Tour v302
SLV
iShares Silver Trust
$52.69 -3.26%
(7/8 14:20) ◀
|
Wednesday, July 8, 2026 (2:25pm)
January 2026
|
▶ (7/8 14:30)
◀ 7/8 14:25 ▶

Option Volume

Detail
ℹ
Current (07/08 2:25pm) 325,436
Calls: 194,727 (60%)
Puts: 130,709 (40%)
Prior (07/07) 155,266
Calls: 109,058 (70%)
Puts: 46,208 (30%)
Current vs Prior +109.60%
Calls: +78.55% (Calls)
Puts: +182.87% (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 +33.18%
Calls: +29.55%
Puts: +38.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:25pm) $29.49M
Calls: $17.49M (59%)
Puts: $12.00M (41%)
Prior (07/07) $29.54M
Calls: $23.65M (80%)
Puts: $5.89M (20%)
Current vs Prior -0.15%
Calls: -26.04%
Puts: +103.77%
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 -34.06%
Calls: -9.67%
Puts: -52.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:25pm) 0.67
Prior (07/07) 0.42
Current vs Prior +58.42%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:25pm) 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 1.16% | 3.61%3.61% | 6.66%5.79% | 13.68%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -56.52% | -12.33%-12.33% | +1.34%-1.49% | +3.07%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -60.13% | -10.98%-11.99% | +2.85%+0.76% | +3.07%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -56.52% | -12.33%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.95% | 3.68%
Calls: 16.00% | 3.19%
Puts: 13.89% | 4.17%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -6.80% | -54.17%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +22.27% | -64.64%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 110% vs prior - elevated interest. Bullish P/C ratio of 0.67. P/C ratio rising 58% - 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
14:25BULLISHBULLISHBULLISH
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 518 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.658.75$8.701.1%281.0080
$45.00Jul 87.657.75$7.701.3%281.0023
$46.00Jul 86.656.75$6.701.5%131.0012
$47.00Jul 85.655.75$5.701.8%311.0030
$42.50Jul 810.1010.30$10.202.0%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.258.35$8.301.2%30.992
$60.00Jul 87.257.35$7.301.4%350.9923
$59.00Jul 86.256.35$6.301.6%410.999
$63.00Aug 2110.7010.90$10.801.9%150.824.2K
$58.00Jul 85.255.35$5.301.9%610.9945

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%1.7K0.062.5K
$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 100.120.13$0.137.7%3.7K0.132.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.060.07$0.0714.3%11.3K0.28261
$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

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 89.609.85$9.732.6%1421.0099
$43.50Jul 89.109.30$9.202.2%761.00110
$44.00Jul 88.658.75$8.701.1%281.0080
$44.50Jul 88.108.30$8.202.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.205.40$5.303.8%171.00640
$58.50Jul 105.705.90$5.803.4%71.0021
$59.00Jul 106.206.40$6.303.2%151.00517
$59.50Jul 106.706.90$6.802.9%--1.0017
$60.00Jul 107.207.40$7.302.7%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 299.9K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$53.00Jul 80.040.05$0.0520.0%13.8K0.21475
$55.00Jul 170.720.76$0.745.4%13.7K0.3013.8K
$53.00Jul 171.471.51$1.492.7%10.1K0.497.1K
$52.50Jul 80.230.27$0.2516.0%7.9K0.72141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.010.02$0.0250.0%14.7K0.074.2K
$52.50Jul 80.060.07$0.0714.3%11.3K0.28261
$50.00Jul 100.140.16$0.1513.3%9.2K0.1213.8K
$50.00Jul 170.640.68$0.666.1%7.5K0.2528.2K
$50.50Jul 100.200.22$0.219.5%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 439.4%, max 969.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21467.0%48.3%865.9%6.1K7.6K
$43.00Jul 8Jul 31579.5%60.0%865.3%180134
$62.50Jul 8Jul 31486.6%50.7%860.2%25160
$63.00Jul 8Aug 21467.6%48.8%858.2%1624.5K
$44.00Jul 8Aug 7480.7%54.8%777.3%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14579.7%54.2%969.3%1213
$62.00Jul 8Aug 21467.0%48.3%865.9%461.4K
$62.50Jul 8Jul 31486.6%50.7%860.2%388
$63.00Jul 8Aug 21467.6%48.8%858.2%264.2K
$44.00Jul 8Aug 14480.7%52.7%812.6%1452

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 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$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
$57.00$58.00Jul 22$0.14$0.86$0.146.14$57.14
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
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. 337 found (best R:R 12.64, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.78$2.78$0.2212.64$47.78
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$47.00$48.00Jul 24$0.87$0.87$0.136.69$47.87
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 20$0.90$0.90$0.109.00$57.10
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.08293.2%74.5%
$48.00Jul 8Jul 10$0.08266.8%71.4%
$55.50Jul 8Jul 10$0.08158.3%50.8%
$48.50Jul 8Jul 10$0.10240.5%68.8%
$55.00Jul 8Jul 10$0.12134.1%49.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05181.7%51.8%
$49.00Jul 8Jul 10$0.07214.1%65.0%
$55.50Jul 8Jul 10$0.08158.3%50.8%
$49.50Jul 8Jul 10$0.10187.6%63.7%
$55.00Jul 8Jul 10$0.10134.1%49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.61% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.25$0.07$0.32$52.18$52.820.61%
$53.00Jul 8$0.05$0.36$0.41$52.59$53.410.78%
$52.00Jul 8$0.73$0.02$0.75$51.25$52.751.42%
$53.50Jul 8$0.01$0.80$0.81$52.69$54.311.54%
$51.50Jul 8$1.22$0.01$1.23$50.27$52.732.33%
$54.00Jul 8$0.01$1.29$1.30$52.70$55.302.47%
$53.00Jul 10$0.69$0.96$1.65$51.35$54.653.13%
$52.50Jul 10$0.94$0.73$1.67$50.83$54.173.17%
$53.50Jul 10$0.46$1.25$1.71$51.79$55.213.25%
$51.00Jul 8$1.72$0.01$1.73$49.27$52.733.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.13% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.00Jul 8$0.05$0.02$0.07$51.93$53.07
$53.00$52.50Jul 8$0.05$0.07$0.12$52.38$53.12
$55.00$50.50Jul 10$0.13$0.21$0.34$50.16$55.34
$54.50$50.50Jul 10$0.19$0.21$0.40$50.10$54.90
$55.00$51.00Jul 10$0.13$0.29$0.42$50.58$55.42
$54.50$51.00Jul 10$0.19$0.29$0.48$50.52$54.98
$54.00$50.50Jul 10$0.30$0.21$0.51$49.99$54.51
$55.00$51.50Jul 10$0.13$0.39$0.52$50.98$55.52
$54.50$51.50Jul 10$0.19$0.39$0.58$50.92$55.08
$54.00$51.00Jul 10$0.30$0.29$0.59$50.41$54.59

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
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86
54/5556/57Jul 22$0.85$0.155.67$54.15$56.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 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. 162 found (best yield 6.17%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.6%6.17%6.76%708413
$53.00Aug 14$3.000.510.6%5.69%6.28%6139
$54.00Aug 21$2.820.472.5%5.35%7.84%1.4K5.0K
$53.50Aug 14$2.770.491.5%5.26%6.79%--40
$53.00Aug 7$2.700.510.6%5.12%5.71%111144
$54.00Aug 14$2.550.462.5%4.84%7.33%182.1K
$53.50Aug 7$2.470.481.5%4.69%6.23%2348
$55.00Aug 21$2.420.434.4%4.59%8.98%1.7K11.3K
$53.00Jul 31$2.370.510.6%4.50%5.09%355456
$54.50Aug 14$2.340.443.4%4.44%7.88%--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 194,727
Total Puts 130,709
Put/Call Ratio 0.67
Net Difference 64,018

Prior's Put/Call Breakdown

Total Calls 109,058
Total Puts 46,208
Put/Call Ratio 0.42
Net Difference 62,850

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