0.98$1.84$50.16$53.843.55%
$50.00Jul 8$1.86$0.02$1.88$48.12$51.883.63%
$51.50Jul 10$1.13$0.76$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 5.58%)

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$0.07$0.03$0.10$50.40$52.60
$52.50$51.00Jul 8$0.07$0.06$0.13$50.87$52.63
$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$0.21$0.03$0.24$50.26$52.24
$52.00$51.00Jul 8$0.21$0.06$0.27$50.73$52.27
$52.00$51.50Jul 8$0.21$0.16$0.37$51.13$52.37
$54.00$49.50Jul 10$0.19$0.26$0.45$49.05$54.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 205 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Jul 24$0.89$0.118.09$45.11$48.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
46/4749/50Jul 20$0.85$0.155.67$46.15$49.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
51/5255/56Aug 21$0.84$0.165.25$51.16$55.84

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
$58.00$59.00$60.00Jul 22$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Jul 20$0.08$0.9211.50
$50.00$51.00$52.00Jul 22$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Jul 22$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.21, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.21$3.79
$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 22-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.26$2.74
$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-$0.07$0.93
$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. 170 found (best yield 6.46%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.350.520.3%6.46%6.73%180680
$52.00Aug 14$3.050.520.3%5.88%6.15%639
$53.00Aug 21$2.910.482.2%5.61%7.81%59413
$52.50Aug 14$2.860.501.2%5.51%6.75%136
$52.00Aug 7$2.780.520.3%5.36%5.63%4075
$53.00Aug 14$2.630.472.2%5.07%7.27%6039
$52.50Aug 7$2.560.491.2%4.94%6.17%3477
$54.00Aug 21$2.510.434.1%4.84%8.97%1445.0K
$52.00Jul 31$2.470.510.3%4.76%5.03%3353
$53.50Aug 14$2.420.453.2%4.67%7.83%--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 139,819
Total Puts 83,327
Put/Call Ratio 0.60
Net Difference 56,492

Prior's Put/Call Breakdown

Total Calls 87,336
Total Puts 24,811
Put/Call Ratio 0.28
Net Difference 62,525

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