Tour v302
SLV
iShares Silver Trust
$52.02 -4.48%
(7/8 12:30) ◀
|
Wednesday, July 8, 2026 (12:35pm)
January 2026
|
▶ (7/8 12:40)
◀ 7/8 12:35 ▶

Option Volume

Detail
ℹ
Current (07/08 12:35pm) 253,212
Calls: 151,461 (60%)
Puts: 101,751 (40%)
Prior (07/07) 134,904
Calls: 97,576 (72%)
Puts: 37,328 (28%)
Current vs Prior +87.70%
Calls: +55.22% (Calls)
Puts: +172.59% (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 +3.63%
Calls: +0.77%
Puts: +8.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:35pm) $24.71M
Calls: $12.36M (50%)
Puts: $12.35M (50%)
Prior (07/07) $24.55M
Calls: $19.88M (81%)
Puts: $4.67M (19%)
Current vs Prior +0.67%
Calls: -37.83%
Puts: +164.53%
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 -44.75%
Calls: -36.18%
Puts: -51.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:35pm) 0.67
Prior (07/07) 0.38
Current vs Prior +75.61%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:35pm) 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 1.56% | 3.79%3.79% | 6.84%5.96% | 14.03%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -41.52% | -7.93%-7.93% | +4.11%+1.42% | +5.70%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -46.37% | -6.52%-7.57% | +5.66%+3.73% | +5.70%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -41.52% | -7.93%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.36% | 6.51%
Calls: 4.00% | 5.68%
Puts: 10.71% | 7.34%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -54.11% | -18.93%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -39.81% | -37.46%
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 76% - 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
12:35BULLISHBULLISHBULLISH
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 528 of results (avg 4.7%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 88.959.10$9.021.7%1420.9899
$42.00Aug 710.4010.60$10.501.9%--0.9111
$42.00Jul 3110.3010.50$10.401.9%40.9320
$42.50Jul 89.459.65$9.552.1%1471.00164
$43.00Jul 319.359.55$9.452.1%380.9135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.909.05$8.981.7%11.002
$60.00Aug 218.708.85$8.771.7%900.7810.4K
$60.00Jul 248.108.25$8.181.8%790.90757
$62.00Aug 2110.4510.65$10.551.9%210.821.4K
$62.00Aug 1410.3010.50$10.401.9%30.842

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
$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%6480.13816
$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
$49.50Jul 100.180.20$0.1910.5%2230.14251
$45.00Jul 170.170.20$0.1915.8%5250.076.7K
$45.50Jul 170.190.23$0.2119.0%510.08266

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 89.9010.15$10.032.5%1431.00154
$42.50Jul 109.459.70$9.572.6%--1.0022
$42.50Jul 89.459.65$9.552.1%1471.00164
$43.00Jul 108.959.20$9.072.8%--1.0014
$46.50Jul 85.405.65$5.534.5%310.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.882.11$2.0011.5%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 83.353.55$3.455.8%1951.00648
$56.00Jul 83.854.05$3.955.1%931.00936

Most actively traded options today. High liquidity = easy entry/exit. 629 active (total vol 230.0K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$55.00Jul 170.570.61$0.596.8%13.3K0.2513.8K
$53.00Jul 80.020.04$0.0366.7%6.2K0.09475
$62.00Aug 210.760.78$0.772.6%6.0K0.177.5K
$53.00Jul 171.191.26$1.235.7%5.8K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.530.59$0.5610.7%9.2K0.80261
$52.00Jul 80.210.24$0.2213.6%9.0K0.504.2K
$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 100.320.36$0.3411.8%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 306.1%, max 726.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31449.2%59.4%655.9%180134
$61.50Jul 8Jul 31382.7%51.3%646.5%16316
$62.00Jul 8Aug 21354.3%49.1%620.9%6.0K7.6K
$45.00Jul 8Aug 21363.9%50.5%620.5%561.8K
$42.00Jul 8Aug 7397.7%58.4%580.7%143165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14449.2%54.3%726.6%213
$61.50Jul 8Jul 31382.7%51.3%646.5%1380
$62.00Jul 8Aug 21354.3%49.1%620.9%321.4K
$45.00Jul 8Aug 21363.9%50.5%620.5%2747.6K
$42.00Jul 8Aug 14397.7%55.8%612.8%293

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 19.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$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$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.15$2.85$0.1519.00$44.85
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$47.00$45.00Jul 22$0.21$1.79$0.218.52$46.79
$44.00$43.00Aug 14$0.13$0.87$0.136.69$43.87
$46.00$45.00Jul 31$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 9.00, avg 1.50)

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$1.33$1.33$0.177.82$46.33
$43.00$44.00Jul 31$0.88$0.88$0.127.33$43.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.78$1.78$0.228.09$56.22
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$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. 36 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 8Jul 10$0.05449.2%95.2%
$55.50Jul 8Jul 10$0.06136.7%55.8%
$47.50Jul 8Jul 10$0.08239.2%73.8%
$55.00Jul 8Jul 10$0.08120.1%53.0%
$47.00Jul 8Jul 13$0.10222.5%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05239.2%73.8%
$48.00Jul 8Jul 10$0.07193.4%71.1%
$55.00Jul 8Jul 10$0.08120.1%53.0%
$48.50Jul 8Jul 10$0.09170.8%68.1%
$54.50Jul 8Jul 10$0.10103.0%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 0.90% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.25$0.22$0.47$51.53$52.470.90%
$52.50Jul 8$0.07$0.56$0.63$51.87$53.131.21%
$51.50Jul 8$0.60$0.08$0.68$50.82$52.181.31%
$53.00Jul 8$0.03$1.01$1.04$51.96$54.042.00%
$51.00Jul 8$1.08$0.03$1.11$49.89$52.112.13%
$50.50Jul 8$1.50$0.02$1.52$48.98$52.022.92%
$53.50Jul 8$0.02$1.50$1.52$51.98$55.022.92%
$52.00Jul 10$0.88$0.84$1.72$50.28$53.723.31%
$52.50Jul 10$0.64$1.09$1.73$50.77$54.233.33%
$51.50Jul 10$1.18$0.63$1.81$49.69$53.313.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 5.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 8$0.03$0.03$0.06$50.94$53.06
$52.50$51.00Jul 8$0.07$0.03$0.10$50.90$52.60
$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$0.22$0.25$51.75$53.25
$52.50$52.00Jul 8$0.07$0.22$0.29$51.71$52.79
$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$0.34$0.47$50.03$54.97
$54.00$50.50Jul 10$0.20$0.34$0.54$49.96$54.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5355/56Aug 21$0.89$0.118.09$52.11$55.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5356/57Aug 21$0.86$0.146.14$52.14$56.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 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
$47.00$48.00$49.00Jul 24$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
$42.00$43.00$44.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$57.00$58.00$59.00Aug 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. 181 found (best net $-0.30, 177 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 5.73%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.980.491.9%5.73%7.61%571413
$52.50Aug 14$2.930.510.9%5.63%6.56%236
$53.00Aug 14$2.710.481.9%5.21%7.09%6039
$52.50Aug 7$2.630.500.9%5.06%5.98%3977
$54.00Aug 21$2.560.453.8%4.92%8.73%1.1K5.0K
$53.50Aug 14$2.480.462.9%4.77%7.61%--40
$53.00Aug 7$2.390.471.9%4.59%6.48%54144
$54.00Aug 14$2.290.433.8%4.40%8.21%162.1K
$55.00Aug 21$2.200.405.7%4.23%9.96%1.3K11.3K
$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 151,461
Total Puts 101,751
Put/Call Ratio 0.67
Net Difference 49,710

Prior's Put/Call Breakdown

Total Calls 97,576
Total Puts 37,328
Put/Call Ratio 0.38
Net Difference 60,248

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