Tour v302
SLV
iShares Silver Trust
$52.57 -3.47%
(7/8 13:50) ◀
|
Wednesday, July 8, 2026 (1:55pm)
January 2026
|
▶ (7/8 14:00)
◀ 7/8 13:55 ▶

Option Volume

Detail
ℹ
Current (07/08 1:55pm) 309,415
Calls: 183,651 (59%)
Puts: 125,764 (41%)
Prior (07/07) 149,380
Calls: 106,305 (71%)
Puts: 43,075 (29%)
Current vs Prior +107.13%
Calls: +72.76% (Calls)
Puts: +191.97% (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 +26.63%
Calls: +22.18%
Puts: +33.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 1:55pm) $28.23M
Calls: $16.12M (57%)
Puts: $12.10M (43%)
Prior (07/07) $28.63M
Calls: $22.97M (80%)
Puts: $5.66M (20%)
Current vs Prior -1.42%
Calls: -29.81%
Puts: +113.85%
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 -36.89%
Calls: -16.72%
Puts: -52.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 1:55pm) 0.68
Prior (07/07) 0.41
Current vs Prior +69.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +5.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 1:55pm) 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 1.41% | 3.73%3.73% | 6.68%5.82% | 13.79%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -47.12% | -9.34%-9.34% | +1.59%-0.92% | +3.90%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -51.51% | -7.95%-8.98% | +3.10%+1.34% | +3.89%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -47.12% | -9.34%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.25% | 6.22%
Calls: 12.50% | 7.69%
Puts: 14.00% | 4.76%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -17.39% | -22.54%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +8.37% | -40.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 107% vs prior - elevated interest. Bullish P/C ratio of 0.68. P/C ratio rising 69% - 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
13:55BULLISHBULLISHBULLISH
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 544 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.508.65$8.571.8%281.0080
$45.00Aug 78.258.40$8.321.8%10.8643
$58.00Aug 211.521.55$1.541.9%1.1K0.308.9K
$42.50Jul 1710.1010.30$10.202.0%--0.9716
$42.50Jul 810.0010.20$10.102.0%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.408.50$8.451.2%30.992
$62.50Jul 3110.0510.20$10.131.5%--0.8986
$61.50Jul 319.109.25$9.181.6%20.8772
$61.00Aug 219.109.25$9.181.6%90.783.7K
$61.00Aug 148.959.10$9.021.7%30.811

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2630.061.8K
$58.00Jul 130.060.07$0.0714.3%280.05424
$55.50Jul 100.080.09$0.0911.1%2960.09563
$61.00Jul 170.100.11$0.119.1%1220.054.1K
$56.50Jul 130.110.13$0.1216.7%180.09283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.050.06$0.0616.7%3600.045.9K
$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%3940.11251
$45.00Jul 170.140.15$0.156.7%5340.066.7K

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 810.0010.20$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 88.508.65$8.571.8%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 106.306.55$6.433.9%151.00517
$59.50Jul 106.807.05$6.933.6%--1.0017
$60.00Jul 107.307.55$7.433.4%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 284.3K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.7K0.0758.4K
$55.00Jul 170.700.72$0.712.8%13.6K0.2913.8K
$53.00Jul 80.050.07$0.0633.3%12.5K0.21475
$52.50Jul 80.220.25$0.2412.5%7.6K0.56141
$52.00Jul 80.570.72$0.6523.1%7.6K0.851.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.040.05$0.0520.0%13.8K0.154.2K
$52.50Jul 80.170.19$0.1811.1%10.2K0.44261
$50.00Jul 100.160.19$0.1816.7%9.2K0.1413.8K
$50.00Jul 170.670.72$0.707.1%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 381.4%, max 845.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21420.5%48.8%761.7%6.1K7.6K
$62.50Jul 8Jul 31438.0%50.9%760.9%25160
$63.00Jul 8Aug 21420.8%49.3%752.9%1624.5K
$43.00Jul 8Jul 31510.4%59.8%752.8%180134
$61.50Jul 8Jul 31402.9%50.0%705.9%16316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14510.4%54.0%845.3%213
$62.00Jul 8Aug 21420.5%48.8%761.7%451.4K
$62.50Jul 8Jul 31438.0%50.9%760.9%388
$63.00Jul 8Aug 21420.8%49.3%752.9%244.2K
$61.50Jul 8Jul 31402.9%50.0%705.9%1980

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 247 found (best R:R 9.00, avg 1.97)

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
$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. 332 found (best R:R 10.54, avg 1.61)

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
$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
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
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
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.06422.9%103.7%
$47.50Jul 8Jul 10$0.08255.8%74.7%
$55.50Jul 8Jul 10$0.08146.2%52.1%
$48.00Jul 8Jul 10$0.10232.3%72.6%
$49.00Jul 8Jul 10$0.10185.2%67.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.05146.2%52.1%
$60.50Jul 10Jul 17$0.0582.4%56.4%
$48.50Jul 8Jul 10$0.07208.8%70.4%
$43.50Jul 10Jul 17$0.08109.6%71.3%
$49.00Jul 8Jul 10$0.09185.2%67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 0.80% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.24$0.18$0.42$52.08$52.920.80%
$53.00Jul 8$0.06$0.50$0.56$52.44$53.561.07%
$52.00Jul 8$0.65$0.05$0.70$51.30$52.701.33%
$53.50Jul 8$0.02$0.92$0.94$52.56$54.441.79%
$51.50Jul 8$1.11$0.02$1.13$50.37$52.632.15%
$54.00Jul 8$0.01$1.43$1.44$52.56$55.442.74%
$51.00Jul 8$1.60$0.01$1.61$49.39$52.613.06%
$53.00Jul 10$0.64$1.05$1.69$51.31$54.693.21%
$52.50Jul 10$0.91$0.80$1.71$50.79$54.213.25%
$53.50Jul 10$0.43$1.35$1.78$51.72$55.283.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 281 found (cheapest 0.08% of stock, avg 5.41%)

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$0.05$0.07$51.93$53.57
$53.00$51.50Jul 8$0.06$0.02$0.08$51.42$53.08
$53.00$52.00Jul 8$0.06$0.05$0.11$51.89$53.11
$53.50$52.50Jul 8$0.02$0.18$0.20$52.30$53.70
$53.00$52.50Jul 8$0.06$0.18$0.24$52.26$53.24
$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$0.33$0.46$50.54$55.46
$54.50$51.00Jul 10$0.19$0.33$0.52$50.48$55.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
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
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
43/4447/48Aug 14$0.86$0.146.14$43.14$47.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 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 24$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 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 $-0.20, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.06$1.94
$58.50$60.001:2Jul 20-$0.08$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-$0.20$2.80
$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. 163 found (best yield 6.18%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.8%6.18%7.00%701413
$53.00Aug 14$2.950.510.8%5.61%6.43%6139
$54.00Aug 21$2.790.472.7%5.31%8.03%1.4K5.0K
$53.50Aug 14$2.730.481.8%5.19%6.96%--40
$53.00Aug 7$2.660.510.8%5.06%5.88%61144
$54.00Aug 14$2.520.462.7%4.79%7.51%182.1K
$53.50Aug 7$2.430.481.8%4.62%6.39%2348
$55.00Aug 21$2.400.424.6%4.57%9.19%1.7K11.3K
$53.00Jul 31$2.320.500.8%4.41%5.23%301456
$54.50Aug 14$2.320.433.7%4.41%8.08%--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 183,651
Total Puts 125,764
Put/Call Ratio 0.68
Net Difference 57,887

Prior's Put/Call Breakdown

Total Calls 106,305
Total Puts 43,075
Put/Call Ratio 0.41
Net Difference 63,230

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