Tour v302
SLV
iShares Silver Trust
$52.04 -4.44%
(7/8 12:15) ◀
|
Wednesday, July 8, 2026 (12:20pm)
January 2026
|
▶ (7/8 12:25)
◀ 7/8 12:20 ▶

Option Volume

Detail
ℹ
Current (07/08 12:20pm) 245,474
Calls: 148,435 (60%)
Puts: 97,039 (40%)
Prior (07/07) 130,796
Calls: 95,060 (73%)
Puts: 35,736 (27%)
Current vs Prior +87.68%
Calls: +56.15% (Calls)
Puts: +171.54% (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 +0.46%
Calls: -1.25%
Puts: +3.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:20pm) $23.35M
Calls: $11.83M (51%)
Puts: $11.53M (49%)
Prior (07/07) $23.47M
Calls: $18.95M (81%)
Puts: $4.52M (19%)
Current vs Prior -0.50%
Calls: -37.60%
Puts: +155.00%
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 -47.78%
Calls: -38.92%
Puts: -54.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:20pm) 0.65
Prior (07/07) 0.38
Current vs Prior +73.90%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:20pm) 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 1.52% | 3.82%3.82% | 6.82%5.96% | 14.03%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -42.98% | -7.03%-7.03% | +3.77%+1.38% | +5.66%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -47.71% | -5.60%-6.67% | +5.32%+3.69% | +5.66%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -42.98% | -7.03%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.43% | 6.10%
Calls: 11.54% | 6.74%
Puts: 11.32% | 5.45%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -28.74% | -24.03%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -6.52% | -41.39%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 74% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
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 531 of results (avg 4.7%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.641.66$1.651.2%5990.323.0K
$62.00Aug 210.760.77$0.771.3%6.0K0.177.5K
$43.00Jul 88.959.10$9.021.7%1400.9999
$44.00Jul 318.508.65$8.571.8%50.8847
$42.00Aug 710.4010.60$10.501.9%--0.9011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.909.00$8.951.1%11.002
$62.00Aug 1410.3510.50$10.431.4%30.852
$61.00Aug 79.309.45$9.381.6%30.8510
$50.00Aug 212.342.38$2.361.7%2.6K0.3715.1K
$60.00Aug 218.758.90$8.821.7%890.7810.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2400.07563
$55.00Jul 100.080.09$0.0911.1%3.0K0.092.6K
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$54.50Jul 100.130.14$0.147.1%6000.13816
$60.00Jul 200.140.15$0.156.7%290.07116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.050.06$0.0616.7%840.04239
$43.00Jul 170.100.12$0.1118.2%60.041.8K
$48.50Jul 100.110.13$0.1216.7%1240.09387
$49.00Jul 100.150.17$0.1612.5%1640.124.1K
$45.00Jul 170.170.20$0.1915.8%5200.076.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 109.459.70$9.572.6%--1.0022
$43.00Jul 108.959.20$9.072.8%--1.0014
$43.50Jul 108.458.70$8.572.9%--1.0019
$44.00Jul 107.958.20$8.073.1%--1.0019
$44.50Jul 107.457.70$7.583.3%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.922.07$2.007.5%1.7K1.002.8K
$54.50Jul 82.392.56$2.486.9%5581.001.4K
$55.00Jul 82.893.05$2.975.4%3.4K1.004.3K
$55.50Jul 83.403.55$3.474.3%1571.00648
$56.00Jul 83.904.05$3.973.8%931.00936

Most actively traded options today. High liquidity = easy entry/exit. 621 active (total vol 222.6K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$55.00Jul 170.580.63$0.618.2%13.3K0.2513.8K
$53.00Jul 80.020.03$0.0333.3%6.2K0.08475
$62.00Aug 210.760.77$0.771.3%6.0K0.177.5K
$53.00Jul 171.191.26$1.235.7%5.8K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.500.56$0.5311.3%9.1K0.78261
$52.00Jul 80.210.22$0.224.5%8.8K0.474.2K
$50.00Jul 170.850.90$0.885.7%7.0K0.3028.2K
$50.00Jul 100.260.27$0.273.7%6.0K0.1913.8K
$50.50Jul 100.340.38$0.3611.1%5.5K0.253.7K

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 278.8%, max 623.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21340.9%49.1%593.9%6.0K7.6K
$61.50Jul 8Jul 31343.7%51.1%573.0%6316
$42.00Jul 8Aug 7385.0%58.4%559.6%123165
$43.00Jul 8Jul 31394.9%60.1%557.1%178134
$44.00Jul 8Aug 7352.6%54.8%543.5%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14394.9%54.6%623.8%213
$62.00Jul 8Aug 21340.9%49.1%593.9%321.4K
$42.00Jul 8Aug 14385.0%55.9%589.3%293
$61.50Jul 8Jul 31343.7%51.1%573.0%1380
$44.00Jul 8Aug 14352.6%53.0%565.3%1352

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 17.75, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
$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$0.16$2.84$0.1617.75$44.84
$47.00$45.00Jul 22$0.20$1.80$0.209.00$46.80
$47.00$46.00Jul 20$0.11$0.89$0.118.09$46.89
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$45.00$49.00Jul 20$3.50$3.50$0.507.00$48.50
$44.00$45.00Jul 31$0.87$0.87$0.136.69$44.87
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$58.00$56.00Jul 20$1.75$1.75$0.257.00$56.25
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 8Jul 10$0.05394.9%95.1%
$55.50Jul 8Jul 10$0.06130.8%55.4%
$55.00Jul 8Jul 10$0.08114.7%52.7%
$47.00Jul 8Jul 13$0.10197.6%61.5%
$47.50Jul 8Jul 10$0.10196.9%75.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05196.9%75.0%
$55.00Jul 8Jul 10$0.08114.7%52.7%
$48.00Jul 8Jul 10$0.09161.0%73.0%
$48.50Jul 8Jul 10$0.11142.7%69.7%
$43.50Jul 10Jul 17$0.1197.4%70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.92% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.26$0.22$0.48$51.52$52.480.92%
$52.50Jul 8$0.08$0.53$0.61$51.89$53.111.17%
$51.50Jul 8$0.61$0.08$0.69$50.81$52.191.33%
$53.00Jul 8$0.03$1.00$1.03$51.97$54.031.98%
$51.00Jul 8$1.06$0.04$1.10$49.90$52.102.11%
$53.50Jul 8$0.02$1.48$1.50$52.00$55.002.88%
$50.50Jul 8$1.53$0.02$1.55$48.95$52.052.98%
$52.00Jul 10$0.89$0.85$1.74$50.26$53.743.34%
$52.50Jul 10$0.66$1.10$1.76$50.74$54.263.38%
$51.50Jul 10$1.19$0.64$1.83$49.67$53.333.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.13% of stock, avg 5.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 8$0.03$0.04$0.07$50.93$53.07
$53.00$51.50Jul 8$0.03$0.08$0.11$51.39$53.11
$52.50$51.00Jul 8$0.08$0.04$0.12$50.88$52.62
$52.50$51.50Jul 8$0.08$0.08$0.16$51.34$52.66
$53.00$52.00Jul 8$0.03$0.22$0.25$51.75$53.25
$52.50$52.00Jul 8$0.08$0.22$0.30$51.70$52.80
$54.50$50.00Jul 10$0.14$0.27$0.41$49.59$54.91
$54.00$50.00Jul 10$0.20$0.27$0.47$49.53$54.47
$54.50$50.50Jul 10$0.14$0.36$0.50$50.00$55.00
$54.00$50.50Jul 10$0.20$0.36$0.56$49.94$54.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
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
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
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
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 22$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$59.00$60.00$61.00Aug 7$0.08$0.9211.50

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 $-0.33, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.33$3.67
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 22-$0.13$0.87
$59.00$60.001:2Jul 22-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.25$2.75
$47.00$45.001:2Jul 22-$0.11$1.89
$44.00$43.001:2Jul 15-$0.06$0.94
$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. 159 found (best yield 5.71%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.970.491.8%5.71%7.55%313413
$52.50Aug 14$2.930.510.9%5.63%6.51%236
$53.00Aug 14$2.710.481.8%5.21%7.05%6039
$52.50Aug 7$2.630.500.9%5.05%5.94%3477
$54.00Aug 21$2.550.443.8%4.90%8.67%7435.0K
$53.50Aug 14$2.490.462.8%4.78%7.59%--40
$53.00Aug 7$2.410.471.8%4.63%6.48%52144
$54.00Aug 14$2.290.433.8%4.40%8.17%162.1K
$55.00Aug 21$2.200.405.7%4.23%9.92%1.2K11.3K
$53.50Aug 7$2.190.452.8%4.21%7.01%2348

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 148,435
Total Puts 97,039
Put/Call Ratio 0.65
Net Difference 51,396

Prior's Put/Call Breakdown

Total Calls 95,060
Total Puts 35,736
Put/Call Ratio 0.38
Net Difference 59,324

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