Tour v302
SLV
iShares Silver Trust
$52.69 -3.25%
(7/8 14:05) ◀
|
Wednesday, July 8, 2026 (2:10pm)
January 2026
|
▶ (7/8 14:15)
◀ 7/8 14:10 ▶

Option Volume

Detail
ℹ
Current (07/08 2:10pm) 320,623
Calls: 192,214 (60%)
Puts: 128,409 (40%)
Prior (07/07) 151,155
Calls: 107,473 (71%)
Puts: 43,682 (29%)
Current vs Prior +112.12%
Calls: +78.85% (Calls)
Puts: +193.96% (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 +31.21%
Calls: +27.88%
Puts: +36.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:10pm) $29.17M
Calls: $17.33M (59%)
Puts: $11.84M (41%)
Prior (07/07) $29.15M
Calls: $23.36M (80%)
Puts: $5.79M (20%)
Current vs Prior +0.04%
Calls: -25.84%
Puts: +104.44%
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 -34.79%
Calls: -10.51%
Puts: -53.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:10pm) 0.67
Prior (07/07) 0.41
Current vs Prior +64.36%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:10pm) 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 1.27% | 3.72%3.72% | 6.64%5.81% | 13.78%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -52.23% | -9.54%-9.54% | +1.07%-1.14% | +3.81%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -56.19% | -8.16%-9.19% | +2.58%+1.11% | +3.80%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -52.23% | -9.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.05% | 7.64%
Calls: 10.71% | 7.29%
Puts: 15.38% | 8.00%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -18.64% | -4.86%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +6.73% | -26.60%
Liquidity Expensive
+
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 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
14:10BULLISHBULLISHBULLISH
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 502 of results (avg 5.2%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.608.75$8.681.7%281.0080
$42.50Jul 1710.2010.40$10.301.9%--0.9716
$42.50Jul 1510.1510.35$10.252.0%--1.0032
$45.00Jul 87.607.75$7.682.0%281.0023
$42.50Jul 810.1010.30$10.202.0%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.258.40$8.321.8%30.992
$63.00Jul 1710.2510.45$10.351.9%4350.936.8K
$62.50Jul 179.759.95$9.852.0%660.93806
$60.00Jul 87.257.40$7.332.0%340.9923
$62.00Jul 109.209.40$9.302.2%110.99250

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.060.07$0.0714.3%13.3K0.25475
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%30.06983
$55.00Jul 100.130.15$0.1414.3%3.7K0.142.6K
$60.00Jul 170.130.14$0.147.1%39.7K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.060.07$0.0714.3%1350.06387
$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
$50.00Jul 100.150.17$0.1612.5%9.2K0.1313.8K

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 810.1010.30$10.202.0%1471.00164
$43.00Jul 89.609.80$9.702.1%1421.0099
$43.50Jul 89.109.30$9.202.2%761.00110
$44.00Jul 88.608.75$8.681.7%281.0080
$44.50Jul 88.058.30$8.183.1%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 810.2010.45$10.332.4%100.991
$61.50Jul 108.708.95$8.822.8%20.99114
$62.00Jul 109.209.40$9.302.2%110.99250
$62.50Jul 109.709.95$9.822.5%70.992.2K
$63.00Jul 1010.2010.45$10.332.4%110.99344

Most actively traded options today. High liquidity = easy entry/exit. 671 active (total vol 295.4K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.7K0.0758.4K
$55.00Jul 170.720.76$0.745.4%13.6K0.3013.8K
$53.00Jul 80.060.07$0.0714.3%13.3K0.25475
$53.00Jul 171.441.54$1.496.7%10.0K0.497.1K
$52.50Jul 80.260.29$0.2810.7%7.7K0.67141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.020.04$0.0366.7%14.6K0.104.2K
$52.50Jul 80.090.12$0.1127.3%10.9K0.34261
$50.00Jul 100.150.17$0.1612.5%9.2K0.1313.8K
$50.00Jul 170.660.70$0.685.9%7.5K0.2528.2K
$50.50Jul 100.200.24$0.2218.2%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 405.1%, max 827.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31456.7%50.7%801.0%25160
$62.00Jul 8Aug 21438.3%48.7%799.9%6.1K7.6K
$63.00Jul 8Aug 21438.9%49.0%796.4%1624.5K
$61.50Jul 8Jul 31419.7%49.8%743.5%16316
$43.00Jul 8Jul 31502.4%60.0%737.4%180134
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14502.4%54.1%827.9%213
$62.50Jul 8Jul 31456.7%50.7%801.0%388
$62.00Jul 8Aug 21438.3%48.7%799.9%451.4K
$63.00Jul 8Aug 21438.9%49.0%796.4%244.2K
$44.00Jul 8Aug 14450.8%52.7%754.7%1452

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$57.00$58.00Jul 22$0.14$0.86$0.146.14$57.14
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$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 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$45.00Aug 7$0.88$0.88$0.127.33$44.88
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$57.00$56.00Jul 20$0.85$0.85$0.155.67$56.15
$58.00$57.00Jul 20$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05450.8%104.8%
$44.50Jul 8Jul 10$0.05425.2%106.3%
$45.00Jul 8Jul 10$0.05399.9%93.3%
$45.50Jul 8Jul 10$0.05374.6%87.6%
$46.00Jul 8Jul 10$0.05349.5%88.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06225.3%69.6%
$55.50Jul 8Jul 10$0.07148.7%52.4%
$60.50Jul 10Jul 17$0.0781.3%55.8%
$49.00Jul 8Jul 10$0.08200.6%67.5%
$43.50Jul 10Jul 17$0.08110.7%71.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 0.74% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.28$0.11$0.39$52.11$52.890.74%
$53.00Jul 8$0.07$0.39$0.46$52.54$53.460.87%
$52.00Jul 8$0.72$0.03$0.75$51.25$52.751.42%
$53.50Jul 8$0.02$0.84$0.86$52.64$54.361.63%
$51.50Jul 8$1.19$0.01$1.20$50.30$52.702.28%
$54.00Jul 8$0.01$1.31$1.32$52.68$55.322.51%
$53.00Jul 10$0.69$1.00$1.69$51.31$54.693.21%
$51.00Jul 8$1.69$0.01$1.70$49.30$52.703.23%
$52.50Jul 10$0.96$0.76$1.72$50.78$54.223.26%
$53.50Jul 10$0.48$1.28$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 0.09% of stock, avg 5.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.00Jul 8$0.02$0.03$0.05$51.95$53.55
$53.00$52.00Jul 8$0.07$0.03$0.10$51.90$53.10
$53.50$52.50Jul 8$0.02$0.11$0.13$52.37$53.63
$53.00$52.50Jul 8$0.07$0.11$0.18$52.32$53.18
$55.00$50.50Jul 10$0.14$0.22$0.36$50.14$55.36
$54.50$50.50Jul 10$0.21$0.22$0.43$50.07$54.93
$55.00$51.00Jul 10$0.14$0.31$0.45$50.55$55.45
$54.50$51.00Jul 10$0.21$0.31$0.52$50.48$55.02
$54.00$50.50Jul 10$0.33$0.22$0.55$49.95$54.55
$55.00$51.50Jul 10$0.14$0.42$0.56$50.94$55.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5153/54Aug 21$0.89$0.118.09$50.11$53.89
52/5355/56Aug 21$0.89$0.118.09$52.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
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
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
44/4548/49Aug 14$0.85$0.155.67$44.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 22$0.07$0.9313.29
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Jul 20$0.08$0.9211.50
$50.00$51.00$52.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 196 found (best net $-0.22, 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-$0.22$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. 163 found (best yield 6.17%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.6%6.17%6.76%708413
$53.00Aug 14$2.980.510.6%5.66%6.24%6139
$54.00Aug 21$2.800.472.5%5.31%7.80%1.4K5.0K
$53.50Aug 14$2.760.491.5%5.24%6.78%--40
$53.00Aug 7$2.680.510.6%5.09%5.67%111144
$54.00Aug 14$2.530.462.5%4.80%7.29%182.1K
$53.50Aug 7$2.450.481.5%4.65%6.19%2348
$55.00Aug 21$2.430.434.4%4.61%9.00%1.7K11.3K
$53.00Jul 31$2.360.510.6%4.48%5.07%354456
$54.50Aug 14$2.330.443.4%4.42%7.86%--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 192,214
Total Puts 128,409
Put/Call Ratio 0.67
Net Difference 63,805

Prior's Put/Call Breakdown

Total Calls 107,473
Total Puts 43,682
Put/Call Ratio 0.41
Net Difference 63,791

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