Tour v302
SLV
iShares Silver Trust
$52.68 -3.27%
(7/8 13:35) ◀
|
Wednesday, July 8, 2026 (1:40pm)
January 2026
|
▶ (7/8 13:45)
◀ 7/8 13:40 ▶

Option Volume

Detail
ℹ
Current (07/08 1:40pm) 294,055
Calls: 173,623 (59%)
Puts: 120,432 (41%)
Prior (07/07) 147,106
Calls: 104,633 (71%)
Puts: 42,473 (29%)
Current vs Prior +99.89%
Calls: +65.94% (Calls)
Puts: +183.55% (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 +20.34%
Calls: +15.51%
Puts: +28.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:40pm) $27.03M
Calls: $15.90M (59%)
Puts: $11.13M (41%)
Prior (07/07) $28.00M
Calls: $22.47M (80%)
Puts: $5.53M (20%)
Current vs Prior -3.46%
Calls: -29.24%
Puts: +101.40%
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 -39.56%
Calls: -17.88%
Puts: -56.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:40pm) 0.69
Prior (07/07) 0.41
Current vs Prior +70.88%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +6.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:40pm) 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 1.37% | 3.72%3.72% | 6.64%5.79% | 13.78%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -48.67% | -9.54%-9.54% | +1.07%-1.47% | +3.81%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -52.93% | -8.16%-9.19% | +2.58%+0.78% | +3.80%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -48.67% | -9.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.94% | 6.11%
Calls: 9.68% | 5.21%
Puts: 12.20% | 7.00%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -31.80% | -23.91%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -10.53% | -41.30%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Above-average activity with volume up 100% vs prior. Bullish P/C ratio of 0.69. P/C ratio rising 71% - 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
13:40BULLISHBULLISHBULLISH
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 540 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.811.84$1.831.6%1.6K0.343.0K
$60.00Aug 211.141.16$1.151.7%3.2K0.2424.5K
$45.00Jul 248.008.15$8.071.9%--0.9126
$42.50Jul 1710.2010.40$10.301.9%--0.9716
$42.50Jul 810.1010.30$10.202.0%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 211.751.77$1.761.1%1440.305.5K
$62.50Jul 319.9510.10$10.021.5%--0.8986
$60.00Aug 218.208.35$8.271.8%1110.7610.4K
$63.00Aug 2110.7510.95$10.851.8%140.824.2K
$63.00Aug 710.5010.70$10.601.9%30.8755

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2630.061.8K
$56.00Jul 100.060.07$0.0714.3%1.7K0.072.5K
$53.00Jul 80.070.08$0.0812.5%11.5K0.26475
$61.00Jul 170.100.12$0.1118.2%1120.064.1K
$56.50Jul 130.110.13$0.1216.7%180.10283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.070.08$0.0812.5%1340.06387
$49.00Jul 100.090.10$0.1010.0%1980.084.1K
$49.50Jul 100.120.13$0.137.7%3940.10251
$44.50Jul 170.120.13$0.137.7%10.05106
$45.00Jul 170.140.15$0.156.7%5330.066.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.1010.30$10.202.0%1471.00164
$46.50Jul 86.106.30$6.203.2%310.9928
$43.00Jul 89.609.80$9.702.1%1420.9999
$43.50Jul 89.109.30$9.202.2%760.99110
$44.00Jul 88.608.80$8.702.3%280.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.261.39$1.339.8%2.2K1.002.8K
$54.50Jul 81.741.92$1.839.8%5991.001.4K
$55.00Jul 82.282.35$2.323.0%3.5K1.004.3K
$55.50Jul 82.742.92$2.836.4%2011.00648
$56.00Jul 83.253.40$3.334.5%1181.00936

Most actively traded options today. High liquidity = easy entry/exit. 667 active (total vol 269.7K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.7K0.0758.4K
$55.00Jul 170.710.74$0.734.1%13.5K0.3013.8K
$53.00Jul 80.070.08$0.0812.5%11.5K0.26475
$52.00Jul 80.670.74$0.719.9%7.5K0.891.2K
$52.50Jul 80.290.32$0.319.7%7.4K0.64141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.020.03$0.0333.3%12.6K0.114.2K
$52.50Jul 80.110.14$0.1323.1%10.0K0.36261
$50.00Jul 100.160.18$0.1711.8%8.2K0.1313.8K
$50.00Jul 170.660.70$0.685.9%7.5K0.2528.2K
$50.50Jul 100.220.24$0.238.7%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 370.3%, max 798.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21395.5%48.6%713.7%6.1K7.6K
$62.50Jul 8Jul 31412.1%50.7%712.9%25160
$43.00Jul 8Jul 31488.9%60.2%711.9%180134
$63.00Jul 8Aug 21396.0%49.4%701.8%1624.5K
$44.00Jul 8Aug 7439.5%54.9%699.9%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14488.9%54.4%798.6%213
$44.00Jul 8Aug 14439.5%52.6%736.2%1452
$62.00Jul 8Aug 21395.5%48.6%713.7%451.4K
$62.50Jul 8Jul 31412.1%50.7%712.9%388
$63.00Jul 8Aug 21396.0%49.4%701.8%244.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$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
$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$0.17$0.83$0.174.88$45.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 10.54, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$45.00$48.00Jul 20$2.72$2.72$0.289.71$47.72
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$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 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 7$0.88$0.88$0.127.33$61.12
$58.00$57.00Jul 20$0.87$0.87$0.136.69$57.13
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06154.4%53.7%
$47.00Jul 8Jul 13$0.08292.5%60.1%
$55.50Jul 8Jul 10$0.08134.6%51.6%
$48.00Jul 8Jul 10$0.10246.6%70.6%
$49.00Jul 8Jul 10$0.10180.1%67.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06236.0%71.3%
$55.50Jul 8Jul 10$0.06134.6%51.6%
$43.50Jul 10Jul 17$0.08110.1%71.6%
$49.00Jul 8Jul 10$0.09180.1%67.9%
$49.50Jul 8Jul 10$0.12157.7%65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 358 found (cheapest 0.84% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.31$0.13$0.44$52.06$52.940.84%
$53.00Jul 8$0.08$0.41$0.49$52.51$53.490.93%
$52.00Jul 8$0.71$0.03$0.74$51.26$52.741.40%
$53.50Jul 8$0.02$0.83$0.85$52.65$54.351.61%
$51.50Jul 8$1.21$0.02$1.23$50.27$52.732.33%
$54.00Jul 8$0.01$1.33$1.34$52.66$55.342.54%
$53.00Jul 10$0.69$1.00$1.69$51.31$54.693.21%
$51.00Jul 8$1.69$0.01$1.70$49.30$52.703.23%
$52.50Jul 10$0.96$0.76$1.72$50.78$54.223.26%
$53.50Jul 10$0.48$1.29$1.77$51.73$55.273.36%

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$0.13$0.15$52.35$53.65
$53.00$52.50Jul 8$0.08$0.13$0.21$52.29$53.21
$55.00$50.50Jul 10$0.14$0.23$0.37$50.13$55.37
$54.50$50.50Jul 10$0.20$0.23$0.43$50.07$54.93
$55.00$51.00Jul 10$0.14$0.31$0.45$50.55$55.45
$54.50$51.00Jul 10$0.20$0.31$0.51$50.49$55.01
$54.00$50.50Jul 10$0.32$0.23$0.55$49.95$54.55
$55.00$51.50Jul 10$0.14$0.42$0.56$50.94$55.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Jul 22$0.89$0.118.09$55.11$57.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
54/5556/57Jul 22$0.85$0.155.67$54.15$56.85
45/4649/50Jul 31$0.84$0.165.25$45.16$49.84

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
$55.00$56.00$57.00Jul 22$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$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. 193 found (best net $-0.23, 189 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 6.17%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.6%6.17%6.78%700413
$53.00Aug 14$3.000.520.6%5.69%6.30%6139
$54.00Aug 21$2.830.472.5%5.37%7.88%1.4K5.0K
$53.50Aug 14$2.770.491.6%5.26%6.81%--40
$53.00Aug 7$2.700.510.6%5.13%5.73%61144
$54.00Aug 14$2.550.472.5%4.84%7.35%182.1K
$53.50Aug 7$2.460.481.6%4.67%6.23%2348
$55.00Aug 21$2.430.434.4%4.61%9.02%1.6K11.3K
$53.00Jul 31$2.360.510.6%4.48%5.09%301456
$54.50Aug 14$2.340.443.5%4.44%7.90%--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 173,623
Total Puts 120,432
Put/Call Ratio 0.69
Net Difference 53,191

Prior's Put/Call Breakdown

Total Calls 104,633
Total Puts 42,473
Put/Call Ratio 0.41
Net Difference 62,160

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