Tour v302
SLV
iShares Silver Trust
$52.49 -3.63%
(7/8 13:15) ◀
|
Wednesday, July 8, 2026 (1:20pm)
January 2026
|
▶ (7/8 13:25)
◀ 7/8 13:20 ▶

Option Volume

Detail
ℹ
Current (07/08 1:20pm) 276,992
Calls: 165,614 (60%)
Puts: 111,378 (40%)
Prior (07/07) 144,004
Calls: 102,964 (72%)
Puts: 41,040 (28%)
Current vs Prior +92.35%
Calls: +60.85% (Calls)
Puts: +171.39% (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 +13.36%
Calls: +10.18%
Puts: +18.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:20pm) $25.89M
Calls: $14.56M (56%)
Puts: $11.33M (44%)
Prior (07/07) $26.67M
Calls: $21.06M (79%)
Puts: $5.61M (21%)
Current vs Prior -2.94%
Calls: -30.89%
Puts: +102.01%
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 -42.11%
Calls: -24.82%
Puts: -55.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:20pm) 0.67
Prior (07/07) 0.40
Current vs Prior +68.73%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:20pm) 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 1.31% | 3.73%3.73% | 6.74%5.87% | 13.81%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -50.63% | -9.22%-9.22% | +2.59%-0.14% | +4.04%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -54.72% | -7.82%-8.86% | +4.12%+2.14% | +4.03%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -50.63% | -9.22%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.26% | 4.18%
Calls: 7.84% | 3.54%
Puts: 16.67% | 4.82%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -23.57% | -47.95%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +0.27% | -59.84%
Liquidity Acceptable
+
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
13:20BULLISHBULLISHBULLISH
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 523 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.761.78$1.771.1%1.4K0.343.0K
$44.00Jul 88.458.55$8.501.2%281.0080
$45.00Aug 78.158.30$8.231.8%10.8543
$42.00Aug 710.8011.00$10.901.8%--0.9111
$42.00Jul 3110.7010.90$10.801.9%40.9220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.458.60$8.521.8%30.992
$60.00Aug 218.358.50$8.431.8%1050.7710.4K
$60.00Jul 87.457.60$7.532.0%340.9923
$62.00Aug 79.759.95$9.852.0%270.8678
$59.00Aug 77.157.30$7.232.1%--0.7935

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%8400.062.5K
$55.50Jul 100.070.08$0.0812.5%2910.08563
$55.00Jul 100.110.12$0.128.3%3.1K0.122.6K
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$59.00Jul 170.150.18$0.1618.8%2060.094.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.100.11$0.119.1%1870.084.1K
$49.50Jul 100.130.15$0.1414.3%3730.11251
$45.00Jul 170.150.17$0.1612.5%5320.066.7K
$52.50Jul 80.160.19$0.1816.7%9.7K0.51261
$50.00Jul 100.180.20$0.1910.5%6.1K0.1513.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 810.3510.60$10.482.4%1431.00154
$42.50Jul 89.8510.10$9.982.5%1471.00164
$43.00Jul 89.359.60$9.482.6%1421.0099
$43.50Jul 88.859.10$8.982.8%761.00110
$44.00Jul 88.458.55$8.501.2%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.455.65$5.553.6%131.00640
$58.50Jul 105.906.15$6.034.1%71.0021
$59.00Jul 106.406.65$6.533.8%131.00517
$59.50Jul 106.907.15$7.033.6%--1.0017
$60.00Jul 107.407.65$7.533.3%541.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 252.6K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$55.00Jul 170.650.69$0.676.0%13.4K0.2813.8K
$53.00Jul 80.040.05$0.0520.0%10.0K0.16475
$52.00Jul 80.490.53$0.517.8%6.5K0.861.2K
$52.50Jul 80.160.19$0.1816.7%6.1K0.49141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.030.04$0.0425.0%10.5K0.154.2K
$52.50Jul 80.160.19$0.1816.7%9.7K0.51261
$50.00Jul 170.710.74$0.734.1%7.4K0.2728.2K
$50.00Jul 100.180.20$0.1910.5%6.1K0.1513.8K
$50.50Jul 100.240.27$0.2611.5%5.8K0.193.7K

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 344.0%, max 732.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 8Aug 7461.8%58.0%695.7%143165
$62.50Jul 8Jul 31393.7%50.7%676.7%25160
$62.00Jul 8Aug 21378.2%48.7%676.6%6.1K7.6K
$43.00Jul 8Jul 31453.7%60.4%651.5%180134
$44.00Jul 8Aug 7405.2%55.0%637.1%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14453.7%54.5%732.3%213
$42.00Jul 8Aug 14461.8%55.9%726.7%293
$62.50Jul 8Jul 31393.7%50.7%676.7%388
$62.00Jul 8Aug 21378.2%48.7%676.6%401.4K
$44.00Jul 8Aug 14405.2%52.9%665.5%1452

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 9.00, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$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
$57.00$58.00Jul 22$0.14$0.86$0.146.14$57.14
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
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 332 found (best R:R 11.50, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$45.00$48.00Jul 20$2.73$2.73$0.2710.11$47.73
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$42.00$44.00Aug 7$1.80$1.80$0.209.00$43.80
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$58.00$56.00Jul 20$1.72$1.72$0.286.14$56.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.26, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.07133.9%51.5%
$48.00Jul 8Jul 10$0.08203.6%72.3%
$48.50Jul 8Jul 10$0.08182.6%69.8%
$47.00Jul 8Jul 13$0.10245.7%61.2%
$55.00Jul 8Jul 10$0.11114.9%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.07182.6%69.8%
$60.50Jul 10Jul 17$0.0782.9%56.6%
$55.50Jul 8Jul 10$0.08133.9%51.5%
$56.00Jul 8Jul 10$0.08152.3%53.9%
$43.50Jul 10Jul 17$0.08108.0%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.69% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.18$0.18$0.36$52.14$52.860.69%
$52.00Jul 8$0.51$0.04$0.55$51.45$52.551.05%
$53.00Jul 8$0.05$0.55$0.60$52.40$53.601.14%
$51.50Jul 8$1.00$0.02$1.02$50.48$52.521.94%
$53.50Jul 8$0.02$1.03$1.05$52.45$54.552.00%
$51.00Jul 8$1.51$0.02$1.53$49.47$52.532.91%
$54.00Jul 8$0.01$1.54$1.55$52.45$55.552.95%
$52.50Jul 10$0.84$0.83$1.67$50.83$54.173.18%
$53.00Jul 10$0.61$1.10$1.71$51.29$54.713.26%
$52.00Jul 10$1.13$0.63$1.76$50.24$53.763.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.50Jul 8$0.02$0.02$0.04$51.46$53.54
$53.50$52.00Jul 8$0.02$0.04$0.06$51.94$53.56
$53.00$51.50Jul 8$0.05$0.02$0.07$51.43$53.07
$53.00$52.00Jul 8$0.05$0.04$0.09$51.91$53.09
$52.50$51.50Jul 8$0.18$0.02$0.20$51.30$52.70
$52.50$52.00Jul 8$0.18$0.04$0.22$51.78$52.72
$55.00$50.50Jul 10$0.12$0.26$0.38$50.12$55.38
$54.50$50.50Jul 10$0.18$0.26$0.44$50.06$54.94
$55.00$51.00Jul 10$0.12$0.35$0.47$50.53$55.47
$54.50$51.00Jul 10$0.18$0.35$0.53$50.47$55.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
43/4447/48Aug 14$0.89$0.118.09$43.11$47.89
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
44/4548/49Aug 14$0.86$0.146.14$44.14$48.86
51/5255/56Aug 21$0.86$0.146.14$51.14$55.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$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. 188 found (best net $-0.24, 184 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
$58.00$59.001:2Jul 22-$0.21$0.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.24$2.76
$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-$0.10$0.90
$45.00$44.001:2Jul 20-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.00%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.150.511.0%6.00%6.97%690413
$52.50Aug 14$3.100.530.0%5.91%5.92%1336
$53.00Aug 14$2.890.501.0%5.51%6.48%6139
$52.50Aug 7$2.820.520.0%5.37%5.39%3977
$54.00Aug 21$2.740.462.9%5.22%8.10%1.4K5.0K
$53.50Aug 14$2.660.481.9%5.07%6.99%--40
$53.00Aug 7$2.570.501.0%4.90%5.87%61144
$54.00Aug 14$2.440.452.9%4.65%7.53%182.1K
$55.00Aug 21$2.380.424.8%4.53%9.32%1.5K11.3K
$53.50Aug 7$2.360.471.9%4.50%6.42%2348

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 165,614
Total Puts 111,378
Put/Call Ratio 0.67
Net Difference 54,236

Prior's Put/Call Breakdown

Total Calls 102,964
Total Puts 41,040
Put/Call Ratio 0.40
Net Difference 61,924

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