Tour v302
SLV
iShares Silver Trust
$52.73 -3.18%
(7/8 14:00) ◀
|
Wednesday, July 8, 2026 (2:05pm)
January 2026
|
▶ (7/8 14:10)
◀ 7/8 14:05 ▶

Option Volume

Detail
ℹ
Current (07/08 2:05pm) 319,241
Calls: 191,427 (60%)
Puts: 127,814 (40%)
Prior (07/07) 150,537
Calls: 107,092 (71%)
Puts: 43,445 (29%)
Current vs Prior +112.07%
Calls: +78.75% (Calls)
Puts: +194.20% (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 +30.65%
Calls: +27.36%
Puts: +35.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:05pm) $29.20M
Calls: $17.52M (60%)
Puts: $11.69M (40%)
Prior (07/07) $28.99M
Calls: $23.26M (80%)
Puts: $5.73M (20%)
Current vs Prior +0.74%
Calls: -24.68%
Puts: +103.97%
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 -34.70%
Calls: -9.51%
Puts: -53.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:05pm) 0.67
Prior (07/07) 0.41
Current vs Prior +64.59%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:05pm) 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% | 3.70%3.70% | 6.69%5.80% | 13.77%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -48.72% | -10.09%-10.09% | +1.84%-1.24% | +3.71%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -52.97% | -8.71%-9.74% | +3.36%+1.01% | +3.70%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -48.72% | -10.09%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.62% | 6.67%
Calls: 8.82% | 6.12%
Puts: 18.42% | 7.22%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -15.09% | -16.94%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +11.39% | -35.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 112% vs prior - elevated interest. Bullish P/C ratio of 0.67. P/C ratio rising 65% - 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
14:05BULLISHBULLISHBULLISH
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 503 of results (avg 5.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.658.80$8.731.7%280.9980
$45.00Jul 87.657.80$7.731.9%280.9923
$43.00Jul 179.759.95$9.852.0%--0.9655
$43.00Jul 159.709.90$9.802.0%--1.0023
$46.00Jul 86.656.80$6.732.2%130.9912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.208.35$8.271.8%31.002
$63.00Jul 1710.2010.40$10.301.9%4350.946.8K
$60.00Jul 87.207.35$7.282.1%341.0023
$61.50Jul 158.708.90$8.802.3%20.97--
$63.00Aug 2110.6510.90$10.782.3%140.834.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2640.061.8K
$53.00Jul 80.080.09$0.0911.1%13.1K0.27475
$61.00Jul 170.100.12$0.1118.2%1400.064.1K
$55.00Jul 100.130.15$0.1414.3%3.6K0.142.6K
$59.50Jul 170.140.17$0.1618.8%1690.081.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.060.07$0.0714.3%1340.05387
$52.50Jul 80.100.12$0.1118.2%10.6K0.33261
$49.50Jul 100.110.13$0.1216.7%3950.10251
$44.50Jul 170.120.13$0.137.7%10.05106
$45.00Jul 170.130.15$0.1414.3%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 1510.1510.40$10.282.4%--1.0032
$43.00Jul 159.709.90$9.802.0%--1.0023
$43.50Jul 159.209.45$9.322.7%--1.0019
$42.50Jul 810.1010.35$10.232.4%1471.00164
$46.50Jul 86.106.35$6.234.0%310.9928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.191.35$1.2712.6%2.3K1.002.8K
$54.50Jul 81.701.86$1.789.0%5991.001.4K
$55.00Jul 82.202.37$2.297.4%3.5K1.004.3K
$55.50Jul 82.692.86$2.786.1%2011.00648
$56.00Jul 83.203.35$3.284.6%1181.00936

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 294.1K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.15$0.1421.4%39.7K0.0758.4K
$55.00Jul 170.730.76$0.754.0%13.6K0.3013.8K
$53.00Jul 80.080.09$0.0911.1%13.1K0.27475
$53.00Jul 171.481.54$1.514.0%10.0K0.497.1K
$52.50Jul 80.320.35$0.348.8%7.7K0.67141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.020.04$0.0366.7%14.4K0.124.2K
$52.50Jul 80.100.12$0.1118.2%10.6K0.33261
$50.00Jul 100.150.16$0.166.3%9.2K0.1213.8K
$50.00Jul 170.650.70$0.687.4%7.5K0.2528.2K
$50.50Jul 100.200.23$0.2213.6%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 405.6%, max 881.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31533.9%60.2%786.5%180134
$62.50Jul 8Jul 31446.7%50.5%785.5%25160
$62.00Jul 8Aug 21428.7%48.4%785.3%6.1K7.6K
$63.00Jul 8Aug 21429.4%48.8%779.9%1624.5K
$44.00Jul 8Aug 7480.1%54.8%775.4%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14533.9%54.4%881.8%213
$44.00Jul 8Aug 14480.1%52.8%808.5%1452
$62.50Jul 8Jul 31446.7%50.5%785.5%388
$62.00Jul 8Aug 21428.7%48.4%785.3%451.4K
$63.00Jul 8Aug 21429.4%48.8%779.9%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 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Jul 22$0.10$0.90$0.109.00$46.90
$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$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 11.00, avg 1.56)

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$45.00Jul 31$0.88$0.88$0.127.33$44.88
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13
$58.00$57.00Jul 20$0.85$0.85$0.155.67$57.15
$60.00$59.00Jul 24$0.85$0.85$0.155.67$59.15
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06166.2%54.1%
$48.00Jul 8Jul 10$0.08246.3%73.0%
$55.50Jul 8Jul 10$0.09144.7%52.4%
$47.00Jul 8Jul 13$0.10294.9%60.4%
$48.50Jul 8Jul 10$0.11222.1%70.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06222.1%70.1%
$60.50Jul 10Jul 17$0.0780.7%55.6%
$49.00Jul 8Jul 10$0.08197.8%68.0%
$43.50Jul 10Jul 17$0.08111.1%72.0%
$55.50Jul 8Jul 10$0.09144.7%52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 0.85% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.34$0.11$0.45$52.05$52.950.85%
$53.00Jul 8$0.09$0.38$0.47$52.53$53.470.89%
$52.00Jul 8$0.74$0.03$0.77$51.23$52.771.46%
$53.50Jul 8$0.03$0.78$0.81$52.69$54.311.54%
$51.50Jul 8$1.23$0.02$1.25$50.25$52.752.37%
$54.00Jul 8$0.01$1.27$1.28$52.72$55.282.43%
$53.00Jul 10$0.72$0.97$1.69$51.31$54.693.21%
$52.50Jul 10$0.98$0.74$1.72$50.78$54.223.26%
$51.00Jul 8$1.74$0.01$1.75$49.25$52.753.32%
$53.50Jul 10$0.51$1.25$1.76$51.74$55.263.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.11% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.00Jul 8$0.03$0.03$0.06$51.94$53.56
$53.00$52.00Jul 8$0.09$0.03$0.12$51.88$53.12
$53.50$52.50Jul 8$0.03$0.11$0.14$52.36$53.64
$53.00$52.50Jul 8$0.09$0.11$0.20$52.30$53.20
$55.00$50.50Jul 10$0.14$0.22$0.36$50.14$55.36
$54.50$50.50Jul 10$0.22$0.22$0.44$50.06$54.94
$55.00$51.00Jul 10$0.14$0.30$0.44$50.56$55.44
$54.50$51.00Jul 10$0.22$0.30$0.52$50.48$55.02
$55.00$51.50Jul 10$0.14$0.41$0.55$50.95$55.55
$54.00$50.50Jul 10$0.34$0.22$0.56$49.94$54.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
44/4548/49Aug 14$0.87$0.136.69$44.13$48.87
55/5657/58Jul 22$0.86$0.146.14$55.14$57.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85

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
$48.00$49.00$50.00Jul 20$0.05$0.9519.00
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Jul 22$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Jul 22$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 195 found (best net $-0.24, 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-$0.24$2.76
$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 6.26%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.5%6.26%6.77%707413
$53.00Aug 14$3.000.520.5%5.69%6.20%6139
$54.00Aug 21$2.840.482.4%5.39%7.79%1.4K5.0K
$53.50Aug 14$2.790.491.5%5.29%6.75%--40
$53.00Aug 7$2.710.510.5%5.14%5.65%111144
$54.00Aug 14$2.580.472.4%4.89%7.30%182.1K
$53.50Aug 7$2.490.491.5%4.72%6.18%2348
$55.00Aug 21$2.440.434.3%4.63%8.93%1.7K11.3K
$53.00Jul 31$2.400.510.5%4.55%5.06%354456
$54.50Aug 14$2.370.443.4%4.49%7.85%--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 191,427
Total Puts 127,814
Put/Call Ratio 0.67
Net Difference 63,613

Prior's Put/Call Breakdown

Total Calls 107,092
Total Puts 43,445
Put/Call Ratio 0.41
Net Difference 63,647

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