Tour v302
SLV
iShares Silver Trust
$52.59 -3.44%
(7/8 13:45) ◀
|
Wednesday, July 8, 2026 (1:50pm)
January 2026
|
▶ (7/8 13:55)
◀ 7/8 13:50 ▶

Option Volume

Detail
ℹ
Current (07/08 1:50pm) 305,291
Calls: 183,017 (60%)
Puts: 122,274 (40%)
Prior (07/07) 148,424
Calls: 105,543 (71%)
Puts: 42,881 (29%)
Current vs Prior +105.69%
Calls: +73.41% (Calls)
Puts: +185.15% (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 +24.94%
Calls: +21.76%
Puts: +30.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:50pm) $27.61M
Calls: $16.03M (58%)
Puts: $11.58M (42%)
Prior (07/07) $28.45M
Calls: $22.85M (80%)
Puts: $5.60M (20%)
Current vs Prior -2.94%
Calls: -29.83%
Puts: +106.89%
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 -38.26%
Calls: -17.18%
Puts: -54.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:50pm) 0.67
Prior (07/07) 0.41
Current vs Prior +64.44%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:50pm) 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% | 3.73%3.73% | 6.69%5.84% | 13.88%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -48.58% | -9.39%-9.39% | +1.82%-0.65% | +4.56%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -52.85% | -8.00%-9.04% | +3.34%+1.61% | +4.55%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -48.58% | -9.39%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.62% | 4.50%
Calls: 12.50% | 3.30%
Puts: 18.75% | 5.71%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -2.62% | -43.96%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +27.75% | -56.77%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 106% 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
13:50BULLISHBULLISHBULLISH
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 538 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.781.81$1.801.7%1.6K0.343.0K
$45.00Aug 78.258.40$8.321.8%10.8643
$42.50Jul 810.0010.20$10.102.0%1471.00164
$43.00Jul 319.9010.10$10.002.0%380.9235
$50.00Aug 214.905.00$4.952.0%3000.656.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.8511.00$10.931.4%140.834.2K
$61.50Jul 319.109.25$9.181.6%20.8772
$61.00Aug 219.109.25$9.181.6%90.793.7K
$61.00Jul 248.508.65$8.571.8%300.90264
$60.00Aug 218.258.40$8.321.8%1160.7610.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 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
$58.00Jul 130.060.07$0.0714.3%280.05424
$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 100.130.15$0.1414.3%3940.11251
$45.00Jul 170.140.15$0.156.7%5340.066.7K
$52.50Jul 80.150.17$0.1612.5%10.1K0.44261

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 810.0010.20$10.102.0%1471.00164
$43.00Jul 89.509.70$9.602.1%1421.0099
$43.50Jul 89.009.20$9.102.2%761.00110
$44.00Jul 88.508.70$8.602.3%281.0080
$44.50Jul 88.008.20$8.102.5%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.305.55$5.434.6%171.00640
$58.50Jul 105.806.05$5.934.2%71.0021
$59.00Jul 106.306.50$6.403.1%151.00517
$59.50Jul 106.807.00$6.902.9%--1.0017
$60.00Jul 107.307.50$7.402.7%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 670 active (total vol 280.2K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.7K0.0758.4K
$55.00Jul 170.690.71$0.702.9%13.5K0.2913.8K
$53.00Jul 80.040.06$0.0540.0%12.4K0.19475
$52.00Jul 80.570.66$0.6214.5%7.6K0.871.2K
$52.50Jul 80.220.25$0.2412.5%7.5K0.56141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.030.04$0.0425.0%12.7K0.134.2K
$52.50Jul 80.150.17$0.1612.5%10.1K0.44261
$50.00Jul 100.180.19$0.195.3%9.2K0.1413.8K
$50.00Jul 170.680.72$0.705.7%7.5K0.2628.2K
$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 368.7%, max 753.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31428.8%50.8%743.3%25160
$62.00Jul 8Aug 21411.7%49.0%740.6%6.1K7.6K
$63.00Jul 8Aug 21412.0%49.5%732.0%1624.5K
$61.50Jul 8Jul 31394.4%50.0%689.5%16316
$43.00Jul 8Jul 31462.0%59.9%671.6%180134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14462.0%54.1%753.9%213
$62.50Jul 8Jul 31428.8%50.8%743.3%388
$62.00Jul 8Aug 21411.7%49.0%740.6%451.4K
$63.00Jul 8Aug 21412.0%49.5%732.0%244.2K
$61.50Jul 8Jul 31394.4%50.0%689.5%1980

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 1.95)

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$0.13$0.87$0.136.69$57.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 11.00, avg 1.57)

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$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$46.00Aug 7$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
$59.00$58.00Jul 20$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 8Jul 10$0.05319.9%86.8%
$46.50Jul 8Jul 10$0.05296.7%80.7%
$56.00Jul 8Jul 10$0.06163.5%54.9%
$47.50Jul 8Jul 10$0.08250.5%76.2%
$48.00Jul 8Jul 10$0.08227.4%73.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05163.5%54.9%
$48.50Jul 8Jul 10$0.07204.4%70.3%
$55.50Jul 8Jul 10$0.07143.1%52.8%
$43.50Jul 10Jul 17$0.08109.4%71.3%
$60.50Jul 10Jul 17$0.0882.3%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 0.76% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.24$0.16$0.40$52.10$52.900.76%
$53.00Jul 8$0.05$0.48$0.53$52.47$53.531.01%
$52.00Jul 8$0.62$0.04$0.66$51.34$52.661.25%
$53.50Jul 8$0.02$0.90$0.92$52.58$54.421.75%
$51.50Jul 8$1.09$0.02$1.11$50.39$52.612.11%
$54.00Jul 8$0.01$1.42$1.43$52.57$55.432.72%
$51.00Jul 8$1.60$0.01$1.61$49.39$52.613.06%
$52.50Jul 10$0.91$0.80$1.71$50.79$54.213.25%
$53.00Jul 10$0.66$1.05$1.71$51.29$54.713.25%
$53.50Jul 10$0.45$1.35$1.80$51.70$55.303.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 5.39%)

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$0.05$0.02$0.07$51.43$53.07
$53.00$52.00Jul 8$0.05$0.04$0.09$51.91$53.09
$53.50$52.50Jul 8$0.02$0.16$0.18$52.32$53.68
$53.00$52.50Jul 8$0.05$0.16$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$0.19$0.24$0.43$50.07$54.93
$55.00$51.00Jul 10$0.13$0.32$0.45$50.55$55.45
$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. 145 found (best R:R 7.33, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
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
45/4649/50Jul 31$0.87$0.136.69$45.13$49.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
55/5657/58Jul 22$0.85$0.155.67$55.15$57.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 20$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-0.21, 187 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-$0.21$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-$0.13$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 6.08%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.200.510.8%6.08%6.86%701413
$53.00Aug 14$2.970.510.8%5.65%6.43%6139
$54.00Aug 21$2.800.472.7%5.32%8.01%1.4K5.0K
$53.50Aug 14$2.740.491.7%5.21%6.94%--40
$53.00Aug 7$2.670.510.8%5.08%5.86%61144
$54.00Aug 14$2.520.462.7%4.79%7.47%182.1K
$53.50Aug 7$2.440.481.7%4.64%6.37%2348
$55.00Aug 21$2.400.424.6%4.56%9.15%1.6K11.3K
$53.00Jul 31$2.330.500.8%4.43%5.21%301456
$54.50Aug 14$2.330.443.6%4.43%8.06%--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 183,017
Total Puts 122,274
Put/Call Ratio 0.67
Net Difference 60,743

Prior's Put/Call Breakdown

Total Calls 105,543
Total Puts 42,881
Put/Call Ratio 0.41
Net Difference 62,662

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