Tour v302
SLV
iShares Silver Trust
$52.05 -4.43%
(7/8 12:05) ◀
|
Wednesday, July 8, 2026 (12:10pm)
January 2026
|
▶ (7/8 12:15)
◀ 7/8 12:10 ▶

Option Volume

Detail
ℹ
Current (07/08 12:10pm) 239,905
Calls: 145,210 (61%)
Puts: 94,695 (39%)
Prior (07/07) 127,953
Calls: 92,790 (73%)
Puts: 35,163 (27%)
Current vs Prior +87.49%
Calls: +56.49% (Calls)
Puts: +169.30% (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 -1.82%
Calls: -3.39%
Puts: +0.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:10pm) $22.13M
Calls: $11.04M (50%)
Puts: $11.09M (50%)
Prior (07/07) $22.49M
Calls: $17.87M (79%)
Puts: $4.62M (21%)
Current vs Prior -1.61%
Calls: -38.26%
Puts: +140.20%
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 -50.53%
Calls: -43.00%
Puts: -56.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:10pm) 0.65
Prior (07/07) 0.38
Current vs Prior +72.09%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:10pm) 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 1.52% | 3.90%3.90% | 6.94%5.99% | 14.03%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -42.99% | -5.18%-5.18% | +5.51%+2.01% | +5.64%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -47.72% | -3.72%-4.81% | +7.08%+4.34% | +5.64%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -42.99% | -5.18%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.45% | 5.87%
Calls: 7.69% | 5.49%
Puts: 13.21% | 6.25%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -34.85% | -26.90%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -14.53% | -43.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 87% vs prior. Bullish P/C ratio of 0.65. P/C ratio rising 72% - 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
12:10BEARISHBULLISHBULLISH
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 531 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 319.409.55$9.481.6%380.9035
$42.00Aug 710.4010.60$10.501.9%--0.9011
$45.00Aug 77.757.90$7.831.9%10.8443
$42.00Jul 3110.3010.50$10.401.9%40.9120
$42.00Jul 139.9510.15$10.052.0%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 79.309.45$9.381.6%30.8510
$61.00Jul 178.959.10$9.021.7%120.952.7K
$61.00Jul 88.909.05$8.981.7%10.992
$60.00Aug 218.758.90$8.821.7%890.7810.4K
$60.00Aug 78.408.55$8.481.8%--0.8354

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2400.07563
$55.00Jul 100.090.10$0.1010.0%3.0K0.102.6K
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$60.00Jul 200.140.15$0.156.7%290.07116
$55.50Jul 130.150.17$0.1612.5%570.12130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.060.07$0.0714.3%820.05239
$48.50Jul 100.120.14$0.1315.4%1240.10387
$49.00Jul 100.160.17$0.175.9%1640.124.1K
$45.00Jul 170.170.20$0.1915.8%5180.076.7K
$52.00Jul 80.200.22$0.219.5%8.8K0.474.2K

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 89.9010.15$10.032.5%1231.00154
$42.50Jul 89.409.65$9.532.6%1271.00164
$43.00Jul 88.909.15$9.032.8%1021.0099
$43.50Jul 88.408.65$8.532.9%361.00110
$44.00Jul 87.908.10$8.002.5%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.909.05$8.981.7%10.992
$62.00Jul 109.8510.10$9.982.5%80.99250
$59.50Jul 87.357.60$7.483.3%290.995
$60.00Jul 87.908.10$8.002.5%340.9923
$57.50Jul 85.355.60$5.484.6%--0.9951

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 217.5K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$55.00Jul 170.600.63$0.624.8%13.2K0.2613.8K
$53.00Jul 80.020.03$0.0333.3%6.0K0.08475
$62.00Aug 210.750.79$0.775.2%6.0K0.177.5K
$53.00Jul 171.201.27$1.235.7%5.8K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.500.57$0.5313.2%9.1K0.78261
$52.00Jul 80.200.22$0.219.5%8.8K0.474.2K
$50.00Jul 170.860.93$0.907.8%7.0K0.3028.2K
$50.00Jul 100.270.30$0.2910.3%6.0K0.2013.8K
$50.50Jul 100.360.39$0.387.9%5.5K0.253.7K

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 275.0%, max 609.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21334.4%49.3%578.4%6.0K7.6K
$61.50Jul 8Jul 31337.2%51.1%559.7%6316
$42.00Jul 8Aug 7378.0%58.3%548.5%123165
$43.00Jul 8Jul 31387.8%60.3%543.3%140134
$44.00Jul 8Aug 7346.2%55.0%529.1%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14387.8%54.6%609.8%213
$62.00Jul 8Aug 21334.4%49.3%578.4%321.4K
$42.00Jul 8Aug 14378.0%56.1%573.5%193
$61.50Jul 8Jul 31337.2%51.1%559.7%1380
$44.00Jul 8Aug 14346.2%53.3%549.2%1252

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 249 found (best R:R 17.75, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$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$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.16$2.84$0.1617.75$44.84
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$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
$44.00$43.00Aug 14$0.13$0.87$0.136.69$43.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 9.00, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$45.00$46.50Jul 24$1.33$1.33$0.177.82$46.33
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$45.00$49.00Jul 20$3.47$3.47$0.536.55$48.47
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.77$1.77$0.237.70$56.23
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$58.50$57.50Aug 14$0.83$0.83$0.174.88$57.67
$62.00$61.00Aug 21$0.83$0.83$0.174.88$61.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05346.2%100.7%
$55.50Jul 8Jul 10$0.06128.2%55.1%
$45.00Jul 8Jul 10$0.08305.5%85.4%
$46.00Jul 8Jul 10$0.08264.6%86.3%
$55.00Jul 8Jul 10$0.09112.4%53.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.06223.4%80.7%
$60.50Jul 10Jul 17$0.0786.2%58.7%
$48.50Jul 8Jul 10$0.09163.3%71.4%
$48.00Jul 8Jul 10$0.10184.6%74.9%
$54.50Jul 8Jul 10$0.1296.2%52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.90% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.26$0.21$0.47$51.53$52.470.90%
$52.50Jul 8$0.07$0.53$0.60$51.90$53.101.15%
$51.50Jul 8$0.62$0.08$0.70$50.80$52.201.34%
$53.00Jul 8$0.03$0.98$1.01$51.99$54.011.94%
$51.00Jul 8$1.06$0.03$1.09$49.91$52.092.09%
$53.50Jul 8$0.02$1.49$1.51$51.99$55.012.90%
$50.50Jul 8$1.52$0.02$1.54$48.96$52.042.96%
$52.00Jul 10$0.91$0.86$1.77$50.23$53.773.40%
$52.50Jul 10$0.66$1.12$1.78$50.72$54.283.42%
$51.50Jul 10$1.20$0.66$1.86$49.64$53.363.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.12% of stock, avg 5.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 8$0.03$0.03$0.06$50.94$53.06
$52.50$51.00Jul 8$0.07$0.03$0.10$50.90$52.60
$53.00$51.50Jul 8$0.03$0.08$0.11$51.39$53.11
$52.50$51.50Jul 8$0.07$0.08$0.15$51.35$52.65
$53.00$52.00Jul 8$0.03$0.21$0.24$51.76$53.24
$52.50$52.00Jul 8$0.07$0.21$0.28$51.72$52.78
$54.50$50.00Jul 10$0.14$0.29$0.43$49.57$54.93
$54.00$50.00Jul 10$0.21$0.29$0.50$49.50$54.50
$54.50$50.50Jul 10$0.14$0.38$0.52$49.98$55.02
$54.00$50.50Jul 10$0.21$0.38$0.59$49.91$54.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
46/4749/50Jul 20$0.87$0.136.69$46.13$49.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85

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
$54.00$55.00$56.00Jul 22$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$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
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 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. 186 found (best net $-0.36, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.36$3.64
$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-$0.27$2.73
$47.00$45.001:2Jul 22-$0.10$1.90
$44.00$43.001:2Jul 15-$0.05$0.95
$44.00$43.001:2Jul 8-$0.06$0.94
$44.00$43.001:2Jul 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. 158 found (best yield 5.76%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.000.491.8%5.76%7.59%313413
$52.50Aug 14$2.930.510.9%5.63%6.49%136
$53.00Aug 14$2.700.481.8%5.19%7.01%6039
$52.50Aug 7$2.620.500.9%5.03%5.90%3477
$54.00Aug 21$2.580.443.8%4.96%8.70%2825.0K
$53.50Aug 14$2.480.462.8%4.76%7.55%--40
$53.00Aug 7$2.400.471.8%4.61%6.44%52144
$54.00Aug 14$2.280.433.8%4.38%8.13%162.1K
$55.00Aug 21$2.210.405.7%4.25%9.91%1.2K11.3K
$53.50Aug 7$2.180.452.8%4.19%6.97%2348

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 145,210
Total Puts 94,695
Put/Call Ratio 0.65
Net Difference 50,515

Prior's Put/Call Breakdown

Total Calls 92,790
Total Puts 35,163
Put/Call Ratio 0.38
Net Difference 57,627

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