Tour v302
SLV
iShares Silver Trust
$52.35 -3.87%
(7/8 12:40) ◀
|
Wednesday, July 8, 2026 (12:45pm)
January 2026
|
▶ (7/8 12:50)
◀ 7/8 12:45 ▶

Option Volume

Detail
ℹ
Current (07/08 12:45pm) 259,074
Calls: 155,446 (60%)
Puts: 103,628 (40%)
Prior (07/07) 137,611
Calls: 99,549 (72%)
Puts: 38,062 (28%)
Current vs Prior +88.27%
Calls: +56.15% (Calls)
Puts: +172.26% (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 +6.03%
Calls: +3.42%
Puts: +10.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:45pm) $24.87M
Calls: $13.54M (54%)
Puts: $11.33M (46%)
Prior (07/07) $25.14M
Calls: $20.32M (81%)
Puts: $4.82M (19%)
Current vs Prior -1.07%
Calls: -33.37%
Puts: +134.97%
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 -44.39%
Calls: -30.07%
Puts: -55.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:45pm) 0.67
Prior (07/07) 0.38
Current vs Prior +74.36%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:45pm) 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 1.55% | 3.76%3.76% | 6.80%5.94% | 13.85%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -41.89% | -8.51%-8.51% | +3.45%+1.10% | +4.32%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -46.71% | -7.11%-8.15% | +4.99%+3.41% | +4.31%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -41.89% | -8.51%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.21% | 7.68%
Calls: 6.25% | 6.67%
Puts: 18.18% | 8.70%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -23.88% | -4.36%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -0.14% | -26.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.67. 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
12:45BULLISHBULLISHBULLISH
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 493 of results (avg 5.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.550.56$0.561.8%7460.38732
$42.50Jul 109.759.95$9.852.0%--1.0022
$45.00Jul 87.257.40$7.332.0%271.0023
$43.00Jul 319.659.85$9.752.1%380.9035
$44.00Jul 318.758.95$8.852.3%50.8947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 215.405.50$5.451.8%900.631.0K
$51.00Aug 212.612.66$2.641.9%2100.41651
$61.00Jul 178.658.85$8.752.3%150.922.7K
$61.00Jul 208.658.85$8.752.3%--0.94100
$61.00Jul 88.608.80$8.702.3%10.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.56, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.100.11$0.119.1%3.0K0.112.6K
$56.00Jul 130.120.14$0.1315.4%1200.10567
$60.00Jul 170.120.13$0.137.7%39.4K0.0758.4K
$52.50Jul 80.170.19$0.1811.1%4.9K0.40141
$58.50Jul 170.180.21$0.2015.0%890.10835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.100.11$0.119.1%1840.094.1K
$52.00Jul 80.110.13$0.1216.7%9.1K0.294.2K
$49.50Jul 100.140.16$0.1513.3%3560.12251
$45.00Jul 170.150.18$0.1618.8%5280.076.7K
$43.00Jul 220.150.18$0.1618.8%90.062

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.2010.45$10.332.4%1431.00154
$42.50Jul 89.709.95$9.822.5%1471.00164
$43.00Jul 89.209.45$9.322.7%1421.0099
$43.50Jul 88.708.95$8.822.8%761.00110
$44.00Jul 88.258.45$8.352.4%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.608.80$8.702.3%10.992
$62.00Jul 89.559.80$9.682.6%110.99--
$62.00Jul 109.559.80$9.682.6%80.99250
$62.50Jul 1010.0510.30$10.182.5%70.992.2K
$59.50Jul 87.057.30$7.183.5%290.995

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 235.2K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0758.4K
$55.00Jul 170.600.68$0.6412.5%13.4K0.2713.8K
$52.00Jul 80.460.49$0.486.2%6.3K0.701.2K
$53.00Jul 80.040.05$0.0520.0%6.2K0.14475
$62.00Aug 210.780.83$0.816.2%6.0K0.187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.300.36$0.3318.2%9.2K0.60261
$52.00Jul 80.110.13$0.1216.7%9.1K0.294.2K
$50.00Jul 170.750.82$0.789.0%7.3K0.2828.2K
$50.00Jul 100.190.21$0.2010.0%6.1K0.1613.8K
$50.50Jul 100.260.28$0.277.4%5.5K0.203.7K

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 310.5%, max 688.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31382.6%51.5%642.1%25160
$43.00Jul 8Jul 31429.8%60.2%614.2%180134
$42.00Jul 8Aug 7416.9%58.4%614.1%143165
$61.50Jul 8Jul 31352.6%50.2%602.7%16316
$44.00Jul 8Aug 7383.9%55.0%597.5%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14429.8%54.5%688.6%213
$42.00Jul 8Aug 14416.9%56.1%642.8%293
$62.50Jul 8Jul 31382.6%51.5%642.1%388
$44.00Jul 8Aug 14383.9%53.0%624.4%1352
$61.50Jul 8Jul 31352.6%50.2%602.7%1380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 10.11, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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 7$0.13$0.87$0.136.69$60.13
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Jul 22$0.18$1.82$0.1810.11$46.82
$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
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 11.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.75$2.75$0.2511.00$47.75
$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$1.80$1.80$0.209.00$43.80
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$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 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 8Jul 13$0.05416.9%82.9%
$43.00Jul 8Jul 10$0.06429.8%98.1%
$43.50Jul 8Jul 10$0.06406.0%100.7%
$55.50Jul 8Jul 10$0.07127.5%53.3%
$47.00Jul 8Jul 13$0.08239.2%61.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06187.9%67.4%
$55.00Jul 8Jul 10$0.07110.3%51.4%
$60.50Jul 10Jul 17$0.0783.9%56.9%
$49.00Jul 8Jul 10$0.10142.3%64.4%
$43.50Jul 10Jul 17$0.11100.7%71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 355 found (cheapest 0.97% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.18$0.33$0.51$51.99$53.010.97%
$52.00Jul 8$0.48$0.12$0.60$51.40$52.601.15%
$53.00Jul 8$0.05$0.73$0.78$52.22$53.781.49%
$51.50Jul 8$0.87$0.05$0.92$50.58$52.421.76%
$53.50Jul 8$0.02$1.19$1.21$52.29$54.712.31%
$51.00Jul 8$1.34$0.02$1.36$49.64$52.362.60%
$54.00Jul 8$0.01$1.69$1.70$52.30$55.703.25%
$52.50Jul 10$0.78$0.92$1.70$50.80$54.203.25%
$52.00Jul 10$1.05$0.69$1.74$50.26$53.743.32%
$53.00Jul 10$0.56$1.19$1.75$51.25$54.753.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.02$0.04$50.96$53.54
$53.00$51.00Jul 8$0.05$0.02$0.07$50.93$53.07
$53.50$51.50Jul 8$0.02$0.05$0.07$51.43$53.57
$53.00$51.50Jul 8$0.05$0.05$0.10$51.40$53.10
$53.50$52.00Jul 8$0.02$0.12$0.14$51.86$53.64
$53.00$52.00Jul 8$0.05$0.12$0.17$51.83$53.17
$52.50$51.00Jul 8$0.18$0.02$0.20$50.80$52.70
$52.50$51.50Jul 8$0.18$0.05$0.23$51.27$52.73
$52.50$52.00Jul 8$0.18$0.12$0.30$51.70$52.80
$54.50$50.00Jul 10$0.16$0.20$0.36$49.64$54.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 161 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
45/4648/49Aug 14$0.87$0.136.69$45.13$48.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
42/4347/48Aug 14$0.85$0.155.67$42.15$47.85
44/4548/49Aug 14$0.85$0.155.67$44.15$48.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5253/54Jul 22$0.84$0.165.25$51.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Jul 22$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$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. 191 found (best net $-0.25, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.08$0.92
$45.00$48.001:2Jul 20-$2.10$0.90
$60.00$61.001:2Jul 22-$0.13$0.87
$59.00$60.001:2Jul 22-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.25$2.75
$47.00$45.001:2Jul 22-$0.10$1.90
$55.00$53.001:2Jul 22-$0.99$1.01
$43.00$42.001:2Jul 13$0.00$1.00
$44.00$43.001:2Jul 15-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.83%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 14$3.050.520.3%5.83%6.11%236
$53.00Aug 21$3.050.501.2%5.83%7.07%601413
$53.00Aug 14$2.820.501.2%5.39%6.63%6139
$52.50Aug 7$2.740.520.3%5.23%5.52%3977
$54.00Aug 21$2.670.463.1%5.10%8.25%1.2K5.0K
$53.50Aug 14$2.600.472.2%4.97%7.16%--40
$53.00Aug 7$2.530.491.2%4.83%6.07%56144
$54.00Aug 14$2.380.453.1%4.55%7.70%162.1K
$53.50Aug 7$2.290.462.2%4.37%6.57%2348
$55.00Aug 21$2.290.415.1%4.37%9.44%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 155,446
Total Puts 103,628
Put/Call Ratio 0.67
Net Difference 51,818

Prior's Put/Call Breakdown

Total Calls 99,549
Total Puts 38,062
Put/Call Ratio 0.38
Net Difference 61,487

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