Tour v302
SLV
iShares Silver Trust
$52.38 -3.82%
(7/8 13:05) ◀
|
Wednesday, July 8, 2026 (1:10pm)
January 2026
|
▶ (7/8 13:15)
◀ 7/8 13:10 ▶

Option Volume

Detail
ℹ
Current (07/08 1:10pm) 273,432
Calls: 164,153 (60%)
Puts: 109,279 (40%)
Prior (07/07) 142,086
Calls: 102,092 (72%)
Puts: 39,994 (28%)
Current vs Prior +92.44%
Calls: +60.79% (Calls)
Puts: +173.24% (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 +11.90%
Calls: +9.21%
Puts: +16.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:10pm) $25.71M
Calls: $14.19M (55%)
Puts: $11.52M (45%)
Prior (07/07) $26.36M
Calls: $21.22M (81%)
Puts: $5.14M (19%)
Current vs Prior -2.44%
Calls: -33.12%
Puts: +124.25%
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 -42.51%
Calls: -26.71%
Puts: -54.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:10pm) 0.67
Prior (07/07) 0.39
Current vs Prior +69.94%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:10pm) 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 1.34% | 3.78%3.78% | 6.72%5.88% | 13.86%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -49.81% | -8.10%-8.10% | +2.23%+0.07% | +4.40%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -53.97% | -6.69%-7.74% | +3.75%+2.35% | +4.40%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -49.81% | -8.10%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.31% | 7.50%
Calls: 9.09% | 8.18%
Puts: 11.54% | 6.82%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -35.72% | -6.60%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -15.68% | -27.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 92% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 70% - 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
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
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 507 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 87.357.45$7.401.4%271.0023
$42.00Jul 3110.6510.80$10.731.4%40.9320
$44.00Aug 78.959.10$9.021.7%--0.8847
$42.00Aug 710.7510.95$10.851.8%--0.9211
$42.00Jul 1310.3510.55$10.451.9%--0.9916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 2110.1510.30$10.231.5%210.821.4K
$62.00Aug 1410.0010.15$10.071.5%30.832
$61.00Jul 88.558.70$8.631.7%30.992
$60.00Aug 218.408.55$8.481.8%1050.7710.4K
$60.00Aug 148.258.40$8.321.8%50.795

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%8340.062.5K
$55.50Jul 100.070.08$0.0812.5%2910.08563
$55.00Jul 100.110.13$0.1216.7%3.1K0.122.6K
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$54.50Jul 100.160.19$0.1816.7%6640.17816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.080.09$0.0911.1%1330.07387
$49.00Jul 100.100.12$0.1118.2%1870.094.1K
$49.50Jul 100.140.16$0.1513.3%3730.12251
$45.00Jul 170.150.18$0.1618.8%5320.076.7K
$45.50Jul 170.170.20$0.1915.8%540.07266

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.3010.50$10.401.9%1431.00154
$42.50Jul 89.8010.00$9.902.0%1471.00164
$43.00Jul 89.309.50$9.402.1%1421.0099
$43.50Jul 88.809.00$8.902.2%761.00110
$44.00Jul 88.308.50$8.402.4%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.505.70$5.603.6%121.00640
$58.50Jul 106.006.20$6.103.3%71.0021
$59.00Jul 106.456.70$6.583.8%131.00517
$59.50Jul 106.957.20$7.083.5%--1.0017
$60.00Jul 107.457.70$7.583.3%531.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 249.1K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$55.00Jul 170.640.69$0.677.5%13.4K0.2813.8K
$53.00Jul 80.030.04$0.0425.0%9.9K0.13475
$52.00Jul 80.420.46$0.449.1%6.4K0.791.2K
$62.00Aug 210.790.84$0.826.1%6.0K0.187.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.07$0.0633.3%10.3K0.214.2K
$52.50Jul 80.240.27$0.2611.5%9.4K0.59261
$50.00Jul 170.710.75$0.735.5%7.4K0.2728.2K
$50.00Jul 100.180.21$0.2015.0%6.1K0.1513.8K
$50.50Jul 100.260.29$0.2810.7%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 329.7%, max 703.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7446.1%58.1%668.3%143165
$62.00Jul 8Aug 21371.1%48.8%660.5%6.1K7.6K
$62.50Jul 8Jul 31386.2%51.2%654.2%25160
$43.00Jul 8Jul 31437.2%60.1%628.0%180134
$44.00Jul 8Aug 7390.8%54.7%613.8%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14437.2%54.4%703.8%213
$42.00Jul 8Aug 14446.1%55.7%700.1%293
$62.00Jul 8Aug 21371.1%48.8%660.5%401.4K
$62.50Jul 8Jul 31386.2%51.2%654.2%388
$44.00Jul 8Aug 14390.8%53.1%636.0%1352

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 9.00, avg 2.03)

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 14$0.12$0.88$0.127.33$61.12
$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
$44.00$43.00Aug 7$0.10$0.90$0.109.00$43.90
$47.00$46.00Jul 22$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 10.76, avg 1.56)

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$2.72$2.72$0.289.71$47.72
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$58.00$56.00Jul 20$1.75$1.75$0.257.00$56.25
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.07133.7%52.4%
$46.00Jul 8Jul 10$0.08301.1%81.7%
$46.50Jul 8Jul 10$0.08256.2%78.4%
$47.50Jul 8Jul 10$0.09235.5%72.3%
$55.00Jul 8Jul 10$0.11115.3%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 8Jul 10$0.06115.3%52.3%
$48.50Jul 8Jul 10$0.08174.2%68.7%
$60.50Jul 10Jul 17$0.0883.4%56.9%
$43.50Jul 10Jul 17$0.09107.1%71.5%
$49.00Jul 8Jul 10$0.10153.7%66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.76% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.14$0.26$0.40$52.10$52.900.76%
$52.00Jul 8$0.44$0.06$0.50$51.50$52.500.95%
$53.00Jul 8$0.04$0.62$0.66$52.34$53.661.26%
$51.50Jul 8$0.96$0.03$0.99$50.51$52.491.89%
$53.50Jul 8$0.02$1.09$1.11$52.39$54.612.12%
$51.00Jul 8$1.41$0.02$1.43$49.57$52.432.73%
$54.00Jul 8$0.01$1.61$1.62$52.38$55.623.09%
$52.50Jul 10$0.82$0.88$1.70$50.80$54.203.25%
$53.00Jul 10$0.57$1.15$1.72$51.28$54.723.28%
$52.00Jul 10$1.10$0.67$1.77$50.23$53.773.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 5.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.00Jul 8$0.02$0.02$0.04$50.96$53.54
$53.50$51.50Jul 8$0.02$0.03$0.05$51.45$53.55
$53.00$51.00Jul 8$0.04$0.02$0.06$50.94$53.06
$53.00$51.50Jul 8$0.04$0.03$0.07$51.43$53.07
$53.50$52.00Jul 8$0.02$0.06$0.08$51.92$53.58
$53.00$52.00Jul 8$0.04$0.06$0.10$51.90$53.10
$52.50$51.00Jul 8$0.14$0.02$0.16$50.84$52.66
$52.50$51.50Jul 8$0.14$0.03$0.17$51.33$52.67
$52.50$52.00Jul 8$0.14$0.06$0.20$51.80$52.70
$54.50$50.00Jul 10$0.18$0.20$0.38$49.62$54.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Jul 22$0.90$0.109.00$55.10$57.90
45/4648/49Aug 14$0.90$0.109.00$45.10$48.90
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
43/4447/48Aug 14$0.87$0.136.69$43.13$47.87
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$44.00$45.00$46.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 190 found (best net $-0.26, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.50$60.001:2Jul 20-$0.10$1.40
$61.00$62.001:2Jul 20-$0.08$0.92
$59.00$60.001:2Jul 22-$0.13$0.87
$60.00$61.001:2Jul 22-$0.13$0.87
$45.00$48.001:2Jul 20-$2.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.26$2.74
$43.00$42.001:2Jul 20-$0.06$0.94
$44.00$43.001:2Jul 20-$0.09$0.91
$44.00$43.001:2Jul 22-$0.09$0.91
$45.00$44.001:2Jul 20-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.01%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.150.511.2%6.01%7.20%689413
$52.50Aug 14$3.100.520.2%5.92%6.15%336
$53.00Aug 14$2.860.501.2%5.46%6.64%6139
$52.50Aug 7$2.800.520.2%5.35%5.57%3977
$54.00Aug 21$2.710.463.1%5.17%8.27%1.4K5.0K
$53.50Aug 14$2.630.482.1%5.02%7.16%--40
$53.00Aug 7$2.560.491.2%4.89%6.07%61144
$54.00Aug 14$2.420.453.1%4.62%7.71%182.1K
$53.50Aug 7$2.330.472.1%4.45%6.59%2348
$55.00Aug 21$2.330.425.0%4.45%9.45%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 164,153
Total Puts 109,279
Put/Call Ratio 0.67
Net Difference 54,874

Prior's Put/Call Breakdown

Total Calls 102,092
Total Puts 39,994
Put/Call Ratio 0.39
Net Difference 62,098

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