Tour v302
SLV
iShares Silver Trust
$52.36 -3.86%
(7/8 13:00) ◀
|
Wednesday, July 8, 2026 (1:05pm)
January 2026
|
▶
◀ 7/8 13:05

Option Volume

Detail
ℹ
Current (07/08 1:05pm) 271,802
Calls: 163,091 (60%)
Puts: 108,711 (40%)
Prior (07/07) 141,326
Calls: 101,677 (72%)
Puts: 39,649 (28%)
Current vs Prior +92.32%
Calls: +60.40% (Calls)
Puts: +174.18% (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 +11.23%
Calls: +8.50%
Puts: +15.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:05pm) $25.72M
Calls: $13.92M (54%)
Puts: $11.79M (46%)
Prior (07/07) $26.21M
Calls: $21.14M (81%)
Puts: $5.08M (19%)
Current vs Prior -1.88%
Calls: -34.12%
Puts: +132.37%
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 -42.50%
Calls: -28.08%
Puts: -53.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:05pm) 0.67
Prior (07/07) 0.39
Current vs Prior +70.94%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:05pm) 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 1.38% | 3.80%3.80% | 6.70%5.84% | 13.90%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -48.35% | -7.60%-7.60% | +1.98%-0.54% | +4.73%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -52.64% | -6.18%-7.24% | +3.50%+1.73% | +4.72%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -48.35% | -7.60%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.90% | 6.05%
Calls: 9.09% | 5.66%
Puts: 10.71% | 6.45%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -38.28% | -24.66%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -19.03% | -41.87%
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 71% - 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
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
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 513 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 249.559.70$9.631.6%1840.9216
$44.00Aug 78.909.05$8.981.7%--0.8747
$48.00Aug 145.855.95$5.901.7%10.742
$44.00Jul 248.608.75$8.681.7%--0.9147
$45.00Aug 218.358.50$8.431.8%300.821.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.608.70$8.651.2%31.002
$50.00Aug 212.222.25$2.241.3%2.6K0.3615.1K
$60.50Jul 248.258.40$8.321.8%30.90340
$60.00Aug 78.108.25$8.181.8%--0.8254
$56.00Aug 215.405.50$5.451.8%920.631.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%8290.062.5K
$55.50Jul 100.070.08$0.0812.5%2890.08563
$55.00Jul 100.100.12$0.1118.2%3.1K0.112.6K
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$54.50Jul 100.150.18$0.1618.8%6620.16816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.060.07$0.0714.3%3010.055.9K
$52.00Jul 80.080.09$0.0911.1%10.2K0.274.2K
$49.00Jul 100.110.13$0.1216.7%1850.094.1K
$49.50Jul 100.150.17$0.1612.5%3670.12251
$45.00Jul 170.150.18$0.1618.8%5320.076.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 109.759.95$9.852.0%--1.0022
$43.00Jul 109.259.45$9.352.1%--1.0014
$43.50Jul 108.758.95$8.852.3%--1.0019
$44.00Jul 108.258.45$8.352.4%--1.0019
$44.50Jul 107.757.95$7.852.5%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.601.76$1.689.5%1.8K1.002.8K
$54.50Jul 82.092.25$2.177.4%5901.001.4K
$55.00Jul 82.612.75$2.685.2%3.4K1.004.3K
$55.50Jul 83.103.25$3.184.7%1971.00648
$56.00Jul 83.603.75$3.684.1%1021.00936

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 247.5K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$55.00Jul 170.640.68$0.666.1%13.4K0.2713.8K
$53.00Jul 80.030.04$0.0425.0%9.6K0.13475
$52.00Jul 80.420.46$0.449.1%6.4K0.731.2K
$62.00Aug 210.780.83$0.816.2%6.0K0.187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.080.09$0.0911.1%10.2K0.274.2K
$52.50Jul 80.260.29$0.2810.7%9.4K0.62261
$50.00Jul 170.730.78$0.766.6%7.4K0.2828.2K
$50.00Jul 100.200.22$0.219.5%6.1K0.1613.8K
$50.50Jul 100.270.30$0.2910.3%5.8K0.213.7K

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 325.9%, max 690.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31403.1%51.4%684.1%25160
$62.00Jul 8Aug 21369.0%48.9%654.9%6.1K7.6K
$42.00Jul 8Aug 7439.6%58.2%654.7%143165
$61.50Jul 8Jul 31371.5%50.7%633.3%16316
$43.00Jul 8Jul 31430.3%59.9%618.5%180134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14430.3%54.4%690.3%213
$42.00Jul 8Aug 14439.6%55.9%687.0%293
$62.50Jul 8Jul 31403.1%51.4%684.1%388
$62.00Jul 8Aug 21369.0%48.9%654.9%401.4K
$61.50Jul 8Jul 31371.5%50.7%633.3%1980

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
$59.00$60.00Aug 7$0.13$0.87$0.136.69$59.13
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87
$45.00$44.00Aug 14$0.14$0.86$0.146.14$44.86
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 9.71, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.72$2.72$0.289.71$47.72
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 20$0.90$0.90$0.109.00$58.10
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.07190.8%71.3%
$55.50Jul 8Jul 10$0.07134.2%53.5%
$47.50Jul 8Jul 10$0.08231.2%72.8%
$55.00Jul 8Jul 10$0.10116.0%52.3%
$48.50Jul 8Jul 10$0.13170.5%69.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.06190.8%71.3%
$55.50Jul 8Jul 10$0.07134.2%53.5%
$60.50Jul 10Jul 17$0.0784.2%57.5%
$48.50Jul 8Jul 10$0.08170.5%69.4%
$43.50Jul 10Jul 17$0.09106.2%70.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.80% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.14$0.28$0.42$52.08$52.920.80%
$52.00Jul 8$0.44$0.09$0.53$51.47$52.531.01%
$53.00Jul 8$0.04$0.70$0.74$52.26$53.741.41%
$51.50Jul 8$0.87$0.03$0.90$50.60$52.401.72%
$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$1.68$1.69$52.31$55.693.23%
$52.50Jul 10$0.79$0.93$1.72$50.78$54.223.28%
$52.00Jul 10$1.06$0.70$1.76$50.24$53.763.36%
$53.00Jul 10$0.56$1.21$1.77$51.23$54.773.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 5.34%)

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$0.03$0.05$51.45$53.55
$53.00$51.00Jul 8$0.04$0.02$0.06$50.94$53.06
$53.00$51.50Jul 8$0.04$0.03$0.07$51.43$53.07
$53.50$52.00Jul 8$0.02$0.09$0.11$51.89$53.61
$53.00$52.00Jul 8$0.04$0.09$0.13$51.87$53.13
$52.50$51.00Jul 8$0.14$0.02$0.16$50.84$52.66
$52.50$51.50Jul 8$0.14$0.03$0.17$51.33$52.67
$52.50$52.00Jul 8$0.14$0.09$0.23$51.77$52.73
$54.50$50.00Jul 10$0.16$0.21$0.37$49.63$54.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
43/4447/48Aug 14$0.89$0.118.09$43.11$47.89
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Jul 22$0.88$0.127.33$54.12$56.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
44/4548/49Aug 14$0.86$0.146.14$44.14$48.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 22$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Jul 22$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 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. 195 found (best net $-0.26, 191 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
$59.00$60.001:2Jul 22-$0.13$0.87
$60.00$61.001:2Jul 22-$0.13$0.87
$45.00$48.001:2Jul 20-$2.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.26$2.74
$43.00$42.001:2Jul 13$0.00$1.00
$43.00$42.001:2Jul 15-$0.05$0.95
$43.00$42.001:2Jul 20-$0.08$0.92
$44.00$43.001:2Jul 20-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.92%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.100.501.2%5.92%7.14%688413
$52.50Aug 14$3.050.520.3%5.83%6.09%336
$53.00Aug 14$2.840.501.2%5.42%6.65%6139
$52.50Aug 7$2.770.520.3%5.29%5.56%3977
$54.00Aug 21$2.690.463.1%5.14%8.27%1.4K5.0K
$53.50Aug 14$2.610.472.2%4.98%7.16%--40
$53.00Aug 7$2.490.491.2%4.76%5.98%61144
$54.00Aug 14$2.400.453.1%4.58%7.72%182.1K
$53.50Aug 7$2.310.462.2%4.41%6.59%2348
$55.00Aug 21$2.300.415.0%4.39%9.43%1.5K11.3K

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 163,091
Total Puts 108,711
Put/Call Ratio 0.67
Net Difference 54,380

Prior's Put/Call Breakdown

Total Calls 101,677
Total Puts 39,649
Put/Call Ratio 0.39
Net Difference 62,028

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