Tour v302
SLV
iShares Silver Trust
$52.72 -3.20%
(7/8 13:30) ◀
|
Wednesday, July 8, 2026 (1:35pm)
January 2026
|
▶ (7/8 13:40)
◀ 7/8 13:35 ▶

Option Volume

Detail
ℹ
Current (07/08 1:35pm) 289,103
Calls: 172,871 (60%)
Puts: 116,232 (40%)
Prior (07/07) 146,262
Calls: 104,113 (71%)
Puts: 42,149 (29%)
Current vs Prior +97.66%
Calls: +66.04% (Calls)
Puts: +175.76% (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 +18.32%
Calls: +15.01%
Puts: +23.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:35pm) $26.78M
Calls: $16.01M (60%)
Puts: $10.77M (40%)
Prior (07/07) $27.59M
Calls: $22.10M (80%)
Puts: $5.48M (20%)
Current vs Prior -2.93%
Calls: -27.57%
Puts: +96.45%
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 -40.13%
Calls: -17.30%
Puts: -57.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:35pm) 0.67
Prior (07/07) 0.40
Current vs Prior +66.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:35pm) 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% | 3.72%3.72% | 6.62%5.80% | 13.75%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -50.84% | -9.61%-9.61% | +0.70%-1.22% | +3.59%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -54.92% | -8.23%-9.26% | +2.21%+1.03% | +3.58%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -50.84% | -9.61%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.49% | 6.12%
Calls: 9.09% | 6.06%
Puts: 13.89% | 6.19%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -28.37% | -23.79%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -6.03% | -41.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 98% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 66% - 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
13:35BULLISHBULLISHBULLISH
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 539 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.658.80$8.731.7%280.9980
$54.00Aug 212.852.90$2.881.7%1.4K0.475.0K
$42.50Jul 1710.2510.45$10.351.9%--0.9716
$45.00Jul 87.657.80$7.731.9%270.9923
$42.50Jul 810.1510.35$10.252.0%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.8510.00$9.931.5%260.811.4K
$62.00Jul 179.259.40$9.321.6%210.938.7K
$61.00Aug 78.658.80$8.731.7%140.8310
$61.00Jul 88.208.35$8.271.8%31.002
$63.00Aug 2110.7010.90$10.801.9%140.834.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.060.07$0.0714.3%1.7K0.072.5K
$55.50Jul 100.090.10$0.1010.0%2940.10563
$61.00Jul 170.100.12$0.1118.2%1120.064.1K
$56.50Jul 130.110.13$0.1216.7%180.10283
$55.00Jul 100.130.15$0.1414.3%3.4K0.142.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.060.07$0.0714.3%1340.05387
$49.50Jul 100.110.13$0.1216.7%3760.10251
$44.50Jul 170.120.13$0.137.7%10.05106
$45.00Jul 170.140.15$0.156.7%5330.066.7K
$50.00Jul 100.160.17$0.175.9%6.2K0.1313.8K

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 1510.2010.45$10.332.4%--1.0032
$43.00Jul 159.709.95$9.822.5%--1.0023
$43.50Jul 159.209.45$9.322.7%--1.0019
$42.50Jul 810.1510.35$10.252.0%1471.00164
$46.50Jul 86.156.35$6.253.2%310.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.221.30$1.266.3%2.2K1.002.8K
$54.50Jul 81.691.80$1.756.3%5941.001.4K
$55.00Jul 82.202.35$2.286.6%3.5K1.004.3K
$55.50Jul 82.692.84$2.765.4%2011.00648
$56.00Jul 83.203.35$3.284.6%1181.00936

Most actively traded options today. High liquidity = easy entry/exit. 663 active (total vol 264.8K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.7K0.0758.4K
$55.00Jul 170.720.76$0.745.4%13.5K0.3013.8K
$53.00Jul 80.070.09$0.0825.0%11.4K0.28475
$52.00Jul 80.710.77$0.748.1%7.5K0.911.2K
$52.50Jul 80.310.34$0.339.1%7.4K0.69141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.020.03$0.0333.3%12.6K0.104.2K
$52.50Jul 80.090.12$0.1127.3%9.9K0.32261
$50.00Jul 170.640.68$0.666.1%7.5K0.2428.2K
$50.00Jul 100.160.17$0.175.9%6.2K0.1313.8K
$50.50Jul 100.220.23$0.234.3%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 360.9%, max 783.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31482.1%60.4%697.6%180134
$62.50Jul 8Jul 31401.9%50.4%696.7%25160
$62.00Jul 8Aug 21385.6%48.5%695.0%6.1K7.6K
$44.00Jul 8Aug 7433.5%55.1%686.9%28127
$63.00Jul 8Aug 21386.3%49.3%683.3%1624.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14482.1%54.6%783.5%213
$44.00Jul 8Aug 14433.5%52.7%722.3%1452
$62.50Jul 8Jul 31401.9%50.4%696.7%388
$62.00Jul 8Aug 21385.6%48.5%695.0%451.4K
$63.00Jul 8Aug 21386.3%49.3%683.3%244.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$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
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$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. 327 found (best R:R 11.00, avg 1.55)

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$1.35$1.35$0.159.00$46.35
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$61.00$60.00Aug 14$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 $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06149.0%52.8%
$45.00Jul 8Jul 10$0.07386.0%93.3%
$46.00Jul 8Jul 10$0.07339.2%88.1%
$55.50Jul 8Jul 10$0.09129.6%51.3%
$48.00Jul 8Jul 10$0.11244.4%72.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.05234.1%69.8%
$55.50Jul 8Jul 10$0.07129.6%51.3%
$49.00Jul 8Jul 10$0.08179.1%67.8%
$43.50Jul 10Jul 17$0.08110.6%71.9%
$49.50Jul 8Jul 10$0.11157.2%65.2%

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%
$52.50Jul 8$0.33$0.11$0.44$52.06$52.940.83%
$53.00Jul 8$0.08$0.36$0.44$52.56$53.440.83%
$52.00Jul 8$0.74$0.03$0.77$51.23$52.771.46%
$53.50Jul 8$0.02$0.78$0.80$52.70$54.301.52%
$54.00Jul 8$0.01$1.26$1.27$52.73$55.272.41%
$51.50Jul 8$1.26$0.02$1.28$50.22$52.782.43%
$53.00Jul 10$0.71$0.97$1.68$51.32$54.683.19%
$52.50Jul 10$0.99$0.73$1.72$50.78$54.223.26%
$51.00Jul 8$1.75$0.01$1.76$49.24$52.763.34%
$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 5.42%)

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$0.08$0.03$0.11$51.89$53.11
$53.50$52.50Jul 8$0.02$0.11$0.13$52.37$53.63
$53.00$52.50Jul 8$0.08$0.11$0.19$52.31$53.19
$55.00$50.50Jul 10$0.14$0.23$0.37$50.13$55.37
$54.50$50.50Jul 10$0.21$0.23$0.44$50.06$54.94
$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
$55.00$51.50Jul 10$0.14$0.41$0.55$50.95$55.55
$54.00$50.50Jul 10$0.33$0.23$0.56$49.94$54.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
45/4649/50Jul 31$0.86$0.146.14$45.14$49.86
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
54/5556/57Jul 22$0.85$0.155.67$54.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 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$46.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 15$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$51.00$52.00$53.00Aug 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. 195 found (best net $-0.23, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.06$1.94
$58.50$60.001:2Jul 20-$0.08$1.42
$61.00$62.001:2Jul 20-$0.11$0.89
$60.00$61.001:2Jul 22-$0.13$0.87
$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-$0.08$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-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.26%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.5%6.26%6.79%700413
$53.00Aug 14$3.000.520.5%5.69%6.22%6139
$54.00Aug 21$2.850.472.4%5.41%7.83%1.4K5.0K
$53.50Aug 14$2.800.491.5%5.31%6.79%--40
$53.00Aug 7$2.730.510.5%5.18%5.71%61144
$54.00Aug 14$2.580.472.4%4.89%7.32%182.1K
$53.50Aug 7$2.480.491.5%4.70%6.18%2348
$55.00Aug 21$2.450.434.3%4.65%8.97%1.6K11.3K
$53.00Jul 31$2.390.510.5%4.53%5.06%301456
$54.50Aug 14$2.380.443.4%4.51%7.89%--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 172,871
Total Puts 116,232
Put/Call Ratio 0.67
Net Difference 56,639

Prior's Put/Call Breakdown

Total Calls 104,113
Total Puts 42,149
Put/Call Ratio 0.40
Net Difference 61,964

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