Tour v302
SLV
iShares Silver Trust
$52.60 -3.42%
(7/8 13:20) ◀
|
Wednesday, July 8, 2026 (1:25pm)
January 2026
|
▶ (7/8 13:30)
◀ 7/8 13:25 ▶

Option Volume

Detail
ℹ
Current (07/08 1:25pm) 280,780
Calls: 168,090 (60%)
Puts: 112,690 (40%)
Prior (07/07) 144,713
Calls: 103,415 (71%)
Puts: 41,298 (29%)
Current vs Prior +94.03%
Calls: +62.54% (Calls)
Puts: +172.87% (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 +14.91%
Calls: +11.83%
Puts: +19.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:25pm) $26.11M
Calls: $15.01M (57%)
Puts: $11.10M (43%)
Prior (07/07) $26.88M
Calls: $21.33M (79%)
Puts: $5.55M (21%)
Current vs Prior -2.87%
Calls: -29.63%
Puts: +100.05%
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 -41.63%
Calls: -22.47%
Puts: -56.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:25pm) 0.67
Prior (07/07) 0.40
Current vs Prior +67.88%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:25pm) 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 1.31% | 3.71%3.71% | 6.60%5.80% | 13.84%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -50.73% | -9.87%-9.87% | +0.36%-1.32% | +4.25%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -54.82% | -8.49%-9.52% | +1.85%+0.93% | +4.25%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -50.73% | -9.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.39% | 5.55%
Calls: 13.64% | 4.44%
Puts: 19.15% | 6.67%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +2.18% | -30.88%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +34.05% | -46.68%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 94% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 68% - 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
13:25BULLISHBULLISHBULLISH
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 527 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 319.9010.05$9.981.5%380.9135
$44.00Jul 88.508.65$8.571.8%280.9980
$42.50Jul 1510.0510.25$10.152.0%--1.0032
$45.00Jul 87.507.65$7.582.0%270.9923
$43.00Jul 159.559.75$9.652.1%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.358.50$8.431.8%31.002
$63.00Aug 2110.8511.05$10.951.8%140.834.2K
$63.00Aug 710.6010.80$10.701.9%30.8855
$56.00Aug 215.255.35$5.301.9%930.621.0K
$62.00Aug 149.8510.05$9.952.0%30.842

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%10.1K0.20475
$56.00Jul 100.050.06$0.0616.7%1.3K0.062.5K
$55.00Jul 100.110.13$0.1216.7%3.2K0.122.6K
$60.50Jul 170.110.13$0.1216.7%710.061.2K
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.070.08$0.0812.5%1330.06387
$49.50Jul 100.130.15$0.1414.3%3730.11251
$45.00Jul 170.140.17$0.1618.8%5320.066.7K
$50.00Jul 100.170.19$0.1811.1%6.1K0.1413.8K
$45.50Jul 170.170.18$0.185.6%550.07266

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 139.509.70$9.602.1%--1.0026
$43.50Jul 139.009.20$9.102.2%--1.0028
$44.00Jul 138.508.75$8.632.9%--1.0063
$44.50Jul 138.008.25$8.133.1%--1.0026
$45.00Jul 137.507.75$7.633.3%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.361.51$1.4410.4%1.8K1.002.8K
$54.50Jul 81.852.01$1.938.3%5901.001.4K
$55.00Jul 82.362.51$2.436.2%3.5K1.004.3K
$55.50Jul 82.853.05$2.956.8%2011.00648
$56.00Jul 83.353.55$3.455.8%1181.00936

Most actively traded options today. High liquidity = easy entry/exit. 658 active (total vol 256.8K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$55.00Jul 170.660.72$0.698.7%13.5K0.2913.8K
$53.00Jul 80.050.06$0.0616.7%10.1K0.20475
$52.00Jul 80.590.65$0.629.7%7.2K0.881.2K
$52.50Jul 80.210.24$0.2213.6%6.7K0.58141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.020.04$0.0366.7%10.8K0.124.2K
$52.50Jul 80.120.15$0.1421.4%9.8K0.41261
$50.00Jul 170.680.74$0.718.5%7.4K0.2628.2K
$50.00Jul 100.170.19$0.1811.1%6.1K0.1413.8K
$50.50Jul 100.230.25$0.248.3%5.8K0.183.7K

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 346.3%, max 747.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21379.5%48.6%681.5%6.1K7.6K
$62.50Jul 8Jul 31395.2%50.8%678.0%25160
$63.00Jul 8Aug 21379.8%49.2%672.2%1534.5K
$43.00Jul 8Jul 31462.3%60.4%664.8%180134
$44.00Jul 8Aug 7415.3%55.1%653.5%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14462.3%54.5%747.9%213
$44.00Jul 8Aug 14415.3%53.1%681.5%1452
$62.00Jul 8Aug 21379.5%48.6%681.5%401.4K
$62.50Jul 8Jul 31395.2%50.8%678.0%388
$63.00Jul 8Aug 21379.8%49.2%672.2%244.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$57.00$58.00Jul 22$0.14$0.86$0.146.14$57.14
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 22$0.11$0.89$0.118.09$46.89
$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 14$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 7$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 9.71, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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$0.90$0.90$0.109.00$44.90
$48.00$49.00Jul 20$0.86$0.86$0.146.14$48.86
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$63.00$62.00Aug 7$0.90$0.90$0.109.00$62.10
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.07207.0%70.1%
$55.50Jul 8Jul 10$0.07131.4%50.9%
$47.00Jul 8Jul 13$0.10275.0%60.4%
$55.00Jul 8Jul 10$0.11112.1%49.8%
$49.00Jul 8Jul 10$0.12168.3%67.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06131.4%50.9%
$48.50Jul 8Jul 10$0.07207.0%70.1%
$60.50Jul 10Jul 17$0.0781.9%56.1%
$43.50Jul 10Jul 17$0.08109.1%70.8%
$49.00Jul 8Jul 10$0.09168.3%67.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.68% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.22$0.14$0.36$52.14$52.860.68%
$53.00Jul 8$0.06$0.47$0.53$52.47$53.531.01%
$52.00Jul 8$0.62$0.03$0.65$51.35$52.651.24%
$53.50Jul 8$0.02$0.95$0.97$52.53$54.471.84%
$51.50Jul 8$1.08$0.02$1.10$50.40$52.602.09%
$54.00Jul 8$0.01$1.44$1.45$52.55$55.452.76%
$51.00Jul 8$1.58$0.02$1.60$49.40$52.603.04%
$52.50Jul 10$0.90$0.79$1.69$50.81$54.193.21%
$53.00Jul 10$0.65$1.05$1.70$51.30$54.703.23%
$52.00Jul 10$1.21$0.60$1.81$50.19$53.813.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 5.38%)

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$0.03$0.05$51.95$53.55
$53.00$51.50Jul 8$0.06$0.02$0.08$51.42$53.08
$53.00$52.00Jul 8$0.06$0.03$0.09$51.91$53.09
$53.50$52.50Jul 8$0.02$0.14$0.16$52.34$53.66
$53.00$52.50Jul 8$0.06$0.14$0.20$52.30$53.20
$55.00$50.50Jul 10$0.12$0.24$0.36$50.14$55.36
$54.50$50.50Jul 10$0.19$0.24$0.43$50.07$54.93
$55.00$51.00Jul 10$0.12$0.32$0.44$50.56$55.44
$54.50$51.00Jul 10$0.19$0.32$0.51$50.49$55.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86
44/4548/49Aug 14$0.86$0.146.14$44.14$48.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$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 $-0.23, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.07$1.93
$58.50$60.001:2Jul 20-$0.10$1.40
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.23$2.77
$44.00$43.001:2Jul 20-$0.07$0.93
$44.00$43.001:2Jul 22-$0.10$0.90
$45.00$44.001:2Jul 20-$0.11$0.89
$46.00$45.001:2Jul 20-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 157 found (best yield 6.08%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.200.510.8%6.08%6.84%690413
$53.00Aug 14$2.930.510.8%5.57%6.33%6139
$54.00Aug 21$2.790.472.7%5.30%7.97%1.4K5.0K
$53.50Aug 14$2.700.481.7%5.13%6.84%--40
$53.00Aug 7$2.620.500.8%4.98%5.74%61144
$54.00Aug 14$2.480.462.7%4.71%7.38%182.1K
$53.50Aug 7$2.390.471.7%4.54%6.25%2348
$55.00Aug 21$2.380.424.6%4.52%9.09%1.5K11.3K
$53.00Jul 31$2.300.500.8%4.37%5.13%300456
$54.50Aug 14$2.280.433.6%4.33%7.95%--42

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 168,090
Total Puts 112,690
Put/Call Ratio 0.67
Net Difference 55,400

Prior's Put/Call Breakdown

Total Calls 103,415
Total Puts 41,298
Put/Call Ratio 0.40
Net Difference 62,117

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