Tour v302
SLV
iShares Silver Trust
$52.02 -4.49%
(7/8 12:25) ◀
|
Wednesday, July 8, 2026 (12:30pm)
January 2026
|
▶ (7/8 12:35)
◀ 7/8 12:30 ▶

Option Volume

Detail
ℹ
Current (07/08 12:30pm) 251,474
Calls: 150,715 (60%)
Puts: 100,759 (40%)
Prior (07/07) 133,675
Calls: 96,676 (72%)
Puts: 36,999 (28%)
Current vs Prior +88.12%
Calls: +55.90% (Calls)
Puts: +172.33% (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 +2.92%
Calls: +0.27%
Puts: +7.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:30pm) $24.39M
Calls: $12.17M (50%)
Puts: $12.22M (50%)
Prior (07/07) $24.25M
Calls: $19.71M (81%)
Puts: $4.55M (19%)
Current vs Prior +0.54%
Calls: -38.25%
Puts: +168.70%
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 -45.48%
Calls: -37.15%
Puts: -51.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:30pm) 0.67
Prior (07/07) 0.38
Current vs Prior +74.69%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:30pm) 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 1.54% | 3.81%3.81% | 6.86%6.00% | 13.99%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -42.24% | -7.46%-7.46% | +4.40%+2.07% | +5.41%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -47.03% | -6.04%-7.10% | +5.95%+4.40% | +5.41%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -42.24% | -7.46%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.18% | 5.46%
Calls: 12.00% | 4.49%
Puts: 16.36% | 6.42%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -11.60% | -32.00%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +15.97% | -47.54%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 75% - 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
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
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 522 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.631.64$1.630.6%8660.323.0K
$54.00Aug 212.572.61$2.591.5%1.1K0.455.0K
$44.00Aug 78.658.80$8.731.7%--0.8747
$44.00Jul 87.958.10$8.031.9%280.9980
$42.00Aug 710.4010.60$10.501.9%--0.9011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.753.80$3.781.3%8470.517.7K
$59.00Jul 247.157.25$7.201.4%300.87279
$61.00Aug 79.309.45$9.381.6%30.8510
$60.00Jul 87.908.05$7.981.9%341.0023
$59.00Aug 217.908.05$7.981.9%70.75348

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2410.07563
$55.00Jul 100.080.09$0.0911.1%3.0K0.092.6K
$54.50Jul 100.120.14$0.1315.4%6450.13816
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$60.00Jul 200.140.15$0.156.7%290.07116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 100.060.07$0.0714.3%3380.05113
$48.50Jul 100.100.12$0.1118.2%1240.09387
$43.00Jul 170.100.12$0.1118.2%60.041.8K
$49.00Jul 100.140.16$0.1513.3%1640.114.1K
$49.50Jul 100.180.20$0.1910.5%2230.14251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 354 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 139.9510.20$10.072.5%--1.0016
$43.00Jul 138.959.20$9.072.8%--1.0026
$43.50Jul 138.458.70$8.572.9%--1.0028
$44.00Jul 137.958.20$8.073.1%--1.0063
$44.50Jul 137.507.75$7.633.3%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.882.06$1.979.1%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 83.353.55$3.455.8%1951.00648
$56.00Jul 83.904.05$3.973.8%931.00936

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 228.4K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$55.00Jul 170.570.63$0.6010.0%13.3K0.2513.8K
$53.00Jul 80.020.04$0.0366.7%6.2K0.09475
$62.00Aug 210.760.80$0.785.1%6.0K0.177.5K
$53.00Jul 171.191.27$1.236.5%5.8K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.510.60$0.5516.4%9.2K0.79261
$52.00Jul 80.220.23$0.234.3%8.9K0.474.2K
$50.00Jul 170.850.90$0.885.7%7.2K0.3028.2K
$50.00Jul 100.240.27$0.2611.5%6.1K0.1913.8K
$50.50Jul 100.330.36$0.358.6%5.5K0.243.7K

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 291.8%, max 641.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21365.8%49.4%641.0%6.0K7.6K
$61.50Jul 8Jul 31351.3%51.2%585.5%16316
$42.00Jul 8Aug 7393.5%58.4%574.0%143165
$43.00Jul 8Jul 31403.6%60.2%571.0%180134
$44.00Jul 8Aug 7360.4%54.8%557.6%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21365.8%49.4%641.0%321.4K
$43.00Jul 8Aug 14403.6%54.5%640.7%213
$42.00Jul 8Aug 14393.5%55.8%605.3%293
$61.50Jul 8Jul 31351.3%51.2%585.5%1380
$44.00Jul 8Aug 14360.4%52.9%580.8%1352

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 19.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.12$0.88$0.127.33$57.12
$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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$60.00$61.00Aug 21$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.15$2.85$0.1519.00$44.85
$47.00$45.00Jul 22$0.21$1.79$0.218.52$46.79
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$46.00$45.00Jul 31$0.14$0.86$0.146.14$45.86
$45.00$44.00Aug 7$0.14$0.86$0.146.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$42.00$44.00Aug 7$1.77$1.77$0.237.70$43.77
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$49.00Jul 20$3.50$3.50$0.507.00$48.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$58.00$56.00Jul 20$1.78$1.78$0.228.09$56.22
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 14$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06133.7%55.3%
$46.50Jul 8Jul 10$0.07220.7%80.1%
$55.00Jul 8Jul 10$0.08117.2%52.5%
$47.50Jul 8Jul 10$0.10212.7%74.2%
$47.00Jul 8Jul 13$0.12220.8%59.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05212.7%74.2%
$48.00Jul 8Jul 10$0.07192.1%72.4%
$55.00Jul 8Jul 10$0.08117.2%52.5%
$55.50Jul 8Jul 10$0.08133.7%55.3%
$48.50Jul 8Jul 10$0.10159.1%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.92% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.25$0.23$0.48$51.52$52.480.92%
$52.50Jul 8$0.07$0.55$0.62$51.88$53.121.19%
$51.50Jul 8$0.60$0.08$0.68$50.82$52.181.31%
$53.00Jul 8$0.03$0.99$1.02$51.98$54.021.96%
$51.00Jul 8$1.06$0.04$1.10$49.90$52.102.11%
$53.50Jul 8$0.02$1.51$1.53$51.97$55.032.94%
$50.50Jul 8$1.55$0.02$1.57$48.93$52.073.02%
$52.00Jul 10$0.89$0.84$1.73$50.27$53.733.33%
$52.50Jul 10$0.64$1.09$1.73$50.77$54.233.33%
$51.50Jul 10$1.19$0.63$1.82$49.68$53.323.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.13% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 8$0.03$0.04$0.07$50.93$53.07
$52.50$51.00Jul 8$0.07$0.04$0.11$50.89$52.61
$53.00$51.50Jul 8$0.03$0.08$0.11$51.39$53.11
$52.50$51.50Jul 8$0.07$0.08$0.15$51.35$52.65
$53.00$52.00Jul 8$0.03$0.23$0.26$51.74$53.26
$52.50$52.00Jul 8$0.07$0.23$0.30$51.70$52.80
$54.50$50.00Jul 10$0.13$0.26$0.39$49.61$54.89
$54.00$50.00Jul 10$0.20$0.26$0.46$49.54$54.46
$54.50$50.50Jul 10$0.13$0.35$0.48$50.02$54.98
$54.00$50.50Jul 10$0.20$0.35$0.55$49.95$54.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 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
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
52/5354/55Jul 22$0.84$0.165.25$52.16$54.84
52/5356/57Aug 21$0.83$0.174.88$52.17$56.83
50/5152/53Jul 22$0.82$0.184.56$50.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.30, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.30$3.70
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.07$0.93
$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
$45.00$42.001:2Jul 22$0.00$3.00
$48.00$45.001:2Aug 21-$0.27$2.73
$47.00$45.001:2Jul 22-$0.09$1.91
$44.00$43.001:2Jul 15-$0.06$0.94
$43.00$42.001:2Jul 20-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.75%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.990.491.9%5.75%7.63%571413
$52.50Aug 14$2.920.510.9%5.61%6.54%236
$53.00Aug 14$2.700.481.9%5.19%7.07%6039
$52.50Aug 7$2.630.500.9%5.06%5.98%3477
$54.00Aug 21$2.570.453.8%4.94%8.75%1.1K5.0K
$53.50Aug 14$2.490.462.9%4.79%7.63%--40
$53.00Aug 7$2.390.471.9%4.59%6.48%54144
$54.00Aug 14$2.300.433.8%4.42%8.23%162.1K
$55.00Aug 21$2.200.405.7%4.23%9.96%1.2K11.3K
$53.50Aug 7$2.190.452.9%4.21%7.05%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 150,715
Total Puts 100,759
Put/Call Ratio 0.67
Net Difference 49,956

Prior's Put/Call Breakdown

Total Calls 96,676
Total Puts 36,999
Put/Call Ratio 0.38
Net Difference 59,677

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