Tour v302
SLV
iShares Silver Trust
$52.13 -4.29%
(7/8 12:35) ◀
|
Wednesday, July 8, 2026 (12:40pm)
January 2026
|
▶ (7/8 12:45)
◀ 7/8 12:40 ▶

Option Volume

Detail
ℹ
Current (07/08 12:40pm) 255,598
Calls: 152,952 (60%)
Puts: 102,646 (40%)
Prior (07/07) 135,757
Calls: 98,134 (72%)
Puts: 37,623 (28%)
Current vs Prior +88.28%
Calls: +55.86% (Calls)
Puts: +172.83% (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 +4.60%
Calls: +1.76%
Puts: +9.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:40pm) $24.91M
Calls: $12.77M (51%)
Puts: $12.14M (49%)
Prior (07/07) $24.71M
Calls: $19.90M (81%)
Puts: $4.80M (19%)
Current vs Prior +0.81%
Calls: -35.85%
Puts: +152.77%
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 -44.31%
Calls: -34.05%
Puts: -52.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:40pm) 0.67
Prior (07/07) 0.38
Current vs Prior +75.05%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:40pm) 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 1.50% | 3.78%3.78% | 6.81%5.91% | 14.01%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -43.79% | -8.11%-8.11% | +3.61%+0.57% | +5.50%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -48.45% | -6.70%-7.75% | +5.16%+2.86% | +5.49%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -43.79% | -8.11%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.67% | 6.11%
Calls: 6.67% | 6.45%
Puts: 16.67% | 5.77%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -27.24% | -23.91%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -4.56% | -41.30%
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 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
12:40BULLISHBULLISHBULLISH
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 517 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 318.558.70$8.631.7%50.8947
$44.00Jul 248.408.55$8.481.8%--0.9147
$45.00Aug 218.208.35$8.271.8%300.821.8K
$44.00Jul 88.058.20$8.131.8%281.0080
$45.00Jul 317.657.80$7.731.9%160.87130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.808.95$8.881.7%10.992
$56.00Aug 215.555.65$5.601.8%890.641.0K
$60.00Aug 78.308.45$8.381.8%--0.8254
$60.00Jul 87.807.95$7.881.9%340.9923
$62.00Aug 2110.4010.60$10.501.9%210.821.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.090.10$0.1010.0%3.0K0.102.6K
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$54.50Jul 100.140.15$0.156.7%6480.14816
$60.00Jul 200.140.15$0.156.7%290.07116
$55.50Jul 130.150.18$0.1618.8%590.12130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 100.050.06$0.0616.7%3420.05113
$48.50Jul 100.090.10$0.1010.0%1240.08387
$43.00Jul 170.100.11$0.119.1%60.041.8K
$49.00Jul 100.120.13$0.137.7%1840.114.1K
$49.50Jul 100.160.18$0.1711.8%3500.14251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 359 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.0010.20$10.102.0%1431.00154
$42.50Jul 89.509.70$9.602.1%1471.00164
$43.00Jul 89.009.20$9.102.2%1421.0099
$43.50Jul 88.508.70$8.602.3%761.00110
$44.00Jul 88.058.20$8.131.8%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.305.55$5.434.6%--1.00119
$58.00Jul 105.806.05$5.934.2%121.00640
$58.50Jul 106.306.55$6.433.9%71.0021
$59.00Jul 106.807.05$6.933.6%91.00517
$59.50Jul 107.307.55$7.433.4%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 232.8K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$55.00Jul 170.580.64$0.619.8%13.4K0.2513.8K
$53.00Jul 80.030.04$0.0425.0%6.2K0.09475
$52.00Jul 80.290.31$0.306.7%6.1K0.531.2K
$62.00Aug 210.760.80$0.785.1%6.0K0.177.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.440.52$0.4816.7%9.2K0.76261
$52.00Jul 80.180.20$0.1910.5%9.1K0.474.2K
$50.00Jul 170.810.88$0.858.2%7.3K0.3028.2K
$50.00Jul 100.220.25$0.2412.5%6.1K0.1813.8K
$50.50Jul 100.310.33$0.326.3%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. 84 strikes (avg 311.1%, max 725.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.50Jul 8Jul 31422.1%51.1%725.7%16316
$62.00Jul 8Aug 21374.7%49.4%659.1%6.0K7.6K
$62.50Jul 8Jul 31389.4%52.0%649.3%23160
$42.00Jul 8Aug 7403.8%57.7%599.5%143165
$43.00Jul 8Jul 31414.3%59.6%595.3%180134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14414.3%54.4%661.2%213
$62.00Jul 8Aug 21374.7%49.4%659.1%321.4K
$62.50Jul 8Jul 31389.4%52.0%649.3%388
$42.00Jul 8Aug 14403.8%55.8%623.0%293
$61.50Jul 8Jul 31359.8%51.1%603.9%1380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 20.43, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.10$0.90$0.109.00$57.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.14$2.86$0.1420.43$44.86
$47.00$46.00Jul 20$0.10$0.90$0.109.00$46.90
$43.00$42.00Aug 7$0.10$0.90$0.109.00$42.90
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$43.00$42.00Aug 14$0.10$0.90$0.109.00$42.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Jul 31$0.90$0.90$0.109.00$43.90
$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
$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$1.75$1.75$0.257.00$56.25
$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
$60.00$59.00Aug 21$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 8Jul 10$0.05226.6%76.8%
$55.50Jul 8Jul 10$0.06136.7%55.8%
$48.00Jul 8Jul 10$0.07184.7%70.1%
$48.50Jul 8Jul 10$0.07149.9%67.5%
$55.00Jul 8Jul 10$0.09119.8%53.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05184.7%70.1%
$56.00Jul 8Jul 10$0.05153.2%56.3%
$60.50Jul 10Jul 17$0.0586.3%58.6%
$48.50Jul 8Jul 10$0.09149.9%67.5%
$55.00Jul 8Jul 10$0.10119.8%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 0.94% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.30$0.19$0.49$51.51$52.490.94%
$52.50Jul 8$0.10$0.48$0.58$51.92$53.081.11%
$51.50Jul 8$0.65$0.06$0.71$50.79$52.211.36%
$53.00Jul 8$0.04$0.93$0.97$52.03$53.971.86%
$51.00Jul 8$1.12$0.03$1.15$49.85$52.152.21%
$53.50Jul 8$0.02$1.43$1.45$52.05$54.952.78%
$50.50Jul 8$1.63$0.01$1.64$48.86$52.143.15%
$52.50Jul 10$0.68$1.04$1.72$50.78$54.223.30%
$52.00Jul 10$0.93$0.80$1.73$50.27$53.733.32%
$53.00Jul 10$0.48$1.34$1.82$51.18$54.823.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.10% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.03$0.05$50.95$53.55
$53.00$51.00Jul 8$0.04$0.03$0.07$50.93$53.07
$53.50$51.50Jul 8$0.02$0.06$0.08$51.42$53.58
$53.00$51.50Jul 8$0.04$0.06$0.10$51.40$53.10
$52.50$51.00Jul 8$0.10$0.03$0.13$50.87$52.63
$52.50$51.50Jul 8$0.10$0.06$0.16$51.34$52.66
$53.50$52.00Jul 8$0.02$0.19$0.21$51.79$53.71
$53.00$52.00Jul 8$0.04$0.19$0.23$51.77$53.23
$52.50$52.00Jul 8$0.10$0.19$0.29$51.71$52.79
$54.50$50.00Jul 10$0.15$0.24$0.39$49.61$54.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Jul 22$0.90$0.109.00$55.10$57.90
46/4749/50Jul 20$0.88$0.127.33$46.12$49.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
52/5354/55Jul 22$0.84$0.165.25$52.16$54.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 22$0.05$0.9519.00
$42.00$43.00$44.00Jul 24$0.05$0.9519.00
$42.00$43.00$44.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Jul 22$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. 184 found (best net $-0.38, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.38$3.62
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.08$0.92
$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-$0.01$2.99
$48.00$45.001:2Aug 21-$0.26$2.74
$47.00$45.001:2Jul 22-$0.08$1.92
$44.00$43.001:2Jul 15-$0.06$0.94
$55.00$53.001:2Jul 22-$1.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.70%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 14$2.970.510.7%5.70%6.41%236
$53.00Aug 21$2.970.491.7%5.70%7.37%571413
$53.00Aug 14$2.740.481.7%5.26%6.92%6039
$52.50Aug 7$2.670.510.7%5.12%5.83%3977
$54.00Aug 21$2.590.443.6%4.97%8.56%1.2K5.0K
$53.50Aug 14$2.520.462.6%4.83%7.46%--40
$53.00Aug 7$2.400.481.7%4.60%6.27%54144
$54.00Aug 14$2.310.433.6%4.43%8.02%162.1K
$53.50Aug 7$2.220.452.6%4.26%6.89%2348
$55.00Aug 21$2.210.405.5%4.24%9.74%1.3K11.3K

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 152,952
Total Puts 102,646
Put/Call Ratio 0.67
Net Difference 50,306

Prior's Put/Call Breakdown

Total Calls 98,134
Total Puts 37,623
Put/Call Ratio 0.38
Net Difference 60,511

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