Tour v302
SLV
iShares Silver Trust
$52.69 -3.25%
(7/8 14:25) ◀
|
Wednesday, July 8, 2026 (2:30pm)
January 2026
|
▶ (7/8 14:35)
◀ 7/8 14:30 ▶

Option Volume

Detail
ℹ
Current (07/08 2:30pm) 326,547
Calls: 195,348 (60%)
Puts: 131,199 (40%)
Prior (07/07) 155,826
Calls: 109,422 (70%)
Puts: 46,404 (30%)
Current vs Prior +109.56%
Calls: +78.53% (Calls)
Puts: +182.73% (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 +33.64%
Calls: +29.97%
Puts: +39.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:30pm) $29.60M
Calls: $17.54M (59%)
Puts: $12.06M (41%)
Prior (07/07) $29.50M
Calls: $23.52M (80%)
Puts: $5.98M (20%)
Current vs Prior +0.35%
Calls: -25.43%
Puts: +101.78%
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 -33.81%
Calls: -9.40%
Puts: -52.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:30pm) 0.67
Prior (07/07) 0.42
Current vs Prior +58.37%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:30pm) 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% | 3.59%3.59% | 6.62%5.75% | 13.68%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -56.52% | -12.79%-12.79% | +0.76%-2.13% | +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% | -11.45%-12.45% | +2.26%+0.10% | +3.07%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -56.52% | -12.79%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.77% | 6.33%
Calls: 12.50% | 5.38%
Puts: 27.03% | 7.29%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +23.25% | -21.17%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +61.69% | -39.18%
Liquidity Pricy
+
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
14:30BULLISHBULLISHBULLISH
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 524 of results (avg 4.9%, 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
$60.00Aug 218.158.30$8.231.8%1210.7610.4K
$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 $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%1.7K0.062.5K
$55.50Jul 100.070.08$0.0812.5%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 100.110.13$0.1216.7%3.8K0.132.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.080.09$0.0911.1%3020.074.1K
$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. 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 88.658.75$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 106.656.90$6.783.7%--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 300.9K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.15$0.1421.4%39.8K0.0758.4K
$53.00Jul 80.020.04$0.0366.7%13.9K0.18475
$55.00Jul 170.710.76$0.746.8%13.7K0.3013.8K
$53.00Jul 171.461.52$1.494.0%10.2K0.497.1K
$52.50Jul 80.220.25$0.2412.5%8.0K0.72141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.010.02$0.0250.0%14.7K0.074.2K
$52.50Jul 80.040.06$0.0540.0%11.4K0.28261
$50.00Jul 100.140.16$0.1513.3%9.2K0.1213.8K
$50.00Jul 170.650.69$0.676.0%7.5K0.2528.2K
$50.50Jul 100.200.22$0.219.5%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. 80 strikes (avg 469.8%, max 906.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21478.5%48.3%890.0%6.1K7.6K
$62.50Jul 8Jul 31498.6%50.6%884.5%25160
$63.00Jul 8Aug 21479.1%48.8%882.0%1644.5K
$43.00Jul 8Jul 31547.9%60.1%811.8%180134
$44.00Jul 8Aug 7491.6%54.8%796.8%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14547.9%54.4%906.7%1213
$62.00Jul 8Aug 21478.5%48.3%890.0%461.4K
$62.50Jul 8Jul 31498.6%50.6%884.5%388
$63.00Jul 8Aug 21479.1%48.8%882.0%264.2K
$44.00Jul 8Aug 14491.6%52.9%829.4%1452

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$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
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. 341 found (best R:R 10.54, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$45.00$48.00Jul 20$2.73$2.73$0.2710.11$47.73
$43.00$44.00Jul 31$0.89$0.89$0.118.09$43.89
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$48.00$49.00Jul 20$0.87$0.87$0.136.69$48.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 20$0.90$0.90$0.109.00$57.10
$61.00$60.00Aug 14$0.90$0.90$0.109.00$60.10
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05491.6%105.3%
$55.50Jul 8Jul 10$0.07162.5%49.3%
$46.50Jul 8Jul 10$0.08353.9%76.2%
$47.50Jul 8Jul 10$0.08299.6%74.6%
$48.00Jul 8Jul 10$0.08272.6%71.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 8Jul 10$0.06137.8%48.7%
$55.50Jul 8Jul 10$0.06162.5%49.3%
$49.00Jul 8Jul 10$0.08218.6%66.1%
$49.50Jul 8Jul 10$0.10191.5%63.8%
$60.50Jul 10Jul 17$0.1081.4%55.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.55% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.24$0.05$0.29$52.21$52.790.55%
$53.00Jul 8$0.03$0.37$0.40$52.60$53.400.76%
$52.00Jul 8$0.68$0.02$0.70$51.30$52.701.33%
$53.50Jul 8$0.02$0.78$0.80$52.70$54.301.52%
$51.50Jul 8$1.17$0.01$1.18$50.32$52.682.24%
$54.00Jul 8$0.01$1.33$1.34$52.66$55.342.54%
$52.50Jul 10$0.93$0.71$1.64$50.86$54.143.11%
$53.00Jul 10$0.68$0.96$1.64$51.36$54.643.11%
$51.00Jul 8$1.67$0.01$1.68$49.32$52.683.19%
$53.50Jul 10$0.45$1.23$1.68$51.82$55.183.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.08% of stock, avg 5.40%)

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$0.03$0.02$0.05$51.95$53.05
$53.50$52.50Jul 8$0.02$0.05$0.07$52.43$53.57
$53.00$52.50Jul 8$0.03$0.05$0.08$52.42$53.08
$55.00$50.50Jul 10$0.12$0.21$0.33$50.17$55.33
$54.50$50.50Jul 10$0.19$0.21$0.40$50.10$54.90
$55.00$51.00Jul 10$0.12$0.29$0.41$50.59$55.41
$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$0.12$0.39$0.51$50.99$55.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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$0.87$0.136.69$50.13$52.87
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5455/56Jul 22$0.85$0.155.67$53.15$55.85
50/5152/53Jul 22$0.84$0.165.25$50.16$52.84
55/5657/58Jul 22$0.84$0.165.25$55.16$57.84
45/4649/50Jul 31$0.84$0.165.25$45.16$49.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Jul 20$0.07$0.9313.29
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Jul 22$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$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. 190 found (best net $-0.21, 187 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-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.21$2.79
$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$3.000.520.6%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$2.550.472.5%4.84%7.33%182.1K
$53.50Aug 7$2.460.481.5%4.67%6.21%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 195,348
Total Puts 131,199
Put/Call Ratio 0.67
Net Difference 64,149

Prior's Put/Call Breakdown

Total Calls 109,422
Total Puts 46,404
Put/Call Ratio 0.42
Net Difference 63,018

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