Tour v302
SLV
iShares Silver Trust
$52.35 -3.87%
(7/8 12:45) ◀
|
Wednesday, July 8, 2026 (12:50pm)
January 2026
|
▶ (7/8 12:55)
◀ 7/8 12:50 ▶

Option Volume

Detail
ℹ
Current (07/08 12:50pm) 264,519
Calls: 158,501 (60%)
Puts: 106,018 (40%)
Prior (07/07) 138,662
Calls: 100,004 (72%)
Puts: 38,658 (28%)
Current vs Prior +90.77%
Calls: +58.49% (Calls)
Puts: +174.25% (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 +8.25%
Calls: +5.45%
Puts: +12.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:50pm) $25.14M
Calls: $13.66M (54%)
Puts: $11.49M (46%)
Prior (07/07) $25.28M
Calls: $20.42M (81%)
Puts: $4.87M (19%)
Current vs Prior -0.56%
Calls: -33.11%
Puts: +135.94%
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 -43.78%
Calls: -29.47%
Puts: -54.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:50pm) 0.67
Prior (07/07) 0.39
Current vs Prior +73.03%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:50pm) 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 1.45% | 3.76%3.76% | 6.78%5.85% | 13.85%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -45.47% | -8.51%-8.51% | +3.16%-0.52% | +4.32%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -50.00% | -7.11%-8.15% | +4.70%+1.75% | +4.31%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -45.47% | -8.51%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.18% | 4.62%
Calls: 6.67% | 3.81%
Puts: 9.68% | 5.43%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -49.00% | -42.47%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -33.10% | -55.61%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 91% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 73% - 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
12:50BULLISHBULLISHBULLISH
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 532 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.721.74$1.731.2%1.3K0.333.0K
$44.00Jul 88.308.40$8.351.2%281.0080
$45.00Jul 87.307.40$7.351.4%271.0023
$46.00Jul 86.306.40$6.351.6%131.0012
$44.00Aug 78.909.05$8.981.7%--0.8747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.608.70$8.651.2%10.992
$60.00Jul 87.607.70$7.651.3%340.9923
$59.00Jul 86.606.70$6.651.5%140.999
$52.00Aug 213.053.10$3.081.6%1210.452.1K
$58.00Jul 85.605.70$5.651.8%430.9945

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%8240.062.5K
$55.50Jul 100.070.08$0.0812.5%2870.08563
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.090.10$0.1010.0%9.9K0.274.2K
$49.00Jul 100.100.12$0.1118.2%1850.094.1K
$43.50Jul 170.100.12$0.1118.2%20.0497
$49.50Jul 100.140.16$0.1513.3%3560.12251
$45.00Jul 170.150.17$0.1612.5%5310.076.7K

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 810.2010.40$10.301.9%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 88.308.40$8.351.2%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.608.70$8.651.2%10.992
$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
$60.00Jul 87.607.70$7.651.3%340.9923

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 240.6K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0758.4K
$55.00Jul 170.640.68$0.666.1%13.4K0.2713.8K
$53.00Jul 80.030.05$0.0450.0%8.1K0.14475
$52.00Jul 80.440.47$0.456.7%6.3K0.731.2K
$62.00Aug 210.780.82$0.805.0%6.0K0.187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.090.10$0.1010.0%9.9K0.274.2K
$52.50Jul 80.290.32$0.319.7%9.3K0.61261
$50.00Jul 170.750.81$0.787.7%7.3K0.2828.2K
$50.00Jul 100.190.21$0.2010.0%6.1K0.1513.8K
$50.50Jul 100.260.28$0.277.4%5.8K0.203.7K

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 313.4%, max 702.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31387.8%51.6%652.2%25160
$62.00Jul 8Aug 21355.0%48.7%629.5%6.1K7.6K
$42.00Jul 8Aug 7423.3%58.4%625.5%143165
$43.00Jul 8Jul 31436.5%60.2%625.3%180134
$61.50Jul 8Jul 31357.4%50.2%612.2%16316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14436.5%54.4%702.1%213
$42.00Jul 8Aug 14423.3%56.0%655.3%293
$62.50Jul 8Jul 31387.8%51.6%652.2%388
$44.00Jul 8Aug 14389.9%52.8%638.9%1352
$62.00Jul 8Aug 21355.0%48.7%629.5%321.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 10.11, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
$60.00$61.00Aug 21$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. 330 found (best R:R 11.00, avg 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.75$2.75$0.2511.00$47.75
$42.00$44.00Aug 7$1.82$1.82$0.1810.11$43.82
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Jul 31$0.89$0.89$0.118.09$44.89
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$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. 38 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05203.3%72.7%
$48.00Jul 8Jul 10$0.05183.8%70.1%
$55.50Jul 8Jul 10$0.07129.0%53.4%
$42.00Jul 8Jul 13$0.08423.3%82.9%
$48.50Jul 8Jul 10$0.08164.3%67.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.07164.3%67.4%
$56.50Jul 8Jul 10$0.07162.6%58.8%
$60.50Jul 10Jul 17$0.0784.0%57.0%
$56.00Jul 8Jul 10$0.08146.0%55.5%
$49.00Jul 8Jul 10$0.10144.8%65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 355 found (cheapest 0.88% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.15$0.31$0.46$52.04$52.960.88%
$52.00Jul 8$0.45$0.10$0.55$51.45$52.551.05%
$53.00Jul 8$0.04$0.71$0.75$52.25$53.751.43%
$51.50Jul 8$0.88$0.03$0.91$50.59$52.411.74%
$53.50Jul 8$0.02$1.18$1.20$52.30$54.702.29%
$51.00Jul 8$1.36$0.02$1.38$49.62$52.382.64%
$52.50Jul 10$0.77$0.92$1.69$50.81$54.193.23%
$54.00Jul 8$0.01$1.69$1.70$52.30$55.703.25%
$52.00Jul 10$1.05$0.68$1.73$50.27$53.733.30%
$53.00Jul 10$0.55$1.19$1.74$51.26$54.743.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.10% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.50Jul 8$0.02$0.03$0.05$51.45$53.55
$53.00$51.50Jul 8$0.04$0.03$0.07$51.43$53.07
$53.50$52.00Jul 8$0.02$0.10$0.12$51.88$53.62
$53.00$52.00Jul 8$0.04$0.10$0.14$51.86$53.14
$52.50$51.50Jul 8$0.15$0.03$0.18$51.32$52.68
$52.50$52.00Jul 8$0.15$0.10$0.25$51.75$52.75
$54.50$50.00Jul 10$0.17$0.20$0.37$49.63$54.87
$54.50$50.50Jul 10$0.17$0.27$0.44$50.06$54.94
$54.00$50.00Jul 10$0.25$0.20$0.45$49.55$54.45
$54.00$50.50Jul 10$0.25$0.27$0.52$49.98$54.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 162 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
42/4347/48Aug 14$0.87$0.136.69$42.13$47.87
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
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
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
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67

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 $-0.24, 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-$0.24$2.76
$47.00$45.001:2Jul 22-$0.10$1.90
$55.00$53.001:2Jul 22-$0.97$1.03
$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 5.92%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.100.501.2%5.92%7.16%687413
$52.50Aug 14$3.050.520.3%5.83%6.11%336
$53.00Aug 14$2.820.491.2%5.39%6.63%6139
$52.50Aug 7$2.740.520.3%5.23%5.52%3977
$54.00Aug 21$2.700.463.1%5.16%8.31%1.4K5.0K
$53.50Aug 14$2.600.472.2%4.97%7.16%--40
$53.00Aug 7$2.520.491.2%4.81%6.06%61144
$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 158,501
Total Puts 106,018
Put/Call Ratio 0.67
Net Difference 52,483

Prior's Put/Call Breakdown

Total Calls 100,004
Total Puts 38,658
Put/Call Ratio 0.39
Net Difference 61,346

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