Tour v302
SLV
iShares Silver Trust
$52.34 -3.89%
(7/8 12:55) ◀
|
Wednesday, July 8, 2026 (1:00pm)
January 2026
|
▶ (7/8 13:05)
◀ 7/8 13:00 ▶

Option Volume

Detail
ℹ
Current (07/08 1:00pm) 270,544
Calls: 162,231 (60%)
Puts: 108,313 (40%)
Prior (07/07) 140,410
Calls: 101,085 (72%)
Puts: 39,325 (28%)
Current vs Prior +92.68%
Calls: +60.49% (Calls)
Puts: +175.43% (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 +10.72%
Calls: +7.93%
Puts: +15.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:00pm) $25.53M
Calls: $13.96M (55%)
Puts: $11.57M (45%)
Prior (07/07) $25.91M
Calls: $20.83M (80%)
Puts: $5.07M (20%)
Current vs Prior -1.47%
Calls: -33.01%
Puts: +128.02%
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 -42.93%
Calls: -27.92%
Puts: -54.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:00pm) 0.67
Prior (07/07) 0.39
Current vs Prior +71.62%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:00pm) 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 1.38% | 3.76%3.76% | 6.76%5.87% | 13.91%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -48.33% | -8.49%-8.49% | +2.89%-0.18% | +4.77%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -52.62% | -7.09%-8.13% | +4.42%+2.10% | +4.76%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -48.33% | -8.49%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.92% | 5.67%
Calls: 18.60% | 4.67%
Puts: 17.24% | 6.67%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +11.72% | -29.39%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +46.56% | -45.53%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 93% vs prior. Bullish P/C ratio of 0.67. 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 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
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
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 515 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.7510.90$10.831.4%--0.9211
$42.00Jul 3110.6010.80$10.701.9%40.9320
$42.00Jul 2410.5010.70$10.601.9%1040.9535
$42.00Jul 1710.4010.60$10.501.9%--0.9724
$45.00Jul 207.557.70$7.632.0%20.9317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.558.70$8.631.7%31.002
$60.00Jul 177.657.80$7.731.9%1160.9226.5K
$62.00Aug 2110.1510.35$10.252.0%210.811.4K
$62.00Aug 1410.0010.20$10.102.0%30.832
$62.00Jul 319.759.95$9.852.0%60.88165

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%8290.062.5K
$62.00Jul 170.080.09$0.0911.1%4330.041.8K
$55.00Jul 100.100.12$0.1118.2%3.1K0.122.6K
$60.00Jul 170.120.14$0.1315.4%39.6K0.0758.4K
$54.50Jul 100.160.18$0.1711.8%6590.16816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.060.07$0.0714.3%3010.055.9K
$48.50Jul 100.080.09$0.0911.1%1290.07387
$49.00Jul 100.100.12$0.1118.2%1850.094.1K
$43.50Jul 170.100.12$0.1118.2%20.0497
$49.50Jul 100.140.16$0.1513.3%3670.12251

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.2510.50$10.382.4%1431.00154
$42.50Jul 89.7510.00$9.882.5%1471.00164
$43.00Jul 89.259.50$9.382.7%1421.0099
$42.50Jul 109.8010.00$9.902.0%--1.0022
$43.00Jul 109.309.50$9.402.1%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.551.74$1.6511.5%1.8K1.002.8K
$54.50Jul 82.052.20$2.137.0%5801.001.4K
$55.00Jul 82.552.71$2.636.1%3.4K1.004.3K
$55.50Jul 83.053.20$3.134.8%1971.00648
$56.00Jul 83.503.75$3.636.9%1021.00936

Most actively traded options today. High liquidity = easy entry/exit. 651 active (total vol 246.4K, top 39.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.6K0.0758.4K
$55.00Jul 170.650.69$0.676.0%13.4K0.2813.8K
$53.00Jul 80.030.05$0.0450.0%9.6K0.14475
$52.00Jul 80.390.47$0.4318.6%6.4K0.751.2K
$62.00Aug 210.790.83$0.814.9%6.0K0.187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.080.10$0.0922.2%10.1K0.254.2K
$52.50Jul 80.260.31$0.2917.2%9.4K0.59261
$50.00Jul 170.720.78$0.758.0%7.4K0.2728.2K
$50.00Jul 100.190.21$0.2010.0%6.1K0.1513.8K
$50.50Jul 100.270.29$0.287.1%5.8K0.203.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 315.4%, max 674.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31395.7%51.2%672.2%25160
$62.00Jul 8Aug 21362.2%48.7%643.9%6.1K7.6K
$42.00Jul 8Aug 7433.8%58.7%638.8%143165
$61.50Jul 8Jul 31364.6%50.3%625.5%16316
$44.00Jul 8Aug 7379.9%54.9%592.2%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 14433.8%56.0%674.3%293
$62.50Jul 8Jul 31395.7%51.2%672.2%388
$62.00Jul 8Aug 21362.2%48.7%643.9%401.4K
$61.50Jul 8Jul 31364.6%50.3%625.5%1980
$43.00Jul 8Aug 14391.7%54.6%617.2%213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 8.09, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$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$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 24$0.11$0.89$0.118.09$45.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87
$45.00$44.00Aug 14$0.14$0.86$0.146.14$44.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 10.76, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 7$1.83$1.83$0.1710.76$43.83
$45.00$48.00Jul 20$2.73$2.73$0.2710.11$47.73
$42.00$43.00Jul 31$0.90$0.90$0.109.00$42.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$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 14$0.85$0.85$0.155.67$60.15
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.07188.9%71.8%
$55.50Jul 8Jul 10$0.07131.0%53.7%
$47.00Jul 8Jul 13$0.10228.8%61.1%
$48.50Jul 8Jul 10$0.10169.0%69.0%
$49.00Jul 8Jul 10$0.10149.0%65.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.05131.0%53.7%
$56.00Jul 8Jul 10$0.05148.4%55.1%
$56.50Jul 8Jul 10$0.05165.4%58.4%
$48.00Jul 8Jul 10$0.06188.9%71.8%
$48.50Jul 8Jul 10$0.08169.0%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.84% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.15$0.29$0.44$52.06$52.940.84%
$52.00Jul 8$0.43$0.09$0.52$51.48$52.520.99%
$53.00Jul 8$0.04$0.65$0.69$52.31$53.691.32%
$51.50Jul 8$0.89$0.04$0.93$50.57$52.431.78%
$53.50Jul 8$0.02$1.15$1.17$52.33$54.672.24%
$51.00Jul 8$1.37$0.02$1.39$49.61$52.392.66%
$54.00Jul 8$0.01$1.65$1.66$52.34$55.663.17%
$52.50Jul 10$0.79$0.90$1.69$50.81$54.193.23%
$53.00Jul 10$0.56$1.17$1.73$51.27$54.733.31%
$52.00Jul 10$1.07$0.68$1.75$50.25$53.753.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 5.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.02$0.04$50.96$53.54
$53.00$51.00Jul 8$0.04$0.02$0.06$50.94$53.06
$53.50$51.50Jul 8$0.02$0.04$0.06$51.44$53.56
$53.00$51.50Jul 8$0.04$0.04$0.08$51.42$53.08
$53.50$52.00Jul 8$0.02$0.09$0.11$51.89$53.61
$53.00$52.00Jul 8$0.04$0.09$0.13$51.87$53.13
$52.50$51.00Jul 8$0.15$0.02$0.17$50.83$52.67
$52.50$51.50Jul 8$0.15$0.04$0.19$51.31$52.69
$52.50$52.00Jul 8$0.15$0.09$0.24$51.76$52.74
$54.50$50.00Jul 10$0.17$0.20$0.37$49.63$54.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 150 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
45/4648/49Jul 24$0.88$0.127.33$45.12$48.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 22$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$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. 192 found (best net $-0.25, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.08$0.92
$60.00$61.001:2Jul 22-$0.12$0.88
$59.00$60.001:2Jul 22-$0.15$0.85
$45.00$48.001:2Jul 20-$2.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.25$2.75
$43.00$42.001:2Jul 13$0.00$1.00
$43.00$42.001:2Jul 15-$0.05$0.95
$43.00$42.001:2Jul 20-$0.08$0.92
$44.00$43.001:2Jul 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. 161 found (best yield 5.92%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Aug 14$3.100.520.3%5.92%6.23%336
$53.00Aug 21$3.100.511.3%5.92%7.18%687413
$53.00Aug 14$2.860.501.3%5.46%6.73%6139
$52.50Aug 7$2.790.520.3%5.33%5.64%3977
$54.00Aug 21$2.700.463.2%5.16%8.33%1.4K5.0K
$53.50Aug 14$2.640.472.2%5.04%7.26%--40
$53.00Aug 7$2.540.491.3%4.85%6.11%61144
$54.00Aug 14$2.410.453.2%4.60%7.78%162.1K
$53.50Aug 7$2.320.472.2%4.43%6.65%2348
$55.00Aug 21$2.310.425.1%4.41%9.50%1.5K11.3K

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 162,231
Total Puts 108,313
Put/Call Ratio 0.67
Net Difference 53,918

Prior's Put/Call Breakdown

Total Calls 101,085
Total Puts 39,325
Put/Call Ratio 0.39
Net Difference 61,760

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