Tour v302
SLV
iShares Silver Trust
$52.76 -3.12%
(7/8 13:25) ◀
|
Wednesday, July 8, 2026 (1:30pm)
January 2026
|
▶ (7/8 13:35)
◀ 7/8 13:30 ▶

Option Volume

Detail
ℹ
Current (07/08 1:30pm) 285,718
Calls: 170,981 (60%)
Puts: 114,737 (40%)
Prior (07/07) 145,220
Calls: 103,614 (71%)
Puts: 41,606 (29%)
Current vs Prior +96.75%
Calls: +65.02% (Calls)
Puts: +175.77% (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 +16.93%
Calls: +13.75%
Puts: +22.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:30pm) $26.56M
Calls: $15.88M (60%)
Puts: $10.68M (40%)
Prior (07/07) $27.22M
Calls: $21.78M (80%)
Puts: $5.44M (20%)
Current vs Prior -2.43%
Calls: -27.11%
Puts: +96.46%
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 -40.62%
Calls: -17.99%
Puts: -57.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:30pm) 0.67
Prior (07/07) 0.40
Current vs Prior +67.12%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:30pm) 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 1.33% | 3.71%3.71% | 6.63%5.78% | 13.80%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -50.17% | -9.68%-9.68% | +0.92%-1.62% | +3.94%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -54.30% | -8.29%-9.33% | +2.42%+0.63% | +3.93%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -50.17% | -9.68%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.57% | 6.63%
Calls: 8.33% | 4.08%
Puts: 8.82% | 9.18%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -46.57% | -17.43%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -29.91% | -36.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 97% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 67% - 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
13:30BULLISHBULLISHBULLISH
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 531 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 319.109.25$9.181.6%50.9047
$60.00Aug 211.151.17$1.161.7%3.2K0.2424.5K
$45.00Jul 318.208.35$8.271.8%160.88130
$42.50Jul 1510.2010.40$10.301.9%--1.0032
$43.00Jul 3110.0010.20$10.102.0%380.9135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.072.11$2.091.9%2.6K0.3415.1K
$62.00Aug 219.8510.05$9.952.0%260.811.4K
$51.00Aug 212.452.50$2.482.0%2140.39651
$62.00Aug 79.559.75$9.652.1%270.8678
$62.00Jul 179.259.45$9.352.1%210.958.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.090.10$0.1010.0%10.9K0.30475
$60.50Jul 170.110.13$0.1216.7%710.061.2K
$55.00Jul 100.130.15$0.1414.3%3.3K0.142.6K
$60.00Jul 170.130.15$0.1414.3%39.7K0.0758.4K
$56.00Jul 130.140.17$0.1618.8%1310.12567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.050.06$0.0616.7%3550.045.9K
$49.00Jul 100.090.10$0.1010.0%1980.084.1K
$52.50Jul 80.100.11$0.119.1%9.8K0.32261
$49.50Jul 100.120.14$0.1315.4%3760.10251
$44.50Jul 170.120.13$0.137.7%10.05106

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
$42.50Jul 810.1010.35$10.232.4%1471.00164
$43.00Jul 89.609.85$9.732.6%1421.0099
$43.50Jul 89.109.35$9.232.7%761.00110
$44.00Jul 88.608.80$8.702.3%281.0080
$44.50Jul 88.108.35$8.233.0%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.208.40$8.302.4%30.992
$63.00Jul 810.1510.40$10.282.4%100.991
$62.00Jul 109.159.40$9.282.7%110.99250
$62.50Jul 109.659.90$9.782.6%70.992.2K
$63.00Jul 1010.1510.40$10.282.4%110.99344

Most actively traded options today. High liquidity = easy entry/exit. 659 active (total vol 261.7K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.7K0.0758.4K
$55.00Jul 170.710.75$0.735.5%13.5K0.3013.8K
$53.00Jul 80.090.10$0.1010.0%10.9K0.30475
$52.00Jul 80.760.81$0.796.3%7.4K0.901.2K
$52.50Jul 80.340.37$0.368.3%7.1K0.69141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.020.03$0.0333.3%12.4K0.104.2K
$52.50Jul 80.100.11$0.119.1%9.8K0.32261
$50.00Jul 170.660.71$0.697.2%7.4K0.2528.2K
$50.00Jul 100.160.18$0.1711.8%6.2K0.1313.8K
$50.50Jul 100.210.24$0.2213.6%5.8K0.173.7K

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 351.6%, max 770.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31476.6%60.5%687.8%180134
$62.00Jul 8Aug 21380.5%48.5%684.7%6.1K7.6K
$62.50Jul 8Jul 31396.6%50.6%683.2%25160
$63.00Jul 8Aug 21381.2%48.9%678.7%1554.5K
$44.00Jul 8Aug 7428.6%55.4%673.1%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14476.6%54.7%770.7%213
$44.00Jul 8Aug 14428.6%52.7%713.2%1452
$62.00Jul 8Aug 21380.5%48.5%684.7%451.4K
$62.50Jul 8Jul 31396.6%50.6%683.2%388
$63.00Jul 8Aug 21381.2%48.9%678.7%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 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.10$0.90$0.109.00$58.10
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 7$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
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$46.00$45.00Jul 31$0.13$0.87$0.136.69$45.87
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$45.00$44.00Aug 14$0.15$0.85$0.155.67$44.85
$46.00$45.00Aug 14$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. 325 found (best R:R 11.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.75$2.75$0.2511.00$47.75
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$45.00$46.00Jul 31$0.89$0.89$0.118.09$45.89
$44.00$45.00Aug 7$0.89$0.89$0.118.09$44.89
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$58.00$56.00Jul 20$1.70$1.70$0.305.67$56.30
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05428.6%104.6%
$48.00Jul 8Jul 10$0.08220.5%74.0%
$55.50Jul 8Jul 10$0.08127.6%50.6%
$48.50Jul 8Jul 10$0.10217.2%70.8%
$47.00Jul 8Jul 13$0.13263.7%60.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05146.8%51.9%
$48.50Jul 8Jul 10$0.06217.2%70.8%
$43.50Jul 10Jul 17$0.08110.5%71.6%
$49.00Jul 8Jul 10$0.09177.3%68.6%
$55.50Jul 8Jul 10$0.10127.6%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.83% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.10$0.34$0.44$52.56$53.440.83%
$52.50Jul 8$0.36$0.11$0.47$52.03$52.970.89%
$52.00Jul 8$0.79$0.03$0.82$51.18$52.821.55%
$53.50Jul 8$0.02$0.80$0.82$52.68$54.321.55%
$51.50Jul 8$1.27$0.02$1.29$50.21$52.792.45%
$54.00Jul 8$0.01$1.31$1.32$52.68$55.322.50%
$53.00Jul 10$0.72$0.98$1.70$51.30$54.703.22%
$52.50Jul 10$0.98$0.73$1.71$50.79$54.213.24%
$51.00Jul 8$1.73$0.01$1.74$49.26$52.743.30%
$54.50Jul 8$0.01$1.75$1.76$52.74$56.263.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.00Jul 8$0.02$0.03$0.05$51.95$53.55
$53.00$52.00Jul 8$0.10$0.03$0.13$51.87$53.13
$53.50$52.50Jul 8$0.02$0.11$0.13$52.37$53.63
$53.00$52.50Jul 8$0.10$0.11$0.21$52.29$53.21
$55.00$50.50Jul 10$0.14$0.22$0.36$50.14$55.36
$54.50$50.50Jul 10$0.21$0.22$0.43$50.07$54.93
$55.00$51.00Jul 10$0.14$0.30$0.44$50.56$55.44
$54.50$51.00Jul 10$0.21$0.30$0.51$50.49$55.01
$54.00$50.50Jul 10$0.33$0.22$0.55$49.95$54.55
$55.00$51.50Jul 10$0.14$0.41$0.55$50.95$55.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 8.09, avg credit $0.62)

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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
46/4748/49Aug 14$0.88$0.127.33$46.12$48.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
45/4649/50Jul 31$0.86$0.146.14$45.14$49.86
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
44/4548/49Aug 14$0.85$0.155.67$44.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Jul 22$0.06$0.9415.67
$43.00$44.00$45.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 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. 197 found (best net $-0.21, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.06$1.94
$58.50$60.001:2Jul 20-$0.09$1.41
$61.00$62.001:2Jul 20-$0.07$0.93
$60.00$61.001:2Jul 22-$0.13$0.87
$59.00$60.001:2Jul 22-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.21$2.79
$44.00$43.001:2Jul 20-$0.08$0.92
$45.00$44.001:2Jul 20-$0.10$0.90
$44.00$43.001:2Jul 22-$0.11$0.89
$46.00$45.001:2Jul 20-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 6.16%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.5%6.16%6.61%690413
$53.00Aug 14$3.000.510.5%5.69%6.14%6139
$54.00Aug 21$2.850.472.4%5.40%7.75%1.4K5.0K
$53.50Aug 14$2.770.491.4%5.25%6.65%--40
$53.00Aug 7$2.700.510.5%5.12%5.57%61144
$54.00Aug 14$2.550.472.4%4.83%7.18%182.1K
$53.50Aug 7$2.470.481.4%4.68%6.08%2348
$55.00Aug 21$2.450.434.2%4.64%8.89%1.6K11.3K
$53.00Jul 31$2.360.510.5%4.47%4.93%301456
$54.50Aug 14$2.350.443.3%4.45%7.75%--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 170,981
Total Puts 114,737
Put/Call Ratio 0.67
Net Difference 56,244

Prior's Put/Call Breakdown

Total Calls 103,614
Total Puts 41,606
Put/Call Ratio 0.40
Net Difference 62,008

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