Tour v302
SLV
iShares Silver Trust
$52.73 -3.19%
(7/8 14:15) ◀
|
Wednesday, July 8, 2026 (2:20pm)
January 2026
|
▶ (7/8 14:25)
◀ 7/8 14:20 ▶

Option Volume

Detail
ℹ
Current (07/08 2:20pm) 324,071
Calls: 194,108 (60%)
Puts: 129,963 (40%)
Prior (07/07) 153,547
Calls: 108,768 (71%)
Puts: 44,779 (29%)
Current vs Prior +111.06%
Calls: +78.46% (Calls)
Puts: +190.23% (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 +32.63%
Calls: +29.14%
Puts: +38.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:20pm) $29.41M
Calls: $17.64M (60%)
Puts: $11.77M (40%)
Prior (07/07) $29.42M
Calls: $23.60M (80%)
Puts: $5.82M (20%)
Current vs Prior -0.05%
Calls: -25.26%
Puts: +102.19%
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 -34.25%
Calls: -8.88%
Puts: -53.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:20pm) 0.67
Prior (07/07) 0.41
Current vs Prior +62.63%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:20pm) 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 1.19% | 3.66%3.66% | 6.62%5.80% | 13.77%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -55.13% | -11.01%-11.01% | +0.68%-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 -58.85% | -9.65%-10.67% | +2.19%+1.01% | +3.70%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -55.13% | -11.01%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.06% | 3.63%
Calls: 10.00% | 2.06%
Puts: 12.12% | 5.21%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -31.05% | -54.79%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -9.55% | -65.12%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 111% vs prior - elevated interest. Bullish P/C ratio of 0.67. P/C ratio rising 63% - 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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
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 507 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 317.357.45$7.401.4%50.8573
$42.50Jul 1710.2510.45$10.351.9%--1.0016
$42.50Jul 810.1510.35$10.252.0%1471.00164
$43.00Jul 249.9010.10$10.002.0%1840.9216
$53.50Jul 100.490.50$0.502.0%9180.36721
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 87.207.30$7.251.4%350.9923
$60.00Aug 218.108.25$8.181.8%1170.7610.4K
$58.00Jul 85.205.30$5.251.9%610.9945
$63.00Jul 810.1510.35$10.252.0%110.991
$63.00Jul 1010.1510.35$10.252.0%110.99344

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.080.09$0.0911.1%3260.09563
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%30.06983
$55.00Jul 100.120.14$0.1315.4%3.7K0.132.6K
$60.00Jul 170.130.14$0.147.1%39.8K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.070.08$0.0812.5%2990.074.1K
$49.50Jul 100.100.12$0.1118.2%3970.09251
$44.50Jul 170.110.13$0.1216.7%10.05106
$45.00Jul 170.130.15$0.1414.3%5340.066.7K
$50.00Jul 100.140.16$0.1513.3%9.2K0.1213.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.1510.35$10.252.0%1471.00164
$43.00Jul 89.659.85$9.752.1%1421.0099
$43.50Jul 89.159.35$9.252.2%761.00110
$44.00Jul 88.658.85$8.752.3%281.0080
$44.50Jul 88.158.35$8.252.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.158.35$8.252.4%30.992
$63.00Jul 810.1510.35$10.252.0%110.991
$62.00Jul 109.159.35$9.252.2%110.99250
$62.50Jul 109.659.85$9.752.1%70.992.2K
$63.00Jul 1010.1510.35$10.252.0%110.99344

Most actively traded options today. High liquidity = easy entry/exit. 676 active (total vol 298.6K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.8K0.0758.4K
$53.00Jul 80.050.07$0.0633.3%13.8K0.26475
$55.00Jul 170.730.76$0.754.0%13.7K0.3013.8K
$53.00Jul 171.491.57$1.535.2%10.0K0.497.1K
$52.50Jul 80.280.31$0.3010.0%7.9K0.72141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.010.02$0.0250.0%14.6K0.074.2K
$52.50Jul 80.060.08$0.0728.6%11.3K0.28261
$50.00Jul 100.140.16$0.1513.3%9.2K0.1213.8K
$50.00Jul 170.620.70$0.6612.1%7.5K0.2528.2K
$50.50Jul 100.190.22$0.2114.3%5.8K0.163.7K

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 427.8%, max 945.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31568.9%60.2%845.2%180134
$62.50Jul 8Jul 31473.8%50.5%838.2%25160
$62.00Jul 8Aug 21454.7%48.5%836.9%6.1K7.6K
$63.00Jul 8Aug 21455.4%48.9%831.0%1624.5K
$61.50Jul 8Jul 31435.2%49.6%778.2%16316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14568.9%54.4%945.3%1213
$62.50Jul 8Jul 31473.8%50.5%838.2%388
$62.00Jul 8Aug 21454.7%48.5%836.9%461.4K
$63.00Jul 8Aug 21455.4%48.9%831.0%254.2K
$44.00Jul 8Aug 14472.1%52.9%792.7%1452

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
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. 330 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$45.00Jul 31$0.90$0.90$0.109.00$44.90
$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 21$0.90$0.90$0.109.00$62.10
$61.00$60.00Aug 21$0.89$0.89$0.118.09$60.11
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$58.00$57.00Jul 20$0.87$0.87$0.136.69$57.13
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.29, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.08263.1%71.8%
$55.50Jul 8Jul 10$0.08152.6%50.3%
$47.00Jul 8Jul 13$0.10314.7%61.3%
$49.00Jul 8Jul 10$0.10211.5%66.4%
$48.50Jul 8Jul 10$0.11237.3%69.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.06152.6%50.3%
$49.00Jul 8Jul 10$0.07211.5%66.4%
$49.50Jul 8Jul 10$0.10185.7%64.1%
$55.00Jul 8Jul 10$0.10128.9%49.3%
$50.00Jul 8Jul 10$0.14176.6%61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.70% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.30$0.07$0.37$52.13$52.870.70%
$53.00Jul 8$0.06$0.33$0.39$52.61$53.390.74%
$52.00Jul 8$0.76$0.02$0.78$51.22$52.781.48%
$53.50Jul 8$0.02$0.76$0.78$52.72$54.281.48%
$51.50Jul 8$1.24$0.01$1.25$50.25$52.752.37%
$54.00Jul 8$0.01$1.27$1.28$52.72$55.282.43%
$53.00Jul 10$0.71$0.96$1.67$51.33$54.673.17%
$52.50Jul 10$0.97$0.72$1.69$50.81$54.193.21%
$53.50Jul 10$0.50$1.23$1.73$51.77$55.233.28%
$51.00Jul 8$1.75$0.01$1.76$49.24$52.763.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.08% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.00Jul 8$0.02$0.02$0.04$51.96$53.54
$53.00$52.00Jul 8$0.06$0.02$0.08$51.92$53.08
$53.50$52.50Jul 8$0.02$0.07$0.09$52.41$53.59
$53.00$52.50Jul 8$0.06$0.07$0.13$52.37$53.13
$55.00$50.50Jul 10$0.13$0.21$0.34$50.16$55.34
$54.50$50.50Jul 10$0.21$0.21$0.42$50.08$54.92
$55.00$51.00Jul 10$0.13$0.29$0.42$50.58$55.42
$54.50$51.00Jul 10$0.21$0.29$0.50$50.50$55.00
$55.00$51.50Jul 10$0.13$0.39$0.52$50.98$55.52
$54.00$50.50Jul 10$0.33$0.21$0.54$49.96$54.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
45/4648/49Aug 14$0.87$0.136.69$45.13$48.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
54/5556/57Jul 22$0.85$0.155.67$54.15$56.85
55/5657/58Jul 22$0.85$0.155.67$55.15$57.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$51.00$52.00$53.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Jul 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. 194 found (best net $-0.23, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.06$1.94
$61.00$62.001:2Jul 20-$0.11$0.89
$60.00$61.001:2Jul 22-$0.13$0.87
$58.50$59.501:2Jul 20-$0.14$0.86
$59.00$60.001:2Jul 22-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.23$2.77
$44.00$43.001:2Jul 20-$0.08$0.92
$44.00$43.001:2Jul 22-$0.09$0.91
$45.00$44.001:2Jul 20-$0.10$0.90
$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 6.26%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.5%6.26%6.77%708413
$53.00Aug 14$3.000.520.5%5.69%6.20%6139
$54.00Aug 21$2.850.472.4%5.40%7.81%1.4K5.0K
$53.50Aug 14$2.770.491.5%5.25%6.71%--40
$53.00Aug 7$2.700.510.5%5.12%5.63%111144
$54.00Aug 14$2.570.472.4%4.87%7.28%182.1K
$53.50Aug 7$2.470.481.5%4.68%6.14%2348
$55.00Aug 21$2.450.434.3%4.65%8.95%1.7K11.3K
$53.00Jul 31$2.400.510.5%4.55%5.06%355456
$54.50Aug 14$2.360.443.4%4.48%7.83%--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 194,108
Total Puts 129,963
Put/Call Ratio 0.67
Net Difference 64,145

Prior's Put/Call Breakdown

Total Calls 108,768
Total Puts 44,779
Put/Call Ratio 0.41
Net Difference 63,989

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