Tour v302
SLV
iShares Silver Trust
$52.41 -3.76%
(7/8 12:50) ◀
|
Wednesday, July 8, 2026 (12:55pm)
January 2026
|
▶ (7/8 13:00)
◀ 7/8 12:55 ▶

Option Volume

Detail
ℹ
Current (07/08 12:55pm) 266,885
Calls: 160,013 (60%)
Puts: 106,872 (40%)
Prior (07/07) 139,328
Calls: 100,447 (72%)
Puts: 38,881 (28%)
Current vs Prior +91.55%
Calls: +59.30% (Calls)
Puts: +174.87% (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 +9.22%
Calls: +6.46%
Puts: +13.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:55pm) $25.30M
Calls: $13.94M (55%)
Puts: $11.36M (45%)
Prior (07/07) $25.43M
Calls: $20.55M (81%)
Puts: $4.88M (19%)
Current vs Prior -0.50%
Calls: -32.14%
Puts: +132.60%
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 -43.43%
Calls: -27.98%
Puts: -55.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:55pm) 0.67
Prior (07/07) 0.39
Current vs Prior +72.55%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:55pm) 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 1.43% | 3.76%3.76% | 6.74%5.84% | 13.85%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -46.25% | -8.61%-8.61% | +2.46%-0.63% | +4.34%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -50.71% | -7.21%-8.26% | +3.99%+1.63% | +4.34%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -46.25% | -8.61%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.88% | 5.59%
Calls: 4.08% | 5.50%
Puts: 7.69% | 5.68%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -63.34% | -30.39%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -51.91% | -46.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 92% 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
12:55BULLISHBULLISHBULLISH
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 530 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.091.10$1.100.9%3.0K0.2324.5K
$44.00Jul 318.808.95$8.881.7%50.8947
$45.00Aug 218.408.55$8.481.8%300.821.8K
$44.00Jul 88.308.45$8.381.8%281.0080
$42.00Aug 710.7510.95$10.851.8%--0.9111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 87.557.65$7.601.3%340.9923
$59.00Jul 86.556.65$6.601.5%230.999
$53.50Jul 313.003.05$3.031.7%650.55685
$50.00Aug 212.192.23$2.211.8%2.6K0.3515.1K
$51.00Aug 212.582.63$2.611.9%2100.40651

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.54, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.080.09$0.0911.1%4330.041.8K
$55.00Jul 100.110.12$0.128.3%3.0K0.122.6K
$60.00Jul 170.120.13$0.137.7%39.4K0.0758.4K
$60.00Jul 200.140.17$0.1618.8%400.07116
$52.50Jul 80.160.18$0.1711.8%5.7K0.42141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.080.09$0.0911.1%10.1K0.244.2K
$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%3670.12251
$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. 362 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.3010.50$10.401.9%1431.00154
$42.50Jul 89.8010.00$9.902.0%1471.00164
$43.00Jul 89.309.50$9.402.1%1421.0099
$43.50Jul 88.809.00$8.902.2%761.00110
$44.00Jul 88.308.45$8.381.8%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.505.75$5.634.4%121.00640
$58.50Jul 106.006.25$6.134.1%71.0021
$59.00Jul 106.506.75$6.633.8%131.00517
$59.50Jul 107.007.25$7.133.5%--1.0017
$60.00Jul 107.507.75$7.633.3%531.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 648 active (total vol 242.8K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0758.4K
$55.00Jul 170.650.69$0.676.0%13.4K0.2813.8K
$53.00Jul 80.040.05$0.0520.0%8.5K0.15475
$52.00Jul 80.480.50$0.494.1%6.3K0.761.2K
$62.00Aug 210.780.83$0.816.2%6.0K0.187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.080.09$0.0911.1%10.1K0.244.2K
$52.50Jul 80.250.27$0.267.7%9.4K0.57261
$50.00Jul 170.730.78$0.766.6%7.3K0.2728.2K
$50.00Jul 100.190.21$0.2010.0%6.1K0.1513.8K
$50.50Jul 100.250.29$0.2714.8%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 307.8%, max 671.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31389.8%51.1%663.5%25160
$62.00Jul 8Aug 21356.8%48.6%634.2%6.1K7.6K
$42.00Jul 8Aug 7429.2%58.6%633.0%143165
$61.50Jul 8Jul 31359.1%50.1%616.8%16316
$43.00Jul 8Jul 31420.7%60.5%595.8%180134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14420.7%54.5%671.5%213
$42.00Jul 8Aug 14429.2%56.1%664.7%293
$62.50Jul 8Jul 31389.8%51.1%663.5%388
$62.00Jul 8Aug 21356.8%48.6%634.2%321.4K
$61.50Jul 8Jul 31359.1%50.1%616.8%1380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 10.11, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$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
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
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 12.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.85$1.85$0.1512.33$43.85
$45.00$48.00Jul 20$2.75$2.75$0.2511.00$47.75
$44.00$45.00Jul 24$0.90$0.90$0.109.00$44.90
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$42.00$43.00Jul 31$0.90$0.90$0.109.00$42.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 21$0.90$0.90$0.109.00$61.10
$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

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
$55.50Jul 8Jul 10$0.07128.4%53.3%
$47.00Jul 8Jul 13$0.10226.8%61.7%
$48.50Jul 8Jul 10$0.10167.8%68.4%
$49.00Jul 8Jul 10$0.10148.0%66.3%
$55.00Jul 8Jul 10$0.11110.7%51.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05145.6%55.7%
$56.50Jul 8Jul 10$0.05162.4%58.0%
$62.00Jul 8Jul 10$0.05356.8%83.7%
$48.50Jul 8Jul 10$0.07167.8%68.4%
$60.50Jul 10Jul 17$0.0783.3%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.82% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.17$0.26$0.43$52.07$52.930.82%
$52.00Jul 8$0.49$0.09$0.58$51.42$52.581.11%
$53.00Jul 8$0.05$0.66$0.71$52.29$53.711.35%
$51.50Jul 8$0.93$0.04$0.97$50.53$52.471.85%
$53.50Jul 8$0.02$1.12$1.14$52.36$54.642.18%
$51.00Jul 8$1.40$0.02$1.42$49.58$52.422.71%
$54.00Jul 8$0.01$1.63$1.64$52.36$55.643.13%
$52.50Jul 10$0.81$0.88$1.69$50.81$54.193.22%
$53.00Jul 10$0.58$1.16$1.74$51.26$54.743.32%
$52.00Jul 10$1.09$0.67$1.76$50.24$53.763.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.02$0.04$50.96$53.54
$53.50$51.50Jul 8$0.02$0.04$0.06$51.44$53.56
$53.00$51.00Jul 8$0.05$0.02$0.07$50.93$53.07
$53.00$51.50Jul 8$0.05$0.04$0.09$51.41$53.09
$53.50$52.00Jul 8$0.02$0.09$0.11$51.89$53.61
$53.00$52.00Jul 8$0.05$0.09$0.14$51.86$53.14
$52.50$51.00Jul 8$0.17$0.02$0.19$50.81$52.69
$52.50$51.50Jul 8$0.17$0.04$0.21$51.29$52.71
$52.50$52.00Jul 8$0.17$0.09$0.26$51.74$52.76
$54.50$50.00Jul 10$0.18$0.20$0.38$49.62$54.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 158 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86
44/4548/49Aug 14$0.86$0.146.14$44.14$48.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 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
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$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. 190 found (best net $-0.24, 186 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
$60.00$61.001:2Jul 22-$0.12$0.88
$45.00$48.001:2Jul 20-$2.15$0.85
$59.00$60.001:2Jul 22-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.24$2.76
$47.00$45.001:2Jul 22-$0.09$1.91
$43.00$42.001:2Jul 13$0.00$1.00
$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. 161 found (best yield 5.91%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.100.511.1%5.91%7.04%687413
$52.50Aug 14$3.050.520.2%5.82%5.99%336
$53.00Aug 14$2.850.501.1%5.44%6.56%6139
$52.50Aug 7$2.760.520.2%5.27%5.44%3977
$54.00Aug 21$2.690.463.0%5.13%8.17%1.4K5.0K
$53.50Aug 14$2.620.472.1%5.00%7.08%--40
$53.00Aug 7$2.520.491.1%4.81%5.93%61144
$54.00Aug 14$2.400.453.0%4.58%7.61%162.1K
$53.50Aug 7$2.320.472.1%4.43%6.51%2348
$55.00Aug 21$2.320.414.9%4.43%9.37%1.4K11.3K

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 160,013
Total Puts 106,872
Put/Call Ratio 0.67
Net Difference 53,141

Prior's Put/Call Breakdown

Total Calls 100,447
Total Puts 38,881
Put/Call Ratio 0.39
Net Difference 61,566

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