Tour v302
SLV
iShares Silver Trust
$52.61 -3.40%
(7/8 13:40) ◀
|
Wednesday, July 8, 2026 (1:45pm)
January 2026
|
▶ (7/8 13:50)
◀ 7/8 13:45 ▶

Option Volume

Detail
ℹ
Current (07/08 1:45pm) 303,714
Calls: 182,029 (60%)
Puts: 121,685 (40%)
Prior (07/07) 147,831
Calls: 105,088 (71%)
Puts: 42,743 (29%)
Current vs Prior +105.45%
Calls: +73.22% (Calls)
Puts: +184.69% (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 +24.29%
Calls: +21.10%
Puts: +29.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:45pm) $27.60M
Calls: $16.16M (59%)
Puts: $11.44M (41%)
Prior (07/07) $28.30M
Calls: $22.74M (80%)
Puts: $5.56M (20%)
Current vs Prior -2.48%
Calls: -28.93%
Puts: +105.78%
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 -38.29%
Calls: -16.51%
Puts: -54.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:45pm) 0.67
Prior (07/07) 0.41
Current vs Prior +64.36%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:45pm) 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 1.35% | 3.76%3.76% | 6.65%5.84% | 13.78%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -49.31% | -8.50%-8.50% | +1.20%-0.69% | +3.80%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -53.52% | -7.09%-8.14% | +2.71%+1.58% | +3.80%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -49.31% | -8.50%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.37% | 5.07%
Calls: 3.85% | 5.38%
Puts: 8.89% | 4.76%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -60.29% | -36.86%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -47.90% | -51.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.67. P/C ratio rising 64% - 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
13:45BULLISHBULLISHBULLISH
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 550 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.791.81$1.801.1%1.6K0.343.0K
$43.00Jul 319.9510.10$10.021.5%380.9135
$44.00Jul 88.558.70$8.631.7%281.0080
$42.50Jul 1710.1510.35$10.252.0%--0.9716
$45.00Jul 87.557.70$7.632.0%271.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.9510.10$10.021.5%260.811.4K
$61.00Jul 88.308.45$8.381.8%30.992
$63.00Aug 2110.8011.00$10.901.8%140.834.2K
$60.00Aug 148.058.20$8.131.8%50.785
$63.00Jul 3110.4510.65$10.551.9%--0.91223

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%11.8K0.21475
$56.50Jul 100.050.06$0.0616.7%2630.061.8K
$56.00Jul 100.060.07$0.0714.3%1.7K0.072.5K
$61.00Jul 170.100.12$0.1118.2%1130.064.1K
$56.50Jul 130.110.13$0.1216.7%180.09283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.070.08$0.0812.5%1340.06387
$44.50Jul 170.120.13$0.137.7%10.05106
$49.50Jul 100.130.14$0.147.1%3940.10251
$52.50Jul 80.140.16$0.1513.3%10.1K0.40261
$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. 363 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.0010.25$10.132.5%1471.00164
$43.00Jul 89.509.75$9.632.6%1421.0099
$43.50Jul 89.009.25$9.132.7%761.00110
$44.00Jul 88.558.70$8.631.7%281.0080
$44.50Jul 88.008.25$8.133.1%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.255.50$5.384.6%171.00640
$58.50Jul 105.756.00$5.884.3%71.0021
$59.00Jul 106.256.45$6.353.1%151.00517
$59.50Jul 106.757.00$6.883.6%--1.0017
$60.00Jul 107.307.50$7.402.7%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 669 active (total vol 279.3K, 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%13.5K0.2913.8K
$53.00Jul 80.050.06$0.0616.7%11.8K0.21475
$52.00Jul 80.600.71$0.6616.7%7.5K0.871.2K
$52.50Jul 80.250.26$0.263.8%7.4K0.60141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.030.04$0.0425.0%12.6K0.134.2K
$52.50Jul 80.140.16$0.1513.3%10.1K0.40261
$50.00Jul 100.180.19$0.195.3%9.2K0.1413.8K
$50.00Jul 170.660.72$0.698.7%7.5K0.2528.2K
$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 368.4%, max 811.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21403.0%48.7%727.6%6.1K7.6K
$62.50Jul 8Jul 31419.8%50.8%727.0%25160
$43.00Jul 8Jul 31493.2%59.9%722.6%180134
$63.00Jul 8Aug 21403.4%49.2%719.1%1624.5K
$44.00Jul 8Aug 7443.1%54.7%709.6%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14493.2%54.1%811.2%213
$44.00Jul 8Aug 14443.1%52.7%740.9%1452
$62.00Jul 8Aug 21403.0%48.7%727.6%451.4K
$62.50Jul 8Jul 31419.8%50.8%727.0%388
$63.00Jul 8Aug 21403.4%49.2%719.1%244.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 246 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$60.00$61.00Aug 7$0.11$0.89$0.118.09$60.11
$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
$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
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 7$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 334 found (best R:R 11.50, avg 1.58)

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$2.72$2.72$0.289.71$47.72
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$58.00$57.00Jul 20$0.88$0.88$0.127.33$57.12
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06158.8%54.4%
$48.00Jul 8Jul 10$0.07225.4%70.1%
$48.50Jul 8Jul 10$0.07221.5%70.7%
$55.50Jul 8Jul 10$0.08138.8%52.3%
$47.00Jul 8Jul 13$0.10270.8%59.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.07221.5%70.7%
$55.50Jul 8Jul 10$0.07138.8%52.3%
$60.50Jul 10Jul 17$0.0781.6%56.2%
$56.00Jul 8Jul 10$0.08158.8%54.4%
$43.50Jul 10Jul 17$0.08109.7%71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 0.78% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.26$0.15$0.41$52.09$52.910.78%
$53.00Jul 8$0.06$0.45$0.51$52.49$53.510.97%
$52.00Jul 8$0.66$0.04$0.70$51.30$52.701.33%
$53.50Jul 8$0.02$0.88$0.90$52.60$54.401.71%
$51.50Jul 8$1.13$0.02$1.15$50.35$52.652.19%
$54.00Jul 8$0.01$1.39$1.40$52.60$55.402.66%
$51.00Jul 8$1.63$0.01$1.64$49.36$52.643.12%
$53.00Jul 10$0.66$1.05$1.71$51.29$54.713.25%
$52.50Jul 10$0.93$0.79$1.72$50.78$54.223.27%
$53.50Jul 10$0.45$1.34$1.79$51.71$55.293.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 5.43%)

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$0.06$0.02$0.08$51.42$53.08
$53.00$52.00Jul 8$0.06$0.04$0.10$51.90$53.10
$53.50$52.50Jul 8$0.02$0.15$0.17$52.33$53.67
$53.00$52.50Jul 8$0.06$0.15$0.21$52.29$53.21
$55.00$50.50Jul 10$0.13$0.24$0.37$50.13$55.37
$54.50$50.50Jul 10$0.20$0.24$0.44$50.06$54.94
$55.00$51.00Jul 10$0.13$0.34$0.47$50.53$55.47
$54.00$50.50Jul 10$0.30$0.24$0.54$49.96$54.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
43/4447/48Aug 14$0.88$0.127.33$43.12$47.88
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
55/5657/58Jul 22$0.86$0.146.14$55.14$57.86
45/4649/50Jul 31$0.86$0.146.14$45.14$49.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.08$0.9211.50

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 $-0.22, 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-$0.22$2.78
$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. 162 found (best yield 6.18%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.7%6.18%6.92%700413
$53.00Aug 14$2.980.510.7%5.66%6.41%6139
$54.00Aug 21$2.810.472.6%5.34%7.98%1.4K5.0K
$53.50Aug 14$2.740.491.7%5.21%6.90%--40
$53.00Aug 7$2.680.510.7%5.09%5.84%61144
$54.00Aug 14$2.530.462.6%4.81%7.45%182.1K
$53.50Aug 7$2.450.481.7%4.66%6.35%2348
$55.00Aug 21$2.420.424.5%4.60%9.14%1.6K11.3K
$53.00Jul 31$2.340.500.7%4.45%5.19%301456
$54.50Aug 14$2.340.443.6%4.45%8.04%--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 182,029
Total Puts 121,685
Put/Call Ratio 0.67
Net Difference 60,344

Prior's Put/Call Breakdown

Total Calls 105,088
Total Puts 42,743
Put/Call Ratio 0.41
Net Difference 62,345

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