Tour v302
SLV
iShares Silver Trust
$51.95 -4.61%
(7/8 12:00) ◀
|
Wednesday, July 8, 2026 (12:05pm)
January 2026
|
▶ (7/8 12:10)
◀ 7/8 12:05 ▶

Option Volume

Detail
ℹ
Current (07/08 12:05pm) 231,935
Calls: 144,241 (62%)
Puts: 87,694 (38%)
Prior (07/07) 125,751
Calls: 91,452 (73%)
Puts: 34,299 (27%)
Current vs Prior +84.44%
Calls: +57.72% (Calls)
Puts: +155.68% (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 -5.08%
Calls: -4.04%
Puts: -6.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:05pm) $21.80M
Calls: $10.69M (49%)
Puts: $11.11M (51%)
Prior (07/07) $21.80M
Calls: $17.26M (79%)
Puts: $4.54M (21%)
Current vs Prior +0.01%
Calls: -38.06%
Puts: +144.67%
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 -51.26%
Calls: -44.80%
Puts: -56.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:05pm) 0.61
Prior (07/07) 0.38
Current vs Prior +62.10%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:05pm) 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 1.58% | 4.00%4.00% | 6.97%6.04% | 13.99%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -40.72% | -2.66%-2.66% | +6.00%+2.87% | +5.41%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -45.63% | -1.16%-2.28% | +7.58%+5.21% | +5.40%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -40.72% | -2.66%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.10% | 5.62%
Calls: 9.09% | 6.84%
Puts: 11.11% | 4.40%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -37.03% | -30.01%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -17.40% | -46.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 84% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 62% - 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
12:05BEARISHBULLISHBULLISH
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 522 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.621.64$1.631.2%3550.323.0K
$44.00Aug 78.558.70$8.631.7%--0.8647
$45.00Aug 218.058.20$8.131.8%250.821.8K
$42.00Aug 710.3010.50$10.401.9%--0.9011
$54.00Aug 212.552.60$2.581.9%1700.445.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.803.85$3.831.3%1550.517.7K
$50.00Aug 212.392.43$2.411.7%2.6K0.3815.1K
$62.00Aug 710.2510.45$10.351.9%270.8878
$59.00Aug 77.607.75$7.682.0%--0.8035
$62.00Jul 1710.0010.20$10.102.0%160.938.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%4.1K0.17141
$55.50Jul 100.060.07$0.0714.3%2390.07563
$55.00Jul 100.080.09$0.0911.1%3.0K0.092.6K
$54.50Jul 100.120.14$0.1315.4%5770.12816
$60.00Jul 170.120.14$0.1315.4%39.4K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.060.07$0.0714.3%820.05239
$47.50Jul 100.080.09$0.0911.1%3380.06113
$49.00Jul 100.170.19$0.1811.1%1640.134.1K
$45.00Jul 170.180.21$0.2015.0%5180.086.7K
$49.50Jul 100.230.25$0.248.3%2230.17251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.8510.05$9.952.0%1021.00154
$42.50Jul 89.359.55$9.452.1%1271.00164
$43.00Jul 88.859.05$8.952.2%1001.0099
$43.50Jul 88.358.55$8.452.4%341.00110
$44.00Jul 87.858.05$7.952.5%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.455.70$5.584.5%--1.00119
$58.00Jul 105.956.20$6.084.1%121.00640
$58.50Jul 106.456.70$6.583.8%71.0021
$59.00Jul 106.957.20$7.083.5%61.00517
$59.50Jul 107.457.70$7.583.3%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 209.9K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.4K0.0758.4K
$55.00Jul 170.580.61$0.605.0%13.2K0.2513.8K
$62.00Aug 210.750.78$0.773.9%6.0K0.177.5K
$53.00Jul 80.020.03$0.0333.3%6.0K0.08475
$53.00Jul 171.181.24$1.215.0%5.8K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.560.67$0.6217.7%9.1K0.83261
$52.00Jul 80.250.28$0.2711.1%8.6K0.544.2K
$50.00Jul 170.900.94$0.924.3%7.0K0.3128.2K
$50.00Jul 100.290.32$0.319.7%6.0K0.2113.8K
$50.50Jul 100.390.42$0.417.3%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 265.3%, max 576.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21334.0%49.4%576.1%6.0K7.6K
$61.50Jul 8Jul 31336.9%51.4%555.3%6316
$42.00Jul 8Aug 7370.0%58.0%538.5%102165
$43.00Jul 8Jul 31360.3%60.0%500.7%138134
$44.00Jul 8Aug 7321.4%54.8%486.3%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21334.0%49.4%576.1%321.4K
$42.00Jul 8Aug 14370.0%55.8%563.2%193
$43.00Jul 8Aug 14360.3%54.4%561.8%213
$61.50Jul 8Jul 31336.9%51.4%555.3%1380
$44.00Jul 8Aug 14321.4%53.2%503.7%1252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 16.65, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 22$0.11$0.89$0.118.09$57.11
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
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
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$46.00$45.00Jul 24$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 9.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.77$1.77$0.237.70$43.77
$45.00$46.50Jul 24$1.32$1.32$0.187.33$46.32
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$49.00Jul 20$3.50$3.50$0.507.00$48.50
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 24$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 14$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. 39 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06130.5%56.5%
$46.50Jul 8Jul 10$0.08205.9%84.7%
$55.00Jul 8Jul 10$0.08114.9%53.9%
$47.50Jul 8Jul 10$0.10187.3%76.8%
$54.50Jul 8Jul 10$0.1298.9%53.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.06205.8%79.3%
$55.00Jul 8Jul 10$0.06114.9%53.9%
$47.50Jul 8Jul 10$0.08187.3%76.8%
$55.50Jul 8Jul 10$0.08130.5%56.5%
$60.50Jul 10Jul 17$0.0887.3%59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 0.96% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.23$0.27$0.50$51.50$52.500.96%
$51.50Jul 8$0.55$0.11$0.66$50.84$52.161.27%
$52.50Jul 8$0.06$0.62$0.68$51.82$53.181.31%
$51.00Jul 8$1.01$0.04$1.05$49.95$52.052.02%
$53.00Jul 8$0.03$1.10$1.13$51.87$54.132.18%
$50.50Jul 8$1.47$0.02$1.49$49.01$51.992.87%
$53.50Jul 8$0.02$1.56$1.58$51.92$55.083.04%
$52.00Jul 10$0.87$0.91$1.78$50.22$53.783.43%
$52.50Jul 10$0.64$1.17$1.81$50.69$54.313.48%
$51.50Jul 10$1.17$0.69$1.86$49.64$53.363.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.13% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 8$0.03$0.04$0.07$50.93$53.07
$52.50$51.00Jul 8$0.06$0.04$0.10$50.90$52.60
$53.00$51.50Jul 8$0.03$0.11$0.14$51.36$53.14
$52.50$51.50Jul 8$0.06$0.11$0.17$51.33$52.67
$52.00$51.00Jul 8$0.23$0.04$0.27$50.73$52.27
$52.00$51.50Jul 8$0.23$0.11$0.34$51.16$52.34
$54.00$49.50Jul 10$0.19$0.24$0.43$49.07$54.43
$54.00$50.00Jul 10$0.19$0.31$0.50$49.50$54.50
$53.50$49.50Jul 10$0.30$0.24$0.54$48.96$54.04
$54.00$50.50Jul 10$0.19$0.41$0.60$49.90$54.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5456/57Aug 21$0.89$0.118.09$53.11$56.89
45/4648/49Jul 24$0.87$0.136.69$45.13$48.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
46/4749/50Jul 20$0.84$0.165.25$46.16$49.84
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Jul 22$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. 182 found (best net $-0.25, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.25$3.75
$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-$0.29$2.71
$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. 169 found (best yield 6.54%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.1%6.54%6.64%181680
$52.00Aug 14$3.100.520.1%5.97%6.06%639
$53.00Aug 21$2.960.492.0%5.70%7.72%313413
$52.50Aug 14$2.900.501.1%5.58%6.64%136
$52.00Aug 7$2.830.520.1%5.45%5.54%4175
$53.00Aug 14$2.670.482.0%5.14%7.16%6039
$52.50Aug 7$2.590.501.1%4.99%6.04%3477
$54.00Aug 21$2.550.444.0%4.91%8.85%1705.0K
$52.00Jul 31$2.520.520.1%4.85%4.95%3753
$53.50Aug 14$2.460.453.0%4.74%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 144,241
Total Puts 87,694
Put/Call Ratio 0.61
Net Difference 56,547

Prior's Put/Call Breakdown

Total Calls 91,452
Total Puts 34,299
Put/Call Ratio 0.38
Net Difference 57,153

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