Tour v302
SLV
iShares Silver Trust
$52.41 -3.76%
(7/8 13:10) ◀
|
Wednesday, July 8, 2026 (1:15pm)
January 2026
|
▶ (7/8 13:20)
◀ 7/8 13:15 ▶

Option Volume

Detail
ℹ
Current (07/08 1:15pm) 275,690
Calls: 164,822 (60%)
Puts: 110,868 (40%)
Prior (07/07) 143,213
Calls: 102,505 (72%)
Puts: 40,708 (28%)
Current vs Prior +92.50%
Calls: +60.79% (Calls)
Puts: +172.35% (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 +12.83%
Calls: +9.66%
Puts: +17.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:15pm) $25.81M
Calls: $14.25M (55%)
Puts: $11.56M (45%)
Prior (07/07) $26.56M
Calls: $21.02M (79%)
Puts: $5.54M (21%)
Current vs Prior -2.85%
Calls: -32.23%
Puts: +108.62%
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 -42.30%
Calls: -26.41%
Puts: -54.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:15pm) 0.67
Prior (07/07) 0.40
Current vs Prior +69.38%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:15pm) 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 1.32% | 3.76%3.76% | 6.72%5.84% | 13.85%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -50.55% | -8.61%-8.61% | +2.17%-0.63% | +4.34%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -54.65% | -7.21%-8.26% | +3.69%+1.63% | +4.34%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -50.55% | -8.61%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.27% | 5.59%
Calls: 14.89% | 5.50%
Puts: 13.64% | 5.68%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -11.03% | -30.39%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +16.71% | -46.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 92% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 69% - 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
13:15BULLISHBULLISHBULLISH
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 519 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 87.357.45$7.401.4%270.9923
$44.00Jul 88.308.45$8.381.8%280.9980
$60.00Aug 211.081.10$1.091.8%3.0K0.2324.5K
$42.00Aug 710.7510.95$10.851.8%--0.9111
$47.00Jul 85.355.45$5.401.9%310.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.558.65$8.601.2%31.002
$60.00Jul 87.557.65$7.601.3%341.0023
$60.00Aug 218.408.55$8.481.8%1050.7710.4K
$60.00Aug 78.058.20$8.131.8%--0.8254
$56.00Aug 215.355.45$5.401.9%920.631.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%8390.062.5K
$55.50Jul 100.070.08$0.0812.5%2910.08563
$55.00Jul 100.100.12$0.1118.2%3.1K0.112.6K
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$54.50Jul 100.160.18$0.1711.8%6680.16816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.100.12$0.1118.2%1870.094.1K
$49.50Jul 100.140.15$0.156.7%3730.11251
$45.00Jul 170.150.18$0.1618.8%5320.076.7K
$45.50Jul 170.170.20$0.1915.8%540.07266
$50.00Jul 100.190.20$0.205.0%6.1K0.1513.8K

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 1310.3510.55$10.451.9%--1.0016
$43.00Jul 139.359.55$9.452.1%--1.0026
$43.50Jul 138.859.05$8.952.2%--1.0028
$44.00Jul 138.358.55$8.452.4%--1.0063
$44.50Jul 137.858.10$7.983.1%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.521.66$1.598.8%1.8K1.002.8K
$54.50Jul 81.992.16$2.088.2%5901.001.4K
$55.00Jul 82.492.66$2.586.6%3.4K1.004.3K
$55.50Jul 83.053.20$3.134.8%1971.00648
$56.00Jul 83.553.70$3.634.1%1071.00936

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 251.3K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$55.00Jul 170.640.68$0.666.1%13.4K0.2813.8K
$53.00Jul 80.030.04$0.0425.0%10.0K0.13475
$52.00Jul 80.430.50$0.4714.9%6.5K0.821.2K
$52.50Jul 80.120.15$0.1421.4%6.1K0.43141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.040.05$0.0520.0%10.4K0.184.2K
$52.50Jul 80.210.24$0.2213.6%9.6K0.57261
$50.00Jul 170.720.76$0.745.4%7.4K0.2728.2K
$50.00Jul 100.190.20$0.205.0%6.1K0.1513.8K
$50.50Jul 100.250.28$0.2711.1%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. 82 strikes (avg 344.4%, max 718.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7454.3%58.0%682.8%143165
$62.00Jul 8Aug 21376.3%48.7%673.4%6.1K7.6K
$62.50Jul 8Jul 31391.7%51.0%667.9%25160
$43.00Jul 8Jul 31445.4%60.1%641.7%180134
$44.00Jul 8Aug 7398.2%54.4%632.2%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14445.0%54.3%718.8%213
$42.00Jul 8Aug 14454.3%55.7%715.6%293
$62.00Jul 8Aug 21376.3%48.7%673.4%401.4K
$62.50Jul 8Jul 31391.7%51.2%664.5%388
$44.00Jul 8Aug 14398.2%53.0%650.7%1352

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 8.09, avg 2.01)

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
$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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 22$0.11$0.89$0.118.09$46.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87
$45.00$44.00Aug 7$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. 332 found (best R:R 9.71, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.72$2.72$0.289.71$47.72
$46.00$47.00Jul 15$0.90$0.90$0.109.00$46.90
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$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
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.26, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.07398.2%101.4%
$46.00Jul 8Jul 10$0.07282.3%84.6%
$47.50Jul 8Jul 10$0.07240.4%73.9%
$55.50Jul 8Jul 10$0.07134.9%52.4%
$47.00Jul 8Jul 13$0.10260.6%60.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.07194.4%68.8%
$60.50Jul 10Jul 17$0.0883.5%56.9%
$43.50Jul 10Jul 17$0.09107.2%71.4%
$49.00Jul 8Jul 10$0.10157.3%66.7%
$55.00Jul 8Jul 10$0.12116.2%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.69% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.14$0.22$0.36$52.14$52.860.69%
$52.00Jul 8$0.47$0.05$0.52$51.48$52.520.99%
$53.00Jul 8$0.04$0.63$0.67$52.33$53.671.28%
$51.50Jul 8$0.93$0.03$0.96$50.54$52.461.83%
$53.50Jul 8$0.02$1.10$1.12$52.38$54.622.14%
$51.00Jul 8$1.43$0.02$1.45$49.55$52.452.77%
$54.00Jul 8$0.01$1.59$1.60$52.40$55.603.05%
$52.50Jul 10$0.81$0.88$1.69$50.81$54.193.22%
$53.00Jul 10$0.57$1.15$1.72$51.28$54.723.28%
$52.00Jul 10$1.09$0.65$1.74$50.26$53.743.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 284 found (cheapest 0.08% of stock, avg 5.32%)

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$0.05$0.07$51.93$53.57
$53.00$52.00Jul 8$0.04$0.05$0.09$51.91$53.09
$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$0.05$0.19$51.81$52.69
$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. 149 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
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
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
44/4548/49Aug 14$0.85$0.155.67$44.15$48.85
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 22$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Jul 22$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$55.00$56.00$57.00Aug 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. 190 found (best net $-0.26, 186 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$3.150.511.1%6.01%7.14%689413
$52.50Aug 14$3.100.520.2%5.91%6.09%1336
$53.00Aug 14$2.860.501.1%5.46%6.58%6139
$52.50Aug 7$2.790.520.2%5.32%5.50%3977
$54.00Aug 21$2.720.463.0%5.19%8.22%1.4K5.0K
$53.50Aug 14$2.630.472.1%5.02%7.10%--40
$53.00Aug 7$2.550.491.1%4.87%5.99%61144
$54.00Aug 14$2.420.453.0%4.62%7.65%182.1K
$53.50Aug 7$2.340.472.1%4.46%6.54%2348
$55.00Aug 21$2.340.424.9%4.46%9.41%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 164,822
Total Puts 110,868
Put/Call Ratio 0.67
Net Difference 53,954

Prior's Put/Call Breakdown

Total Calls 102,505
Total Puts 40,708
Put/Call Ratio 0.40
Net Difference 61,797

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