Tour v302
SLV
iShares Silver Trust
$52.02 -4.47%
(7/8 12:10) ◀
|
Wednesday, July 8, 2026 (12:15pm)
January 2026
|
▶ (7/8 12:20)
◀ 7/8 12:15 ▶

Option Volume

Detail
ℹ
Current (07/08 12:15pm) 243,884
Calls: 147,333 (60%)
Puts: 96,551 (40%)
Prior (07/07) 129,310
Calls: 93,888 (73%)
Puts: 35,422 (27%)
Current vs Prior +88.60%
Calls: +56.92% (Calls)
Puts: +172.57% (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 -0.19%
Calls: -1.98%
Puts: +2.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:15pm) $23.00M
Calls: $11.60M (50%)
Puts: $11.41M (50%)
Prior (07/07) $22.99M
Calls: $18.42M (80%)
Puts: $4.57M (20%)
Current vs Prior +0.06%
Calls: -37.06%
Puts: +149.81%
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 -48.57%
Calls: -40.11%
Puts: -55.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:15pm) 0.66
Prior (07/07) 0.38
Current vs Prior +73.70%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:15pm) 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 1.54% | 3.90%3.90% | 6.84%5.98% | 14.03%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -42.24% | -5.12%-5.13% | +4.11%+1.75% | +5.70%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -47.03% | -3.67%-4.76% | +5.66%+4.07% | +5.70%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -42.24% | -5.12%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.28% | 7.56%
Calls: 4.00% | 9.68%
Puts: 14.55% | 5.45%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -42.14% | -5.85%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -24.10% | -27.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 89% vs prior. Bullish P/C ratio of 0.66. P/C ratio rising 74% - 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
12:15BULLISHBULLISHBULLISH
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 528 of results (avg 4.8%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 78.658.80$8.731.7%--0.8747
$44.00Jul 87.958.10$8.031.9%281.0080
$42.00Aug 710.4010.60$10.501.9%--0.9111
$42.00Jul 3110.3010.50$10.401.9%40.9320
$42.00Jul 2410.2010.40$10.301.9%1040.9435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.909.05$8.981.7%10.992
$60.00Aug 218.708.85$8.771.7%890.7810.4K
$60.00Jul 87.908.05$7.981.9%340.9923
$62.00Aug 1410.3010.50$10.401.9%30.842
$62.00Aug 710.1510.35$10.252.0%270.8678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.060.07$0.0714.3%2400.07563
$60.00Jul 170.120.14$0.1315.4%39.4K0.0758.4K
$54.50Jul 100.130.15$0.1414.3%5820.13816
$60.00Jul 200.140.15$0.156.7%290.07116
$55.50Jul 130.150.16$0.166.3%570.12130
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.070.08$0.0812.5%3.4K0.21113
$49.00Jul 100.150.17$0.1612.5%1640.124.1K
$49.50Jul 100.200.22$0.219.5%2230.15251
$45.50Jul 170.190.23$0.2119.0%510.08266
$52.00Jul 80.220.23$0.234.3%8.8K0.484.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.9510.15$10.052.0%1231.00154
$42.50Jul 89.459.65$9.552.1%1271.00164
$43.00Jul 88.959.15$9.052.2%1231.0099
$43.50Jul 88.458.65$8.552.3%571.00110
$44.00Jul 87.958.10$8.031.9%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 105.355.55$5.453.7%--1.00119
$58.00Jul 105.856.05$5.953.4%121.00640
$58.50Jul 106.356.60$6.483.9%71.0021
$59.00Jul 106.857.05$6.952.9%91.00517
$59.50Jul 107.357.65$7.504.0%--1.0017

Most actively traded options today. High liquidity = easy entry/exit. 620 active (total vol 221.2K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.4K0.0758.4K
$55.00Jul 170.590.64$0.628.1%13.3K0.2613.8K
$53.00Jul 80.020.03$0.0333.3%6.2K0.08475
$62.00Aug 210.750.80$0.786.4%6.0K0.177.5K
$53.00Jul 171.211.28$1.255.6%5.8K0.437.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.510.59$0.5514.5%9.1K0.79261
$52.00Jul 80.220.23$0.234.3%8.8K0.484.2K
$50.00Jul 170.840.90$0.876.9%7.0K0.3028.2K
$50.00Jul 100.270.29$0.287.1%6.0K0.1913.8K
$50.50Jul 100.340.38$0.3611.1%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 277.1%, max 619.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21354.9%49.3%619.2%6.0K7.6K
$42.00Jul 8Aug 7380.4%58.5%549.9%123165
$61.50Jul 8Jul 31324.6%51.2%533.6%6316
$44.00Jul 8Aug 7348.3%55.0%533.4%28127
$43.00Jul 8Jul 31370.6%60.1%516.3%161134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21354.9%49.3%619.2%321.4K
$42.00Jul 8Aug 14380.4%56.0%579.6%293
$43.00Jul 8Aug 14370.6%54.7%577.8%213
$44.00Jul 8Aug 14348.3%53.1%555.3%1352
$61.50Jul 8Jul 31324.6%51.2%533.6%1380

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 17.75, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.16$2.84$0.1617.75$44.84
$47.00$45.00Jul 22$0.20$1.80$0.209.00$46.80
$45.00$44.00Jul 31$0.10$0.90$0.109.00$44.90
$47.00$46.00Jul 20$0.12$0.88$0.127.33$46.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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$3.48$3.48$0.526.69$48.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15
$59.00$58.00Aug 7$0.83$0.83$0.174.88$58.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06130.1%54.8%
$45.00Jul 8Jul 10$0.07307.2%85.7%
$45.50Jul 8Jul 10$0.08286.4%86.2%
$46.00Jul 8Jul 10$0.08265.9%86.6%
$46.50Jul 8Jul 10$0.08213.0%83.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 8Jul 10$0.06114.2%52.8%
$47.50Jul 8Jul 10$0.07194.2%77.7%
$60.50Jul 10Jul 17$0.0886.1%58.6%
$48.00Jul 8Jul 10$0.09185.2%75.3%
$54.50Jul 8Jul 10$0.1197.8%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 0.92% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.25$0.23$0.48$51.52$52.480.92%
$52.50Jul 8$0.07$0.55$0.62$51.88$53.121.19%
$51.50Jul 8$0.62$0.08$0.70$50.80$52.201.35%
$53.00Jul 8$0.03$0.98$1.01$51.99$54.011.94%
$51.00Jul 8$1.06$0.04$1.10$49.90$52.102.11%
$53.50Jul 8$0.02$1.45$1.47$52.03$54.972.83%
$50.50Jul 8$1.57$0.02$1.59$48.91$52.093.06%
$52.50Jul 10$0.66$1.10$1.76$50.74$54.263.38%
$52.00Jul 10$0.93$0.84$1.77$50.23$53.773.40%
$51.50Jul 10$1.22$0.64$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 5.55%)

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$0.07$0.04$0.11$50.89$52.61
$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$0.23$0.26$51.74$53.26
$52.50$52.00Jul 8$0.07$0.23$0.30$51.70$52.80
$54.50$50.00Jul 10$0.14$0.28$0.42$49.58$54.92
$54.00$50.00Jul 10$0.20$0.28$0.48$49.52$54.48
$54.50$50.50Jul 10$0.14$0.36$0.50$50.00$55.00
$54.00$50.50Jul 10$0.20$0.36$0.56$49.94$54.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 197 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4749/50Jul 20$0.89$0.118.09$46.11$49.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
50/5152/53Jul 22$0.83$0.174.88$50.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 20$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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 $-0.37, 175 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.37$3.63
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.09$0.91
$60.00$61.001:2Jul 22-$0.13$0.87
$59.00$60.001:2Jul 22-$0.16$0.84
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 8$0.00$1.00
$44.00$43.001:2Jul 15-$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. 159 found (best yield 5.75%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.990.491.9%5.75%7.63%313413
$52.50Aug 14$2.930.510.9%5.63%6.56%236
$53.00Aug 14$2.710.481.9%5.21%7.09%6039
$52.50Aug 7$2.650.500.9%5.09%6.02%3477
$54.00Aug 21$2.570.443.8%4.94%8.75%6205.0K
$53.50Aug 14$2.510.462.9%4.83%7.67%--40
$53.00Aug 7$2.420.481.9%4.65%6.54%52144
$54.00Aug 14$2.300.443.8%4.42%8.23%162.1K
$53.50Aug 7$2.210.452.9%4.25%7.09%2348
$55.00Aug 21$2.210.405.7%4.25%9.98%1.2K11.3K

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 147,333
Total Puts 96,551
Put/Call Ratio 0.66
Net Difference 50,782

Prior's Put/Call Breakdown

Total Calls 93,888
Total Puts 35,422
Put/Call Ratio 0.38
Net Difference 58,466

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