Tour v302
SLV
iShares Silver Trust
$51.92 -4.67%
(7/8 11:55) ◀
|
Wednesday, July 8, 2026 (12:00pm)
January 2026
|
▶ (7/8 12:05)
◀ 7/8 12:00 ▶

Option Volume

Detail
ℹ
Current (07/08 12:00pm) 227,498
Calls: 142,306 (63%)
Puts: 85,192 (37%)
Prior (07/07) 120,519
Calls: 90,603 (75%)
Puts: 29,916 (25%)
Current vs Prior +88.77%
Calls: +57.07% (Calls)
Puts: +184.77% (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 -6.90%
Calls: -5.32%
Puts: -9.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:00pm) $21.57M
Calls: $10.38M (48%)
Puts: $11.19M (52%)
Prior (07/07) $21.34M
Calls: $16.77M (79%)
Puts: $4.57M (21%)
Current vs Prior +1.08%
Calls: -38.10%
Puts: +145.02%
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 -51.78%
Calls: -46.38%
Puts: -55.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:00pm) 0.60
Prior (07/07) 0.33
Current vs Prior +81.31%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -7.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:00pm) 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 1.66% | 3.99%3.99% | 6.97%6.09% | 14.02%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -37.79% | -3.07%-3.07% | +6.07%+3.58% | +5.62%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -42.95% | -1.58%-2.69% | +7.65%+5.94% | +5.61%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -37.79% | -3.07%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.44% | 4.34%
Calls: 9.26% | 4.39%
Puts: 15.62% | 4.30%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -22.44% | -45.95%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +1.74% | -58.30%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 89% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 81% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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
12:00BEARISHBULLISHBULLISH
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 527 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 88.859.00$8.931.7%1001.0099
$45.00Aug 218.008.15$8.071.9%250.811.8K
$44.00Jul 87.858.00$7.931.9%281.0080
$42.00Aug 710.3010.50$10.401.9%--0.9011
$42.00Jul 3110.1510.35$10.252.0%40.9120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 710.3510.50$10.431.4%270.8778
$60.00Jul 88.008.15$8.071.9%340.9923
$59.00Aug 77.657.80$7.731.9%--0.8035
$62.00Jul 1710.0510.25$10.152.0%160.968.7K
$62.00Jul 810.0010.20$10.102.0%110.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.060.07$0.0714.3%3.4K0.18141
$55.50Jul 100.060.07$0.0714.3%2370.07563
$55.00Jul 100.080.09$0.0911.1%3.0K0.092.6K
$54.50Jul 100.110.13$0.1216.7%5580.12816
$56.00Jul 130.120.13$0.137.7%910.09567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.060.07$0.0714.3%820.05239
$47.50Jul 100.080.09$0.0911.1%3380.06113
$51.50Jul 80.130.15$0.1414.3%3.0K0.29113
$49.00Jul 100.180.21$0.2015.0%1610.144.1K
$45.00Jul 170.180.21$0.2015.0%5180.086.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.8010.00$9.902.0%1021.00154
$42.50Jul 89.309.50$9.402.1%1271.00164
$43.00Jul 88.859.00$8.931.7%1001.0099
$43.50Jul 88.308.50$8.402.4%341.00110
$44.00Jul 87.858.00$7.931.9%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.505.75$5.634.4%--1.00119
$58.00Jul 106.006.25$6.134.1%121.00640
$58.50Jul 106.506.75$6.633.8%71.0021
$59.00Jul 107.057.20$7.132.1%61.00517
$59.50Jul 107.507.75$7.633.3%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 608 active (total vol 205.8K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.4K0.0658.4K
$55.00Jul 170.580.62$0.606.7%13.2K0.2513.8K
$62.00Aug 210.750.78$0.773.9%6.0K0.177.5K
$53.00Jul 80.020.03$0.0333.3%6.0K0.07475
$53.00Jul 171.151.23$1.196.7%5.8K0.417.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.610.71$0.6615.2%9.1K0.82261
$52.00Jul 80.300.35$0.3215.6%7.1K0.564.2K
$50.00Jul 170.900.95$0.935.4%7.0K0.3128.2K
$50.00Jul 100.300.33$0.329.4%6.0K0.2113.8K
$50.50Jul 100.390.43$0.419.8%5.3K0.273.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 269.4%, max 603.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21348.9%49.6%603.7%6.0K7.6K
$61.50Jul 8Jul 31335.3%51.7%547.9%6316
$42.00Jul 8Aug 7366.2%57.8%533.6%102165
$43.00Jul 8Jul 31375.2%59.7%528.9%138134
$44.00Jul 8Aug 7334.5%55.0%508.6%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21348.9%49.6%603.7%321.4K
$43.00Jul 8Aug 14375.2%54.3%591.4%213
$42.00Jul 8Aug 14366.2%55.6%558.4%193
$61.50Jul 8Jul 31335.3%51.7%547.9%1380
$44.00Jul 8Aug 14334.5%53.0%530.7%1252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 found (best R:R 16.65, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.11$0.89$0.118.09$57.11
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$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
$59.00$60.00Aug 21$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.17$2.83$0.1716.65$44.83
$47.00$45.00Jul 22$0.21$1.79$0.218.52$46.79
$47.00$46.00Jul 20$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 24$0.11$0.89$0.118.09$45.89
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Jul 15$0.90$0.90$0.109.00$46.90
$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
$45.00$49.00Jul 20$3.48$3.48$0.526.69$48.48
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 21$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$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$60.00$58.50Aug 14$1.25$1.25$0.255.00$58.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06130.4%56.7%
$47.50Jul 8Jul 10$0.07195.2%76.6%
$46.50Jul 8Jul 10$0.08203.3%83.1%
$55.00Jul 8Jul 10$0.08115.0%54.0%
$48.00Jul 8Jul 10$0.10164.2%74.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 8Jul 10$0.05282.1%91.3%
$47.00Jul 8Jul 10$0.06203.1%79.1%
$60.00Jul 8Jul 10$0.06256.4%83.3%
$47.50Jul 8Jul 10$0.07195.2%76.6%
$56.00Jul 8Jul 10$0.07145.5%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 1.04% of stock, avg 11.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.22$0.32$0.54$51.46$52.541.04%
$51.50Jul 8$0.54$0.14$0.68$50.82$52.181.31%
$52.50Jul 8$0.07$0.66$0.73$51.77$53.231.41%
$51.00Jul 8$0.97$0.06$1.03$49.97$52.031.98%
$53.00Jul 8$0.03$1.14$1.17$51.83$54.172.25%
$50.50Jul 8$1.40$0.03$1.43$49.07$51.932.75%
$53.50Jul 8$0.02$1.61$1.63$51.87$55.133.14%
$52.00Jul 10$0.86$0.93$1.79$50.21$53.793.45%
$52.50Jul 10$0.63$1.21$1.84$50.66$54.343.54%
$51.50Jul 10$1.14$0.72$1.86$49.64$53.363.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.12% of stock, avg 5.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$50.50Jul 8$0.03$0.03$0.06$50.44$53.06
$53.00$51.00Jul 8$0.03$0.06$0.09$50.91$53.09
$52.50$50.50Jul 8$0.07$0.03$0.10$50.40$52.60
$52.50$51.00Jul 8$0.07$0.06$0.13$50.87$52.63
$53.00$51.50Jul 8$0.03$0.14$0.17$51.33$53.17
$52.50$51.50Jul 8$0.07$0.14$0.21$51.29$52.71
$52.00$50.50Jul 8$0.22$0.03$0.25$50.25$52.25
$52.00$51.00Jul 8$0.22$0.06$0.28$50.72$52.28
$52.00$51.50Jul 8$0.22$0.14$0.36$51.14$52.36
$54.00$49.50Jul 10$0.19$0.24$0.43$49.07$54.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 194 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
45/4648/49Jul 24$0.88$0.127.33$45.12$48.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
46/4749/50Jul 20$0.86$0.146.14$46.14$49.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
51/5253/54Jul 22$0.83$0.174.88$51.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 180 found (best net $-0.24, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.24$3.76
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 13$0.00$1.00
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 22-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.25$2.75
$47.00$45.001:2Jul 22-$0.11$1.89
$44.00$43.001:2Jul 15-$0.07$0.93
$44.00$43.001:2Jul 20-$0.07$0.93
$43.00$42.001:2Jul 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. 170 found (best yield 6.55%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.1%6.55%6.70%181680
$52.00Aug 14$3.100.520.1%5.97%6.12%639
$53.00Aug 21$2.940.482.1%5.66%7.74%185413
$52.50Aug 14$2.870.501.1%5.53%6.64%136
$52.00Aug 7$2.800.520.1%5.39%5.55%4175
$53.00Aug 14$2.640.472.1%5.08%7.16%6039
$52.50Aug 7$2.560.491.1%4.93%6.05%3477
$54.00Aug 21$2.530.444.0%4.87%8.88%1445.0K
$52.00Jul 31$2.480.520.1%4.78%4.93%3753
$53.50Aug 14$2.430.453.0%4.68%7.72%--40

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 142,306
Total Puts 85,192
Put/Call Ratio 0.60
Net Difference 57,114

Prior's Put/Call Breakdown

Total Calls 90,603
Total Puts 29,916
Put/Call Ratio 0.33
Net Difference 60,687

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