Tour v302
SLV
iShares Silver Trust
$51.82 -4.86%
(7/8 11:50) ◀
|
Wednesday, July 8, 2026 (11:55am)
January 2026
|
▶ (7/8 12:00)
◀ 7/8 11:55 ▶

Option Volume

Detail
ℹ
Current (07/08 11:55am) 225,406
Calls: 141,066 (63%)
Puts: 84,340 (37%)
Prior (07/07) 116,621
Calls: 89,255 (77%)
Puts: 27,366 (23%)
Current vs Prior +93.28%
Calls: +58.05% (Calls)
Puts: +208.19% (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 -7.75%
Calls: -6.15%
Puts: -10.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 11:55am) $21.45M
Calls: $10.04M (47%)
Puts: $11.41M (53%)
Prior (07/07) $20.30M
Calls: $16.15M (80%)
Puts: $4.15M (20%)
Current vs Prior +5.68%
Calls: -37.82%
Puts: +175.18%
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 -52.04%
Calls: -48.12%
Puts: -55.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 11:55am) 0.60
Prior (07/07) 0.31
Current vs Prior +95.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -7.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 11:55am) 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% | 4.05%4.05% | 6.99%6.06% | 14.05%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -35.49% | -1.47%-1.47% | +6.27%+3.12% | +5.82%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -40.85% | +0.04%-1.09% | +7.85%+5.47% | +5.81%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -35.49% | -1.47%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.77% | 5.23%
Calls: 17.65% | 5.41%
Puts: 7.89% | 5.05%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -20.39% | -34.87%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +4.44% | -49.75%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 93% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 95% - 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
11:55BEARISHBULLISHBULLISH
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 527 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.2510.40$10.331.5%--0.9111
$54.00Aug 212.512.55$2.531.6%1440.445.0K
$43.00Jul 88.758.90$8.821.7%1000.9999
$44.00Aug 78.458.60$8.521.8%--0.8747
$41.50Jul 1710.3510.55$10.451.9%--0.9719
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 1410.5510.70$10.631.4%30.852
$61.00Aug 149.659.80$9.731.5%20.831
$61.00Aug 79.509.65$9.571.6%30.8510
$60.00Aug 218.909.05$8.981.7%840.7810.4K
$60.00Aug 148.758.90$8.821.7%40.805

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2370.07563
$55.00Jul 100.080.09$0.0911.1%2.9K0.092.6K
$54.50Jul 100.110.12$0.128.3%5560.11816
$60.00Jul 170.120.13$0.137.7%39.3K0.0658.4K
$60.00Jul 200.140.15$0.156.7%290.07116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.070.08$0.0812.5%820.05239
$47.50Jul 100.080.09$0.0911.1%3380.06113
$48.50Jul 100.140.16$0.1513.3%1230.11387
$51.50Jul 80.160.18$0.1711.8%2.9K0.33113
$49.00Jul 100.190.21$0.2010.0%1600.144.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 351 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 159.8010.05$9.932.5%81.0014
$42.50Jul 159.309.55$9.432.7%--1.0032
$41.50Jul 1010.2510.50$10.382.4%--1.0011
$42.00Jul 89.709.95$9.822.5%1021.00154
$42.50Jul 89.209.45$9.322.7%1271.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 82.092.27$2.188.3%1.7K1.002.8K
$54.50Jul 82.592.75$2.676.0%5281.001.4K
$55.00Jul 83.053.25$3.156.3%3.4K1.004.3K
$55.50Jul 83.553.75$3.655.5%1271.00648
$56.00Jul 84.104.25$4.183.6%921.00936

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 204.4K, top 39.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.3K0.0658.4K
$55.00Jul 170.550.59$0.577.0%13.2K0.2413.8K
$62.00Aug 210.750.78$0.773.9%6.0K0.177.5K
$53.00Jul 80.020.03$0.0333.3%6.0K0.07475
$53.00Jul 171.141.20$1.175.1%5.8K0.417.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.630.81$0.7225.0%9.1K0.83261
$52.00Jul 80.360.39$0.387.9%7.1K0.604.2K
$50.00Jul 170.910.97$0.946.4%7.0K0.3228.2K
$50.00Jul 100.310.34$0.339.1%6.0K0.2213.8K
$50.50Jul 100.430.45$0.444.5%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 273.5%, max 823.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Jul 8Jul 17709.1%76.8%823.3%17792
$62.00Jul 8Aug 21331.4%49.8%565.9%6.0K7.6K
$61.50Jul 8Jul 31334.5%51.9%544.5%6316
$42.00Jul 8Aug 7360.5%57.6%525.4%102165
$43.00Jul 8Jul 31369.0%59.5%520.1%138134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14369.0%54.1%582.4%213
$62.00Jul 8Aug 21331.4%49.8%565.9%321.4K
$42.00Jul 8Aug 14360.5%55.4%550.1%193
$61.50Jul 8Jul 31334.5%51.9%544.5%1380
$44.00Jul 8Aug 14328.8%52.8%522.2%1252

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 2.11)

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
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
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. 331 found (best R:R 9.53, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.81$1.81$0.199.53$43.81
$42.00$43.00Jul 31$0.90$0.90$0.109.00$42.90
$45.00$46.50Jul 24$1.30$1.30$0.206.50$46.30
$45.00$49.00Jul 20$3.45$3.45$0.556.27$48.45
$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$1.78$1.78$0.228.09$56.22
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$60.00$58.50Aug 14$1.27$1.27$0.235.52$58.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Jul 8Jul 10$0.05709.1%109.0%
$42.00Jul 8Jul 13$0.06360.5%87.8%
$42.50Jul 8Jul 10$0.06342.1%98.3%
$43.00Jul 8Jul 10$0.06369.0%100.8%
$43.50Jul 8Jul 10$0.06348.8%95.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.05131.6%57.7%
$60.50Jul 10Jul 17$0.0588.1%59.8%
$47.00Jul 8Jul 10$0.06210.0%80.4%
$47.50Jul 8Jul 10$0.07190.8%75.5%
$55.00Jul 8Jul 10$0.10116.4%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 1.12% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.20$0.38$0.58$51.42$52.581.12%
$51.50Jul 8$0.51$0.17$0.68$50.82$52.181.31%
$52.50Jul 8$0.06$0.72$0.78$51.72$53.281.51%
$51.00Jul 8$0.90$0.08$0.98$50.02$51.981.89%
$53.00Jul 8$0.03$1.19$1.22$51.78$54.222.35%
$50.50Jul 8$1.37$0.03$1.40$49.10$51.902.70%
$53.50Jul 8$0.02$1.68$1.70$51.80$55.203.28%
$52.00Jul 10$0.82$0.99$1.81$50.19$53.813.49%
$50.00Jul 8$1.83$0.01$1.84$48.16$51.843.55%
$52.50Jul 10$0.60$1.25$1.85$50.65$54.353.57%

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
$52.50$50.50Jul 8$0.06$0.03$0.09$50.41$52.59
$53.00$51.00Jul 8$0.03$0.08$0.11$50.89$53.11
$52.50$51.00Jul 8$0.06$0.08$0.14$50.86$52.64
$53.00$51.50Jul 8$0.03$0.17$0.20$51.30$53.20
$52.00$50.50Jul 8$0.20$0.03$0.23$50.27$52.23
$52.50$51.50Jul 8$0.06$0.17$0.23$51.27$52.73
$52.00$51.00Jul 8$0.20$0.08$0.28$50.72$52.28
$52.00$51.50Jul 8$0.20$0.17$0.37$51.13$52.37
$54.00$49.50Jul 10$0.18$0.26$0.44$49.06$54.44

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
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
46/4749/50Jul 20$0.88$0.127.33$46.12$49.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
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$0.84$0.165.25$48.16$51.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Jul 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. 183 found (best net $-0.23, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.23$3.77
$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-$0.28$2.72
$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. 169 found (best yield 6.46%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.350.520.3%6.46%6.81%180680
$52.00Aug 14$3.050.520.3%5.89%6.23%639
$53.00Aug 21$2.890.482.3%5.58%7.85%59413
$52.50Aug 14$2.840.501.3%5.48%6.79%136
$52.00Aug 7$2.760.520.3%5.33%5.67%4175
$53.00Aug 14$2.620.472.3%5.06%7.33%6039
$52.50Aug 7$2.550.491.3%4.92%6.23%3477
$54.00Aug 21$2.510.444.2%4.84%9.05%1445.0K
$52.00Jul 31$2.480.520.3%4.79%5.13%3553
$53.50Aug 14$2.430.453.2%4.69%7.93%--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 141,066
Total Puts 84,340
Put/Call Ratio 0.60
Net Difference 56,726

Prior's Put/Call Breakdown

Total Calls 89,255
Total Puts 27,366
Put/Call Ratio 0.31
Net Difference 61,889

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