Tour v302
SLV
iShares Silver Trust
$52.56 -3.49%
(7/8 13:55) ◀
|
Wednesday, July 8, 2026 (2:00pm)
January 2026
|
▶ (7/8 14:05)
◀ 7/8 14:00 ▶

Option Volume

Detail
ℹ
Current (07/08 2:00pm) 310,907
Calls: 184,605 (59%)
Puts: 126,302 (41%)
Prior (07/07) 149,771
Calls: 106,574 (71%)
Puts: 43,197 (29%)
Current vs Prior +107.59%
Calls: +73.22% (Calls)
Puts: +192.39% (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 +27.24%
Calls: +22.82%
Puts: +34.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:00pm) $28.31M
Calls: $16.01M (57%)
Puts: $12.31M (43%)
Prior (07/07) $28.81M
Calls: $23.15M (80%)
Puts: $5.65M (20%)
Current vs Prior -1.71%
Calls: -30.87%
Puts: +117.76%
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 -36.70%
Calls: -17.32%
Puts: -51.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:00pm) 0.68
Prior (07/07) 0.41
Current vs Prior +68.80%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +5.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:00pm) 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% | 3.69%3.69% | 6.72%5.86% | 13.79%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -48.55% | -10.26%-10.26% | +2.17%-0.27% | +3.90%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -52.82% | -8.89%-9.91% | +3.69%+2.00% | +3.89%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -48.55% | -10.26%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.66% | 5.77%
Calls: 8.33% | 6.82%
Puts: 25.00% | 4.72%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +3.87% | -28.14%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +36.25% | -44.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 108% 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
14:00BULLISHBULLISHBULLISH
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 540 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.558.70$8.631.7%300.831.8K
$42.50Jul 89.9510.15$10.052.0%1471.00164
$43.00Jul 319.8510.05$9.952.0%380.9135
$50.00Aug 214.854.95$4.902.0%3110.656.3K
$43.00Jul 139.509.70$9.602.1%--0.9826
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 319.609.75$9.681.5%60.89165
$61.00Jul 88.358.50$8.431.8%30.992
$60.00Aug 218.308.45$8.381.8%1160.7610.4K
$63.00Aug 2110.9011.10$11.001.8%140.834.2K
$63.00Aug 710.6510.85$10.751.9%30.8855

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.54, 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
$55.00Jul 100.120.13$0.137.7%3.5K0.132.6K
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$56.00Jul 130.140.17$0.1618.8%1440.12567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.050.06$0.0616.7%3610.055.9K
$48.50Jul 100.070.08$0.0812.5%1340.06387
$49.50Jul 100.120.14$0.1315.4%3940.11251
$44.50Jul 170.120.13$0.137.7%10.05106
$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 89.9510.15$10.052.0%1471.00164
$43.00Jul 89.459.65$9.552.1%1421.0099
$43.50Jul 88.959.15$9.052.2%761.00110
$44.00Jul 88.458.65$8.552.3%281.0080
$44.50Jul 87.958.15$8.052.5%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.355.55$5.453.7%171.00640
$58.50Jul 105.856.05$5.953.4%71.0021
$59.00Jul 106.356.55$6.453.1%151.00517
$59.50Jul 106.857.05$6.952.9%--1.0017
$60.00Jul 107.357.55$7.452.7%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 285.8K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%39.7K0.0758.4K
$55.00Jul 170.700.73$0.724.2%13.6K0.2913.8K
$53.00Jul 80.050.07$0.0633.3%12.6K0.20475
$52.50Jul 80.230.25$0.248.3%7.6K0.54141
$52.00Jul 80.570.68$0.6317.5%7.6K0.821.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.07$0.0633.3%13.9K0.184.2K
$52.50Jul 80.170.19$0.1811.1%10.3K0.46261
$50.00Jul 100.180.19$0.195.3%9.2K0.1413.8K
$50.00Jul 170.700.75$0.736.8%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 402.0%, max 859.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21427.6%48.9%774.9%6.1K7.6K
$62.50Jul 8Jul 31445.3%51.1%771.5%25160
$43.00Jul 8Jul 31517.0%59.7%766.3%180134
$63.00Jul 8Aug 21427.8%49.5%764.2%1624.5K
$44.00Jul 8Aug 7464.3%54.5%752.1%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14517.0%53.9%859.2%213
$44.00Jul 8Aug 14464.3%52.5%785.0%1452
$62.00Jul 8Aug 21427.6%48.9%774.9%451.4K
$62.50Jul 8Jul 31445.3%51.1%771.5%388
$63.00Jul 8Aug 21427.8%49.5%764.2%244.2K

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$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
$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
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. 328 found (best R:R 9.71, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.72$2.72$0.289.71$47.72
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$43.00$44.00Jul 31$0.90$0.90$0.109.00$43.90
$48.00$49.00Jul 20$0.86$0.86$0.146.14$48.86
$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
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.07149.2%51.6%
$47.50Jul 8Jul 10$0.08282.9%74.6%
$48.00Jul 8Jul 10$0.08272.6%72.4%
$47.00Jul 8Jul 13$0.10306.8%59.1%
$48.50Jul 8Jul 10$0.10230.4%70.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06230.4%70.2%
$55.50Jul 8Jul 10$0.06149.2%51.6%
$56.00Jul 8Jul 10$0.07170.3%54.2%
$60.50Jul 10Jul 17$0.0882.6%56.8%
$49.00Jul 8Jul 10$0.09187.1%67.6%

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$0.48$0.54$52.46$53.541.03%
$52.00Jul 8$0.63$0.06$0.69$51.31$52.691.31%
$53.50Jul 8$0.02$0.97$0.99$52.51$54.491.88%
$51.50Jul 8$1.08$0.02$1.10$50.40$52.602.09%
$54.00Jul 8$0.01$1.45$1.46$52.54$55.462.78%
$51.00Jul 8$1.56$0.01$1.57$49.43$52.572.99%
$52.50Jul 10$0.88$0.81$1.69$50.81$54.193.22%
$53.00Jul 10$0.64$1.06$1.70$51.30$54.703.23%
$52.00Jul 10$1.17$0.61$1.78$50.22$53.783.39%

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
$53.00$51.50Jul 8$0.06$0.02$0.08$51.42$53.08
$53.50$52.00Jul 8$0.02$0.06$0.08$51.92$53.58
$53.00$52.00Jul 8$0.06$0.06$0.12$51.88$53.12
$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. 147 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
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
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
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. 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
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$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 $-0.22, 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-$0.09$0.91
$44.00$43.001:2Jul 22-$0.11$0.89
$45.00$44.001:2Jul 22-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.09%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.200.510.8%6.09%6.93%707413
$53.00Aug 14$2.940.510.8%5.59%6.43%6139
$54.00Aug 21$2.770.472.7%5.27%8.01%1.4K5.0K
$53.50Aug 14$2.710.481.8%5.16%6.94%--40
$53.00Aug 7$2.640.500.8%5.02%5.86%61144
$54.00Aug 14$2.490.462.7%4.74%7.48%182.1K
$53.50Aug 7$2.410.481.8%4.59%6.37%2348
$55.00Aug 21$2.380.424.6%4.53%9.17%1.7K11.3K
$53.00Jul 31$2.310.500.8%4.39%5.23%301456
$54.50Aug 14$2.300.433.7%4.38%8.07%--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 184,605
Total Puts 126,302
Put/Call Ratio 0.68
Net Difference 58,303

Prior's Put/Call Breakdown

Total Calls 106,574
Total Puts 43,197
Put/Call Ratio 0.41
Net Difference 63,377

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