Tour v302
SLV
iShares Silver Trust
$51.96 -4.60%
(7/8 12:20) ◀
|
Wednesday, July 8, 2026 (12:25pm)
January 2026
|
▶ (7/8 12:30)
◀ 7/8 12:25 ▶

Option Volume

Detail
ℹ
Current (07/08 12:25pm) 246,917
Calls: 149,179 (60%)
Puts: 97,738 (40%)
Prior (07/07) 132,328
Calls: 96,119 (73%)
Puts: 36,209 (27%)
Current vs Prior +86.59%
Calls: +55.20% (Calls)
Puts: +169.93% (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 +1.05%
Calls: -0.75%
Puts: +3.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 12:25pm) $23.73M
Calls: $11.81M (50%)
Puts: $11.93M (50%)
Prior (07/07) $23.89M
Calls: $19.30M (81%)
Puts: $4.59M (19%)
Current vs Prior -0.65%
Calls: -38.84%
Puts: +160.10%
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 -46.93%
Calls: -39.01%
Puts: -52.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 12:25pm) 0.66
Prior (07/07) 0.38
Current vs Prior +73.92%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 12:25pm) 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% | 3.93%3.93% | 6.87%5.97% | 14.07%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -40.73% | -4.55%-4.55% | +4.52%+1.54% | +5.97%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -45.64% | -3.08%-4.18% | +6.08%+3.85% | +5.96%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -40.73% | -4.55%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.99% | 6.14%
Calls: 14.29% | 7.69%
Puts: 7.69% | 4.60%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -31.48% | -23.54%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -10.12% | -41.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 87% 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 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
12:25BEARISHBULLISHBULLISH
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 518 of results (avg 4.8%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.621.63$1.630.6%6940.323.0K
$62.00Aug 210.760.77$0.771.3%6.0K0.177.5K
$53.00Aug 212.963.00$2.981.3%3230.49413
$42.00Aug 710.4010.55$10.481.4%--0.9111
$44.00Aug 78.608.75$8.681.7%--0.8747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2110.5010.65$10.581.4%210.821.4K
$61.00Jul 319.209.35$9.271.6%160.88128
$60.00Aug 218.758.90$8.821.7%890.7710.4K
$60.00Aug 148.608.75$8.681.7%40.805
$60.00Jul 87.958.10$8.031.9%341.0023

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.060.07$0.0714.3%4.3K0.19141
$55.50Jul 100.060.07$0.0714.3%2410.07563
$55.00Jul 100.080.09$0.0911.1%3.0K0.092.6K
$54.50Jul 100.110.13$0.1216.7%6100.12816
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 100.050.06$0.0616.7%840.04239
$43.00Jul 170.100.12$0.1118.2%60.041.8K
$48.50Jul 100.110.13$0.1216.7%1240.09387
$49.00Jul 100.140.17$0.1618.8%1640.124.1K
$45.00Jul 170.170.20$0.1915.8%5220.076.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 89.9010.10$10.002.0%1261.00154
$42.50Jul 89.409.60$9.502.1%1301.00164
$42.50Jul 109.409.65$9.532.6%--1.0022
$43.00Jul 108.909.15$9.032.8%--1.0014
$46.50Jul 85.405.60$5.503.6%310.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.922.13$2.0310.3%1.7K1.002.8K
$54.50Jul 82.432.60$2.526.7%5581.001.4K
$55.00Jul 82.933.10$3.025.6%3.4K1.004.3K
$55.50Jul 83.403.60$3.505.7%1591.00648
$56.00Jul 83.904.10$4.005.0%931.00936

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 224.0K, top 39.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.13$0.137.7%39.4K0.0658.4K
$55.00Jul 170.570.60$0.595.1%13.3K0.2513.8K
$53.00Jul 80.020.03$0.0333.3%6.2K0.08475
$62.00Aug 210.760.77$0.771.3%6.0K0.177.5K
$53.00Jul 171.171.22$1.194.2%5.8K0.427.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.570.65$0.6113.1%9.2K0.81261
$52.00Jul 80.250.27$0.267.7%8.9K0.524.2K
$50.00Jul 170.850.91$0.886.8%7.0K0.3028.2K
$50.00Jul 100.260.29$0.2810.7%6.1K0.2013.8K
$50.50Jul 100.350.39$0.3710.8%5.5K0.263.7K

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 287.9%, max 629.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21347.8%49.3%605.2%6.0K7.6K
$61.50Jul 8Jul 31350.8%51.2%584.7%16316
$42.00Jul 8Aug 7387.7%58.2%566.1%126165
$43.00Jul 8Jul 31397.4%60.0%562.8%180134
$44.00Jul 8Aug 7354.6%54.6%549.2%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14397.4%54.5%629.7%213
$62.00Jul 8Aug 21347.8%49.3%605.2%321.4K
$42.00Jul 8Aug 14387.7%55.8%595.4%293
$61.50Jul 8Jul 31350.8%51.2%584.7%1380
$44.00Jul 8Aug 14354.6%52.9%570.3%1352

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 19.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$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
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.00Jul 22$0.15$2.85$0.1519.00$44.85
$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$0.12$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 1.53)

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$45.00Jul 31$0.88$0.88$0.127.33$44.88
$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
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$58.00$56.00Jul 20$1.77$1.77$0.237.70$56.23
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.28, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06135.1%56.1%
$46.50Jul 8Jul 10$0.08216.3%79.3%
$55.00Jul 8Jul 10$0.08118.8%53.4%
$47.50Jul 8Jul 10$0.10208.0%74.5%
$54.50Jul 8Jul 10$0.11102.1%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05208.0%74.5%
$48.00Jul 8Jul 10$0.08187.6%72.4%
$48.50Jul 8Jul 10$0.11154.8%69.1%
$43.50Jul 10Jul 17$0.1197.1%70.0%
$54.50Jul 8Jul 10$0.12102.1%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.94% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 8$0.23$0.26$0.49$51.51$52.490.94%
$51.50Jul 8$0.56$0.09$0.65$50.85$52.151.25%
$52.50Jul 8$0.07$0.61$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$1.02$1.05$51.95$54.052.02%
$50.50Jul 8$1.51$0.02$1.53$48.97$52.032.94%
$53.50Jul 8$0.02$1.52$1.54$51.96$55.042.96%
$52.00Jul 10$0.86$0.87$1.73$50.27$53.733.33%
$52.50Jul 10$0.63$1.14$1.77$50.73$54.273.41%
$51.50Jul 10$1.17$0.65$1.82$49.68$53.323.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.13% of stock, avg 5.50%)

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$0.09$0.12$51.38$53.12
$52.50$51.50Jul 8$0.07$0.09$0.16$51.34$52.66
$52.00$51.00Jul 8$0.23$0.04$0.27$50.73$52.27
$52.00$51.50Jul 8$0.23$0.09$0.32$51.18$52.32
$54.50$50.00Jul 10$0.12$0.28$0.40$49.60$54.90
$54.00$50.00Jul 10$0.19$0.28$0.47$49.53$54.47
$54.50$50.50Jul 10$0.12$0.37$0.49$50.01$54.99
$54.00$50.50Jul 10$0.19$0.37$0.56$49.94$54.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
46/4749/50Jul 20$0.86$0.146.14$46.14$49.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 22$0.06$0.9415.67
$54.00$55.00$56.00Jul 22$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Jul 22$0.08$0.9211.50
$55.00$56.00$57.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 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. 181 found (best net $-0.31, 177 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$0.31$3.69
$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
$45.00$42.001:2Jul 22$0.00$3.00
$48.00$45.001:2Aug 21-$0.27$2.73
$47.00$45.001:2Jul 22-$0.09$1.91
$44.00$43.001:2Jul 15-$0.06$0.94
$43.00$42.001:2Jul 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. 170 found (best yield 6.54%, avg 1.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.00Aug 21$3.400.530.1%6.54%6.62%201680
$52.00Aug 14$3.150.530.1%6.06%6.14%1739
$53.00Aug 21$2.960.492.0%5.70%7.70%323413
$52.50Aug 14$2.900.511.0%5.58%6.62%236
$52.00Aug 7$2.810.530.1%5.41%5.48%4175
$53.00Aug 14$2.670.482.0%5.14%7.14%6039
$52.50Aug 7$2.610.501.0%5.02%6.06%3477
$54.00Aug 21$2.540.443.9%4.89%8.81%9275.0K
$52.00Jul 31$2.530.520.1%4.87%4.95%5953
$53.50Aug 14$2.460.463.0%4.73%7.70%--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 149,179
Total Puts 97,738
Put/Call Ratio 0.66
Net Difference 51,441

Prior's Put/Call Breakdown

Total Calls 96,119
Total Puts 36,209
Put/Call Ratio 0.38
Net Difference 59,910

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