Tour v302
SLV
iShares Silver Trust
$52.66 -3.31%
(7/8 14:30) ◀
|
Wednesday, July 8, 2026 (2:35pm)
January 2026
|
▶ (7/8 14:40)
◀ 7/8 14:35 ▶

Option Volume

Detail
ℹ
Current (07/08 2:35pm) 328,320
Calls: 195,883 (60%)
Puts: 132,437 (40%)
Prior (07/07) 159,678
Calls: 110,068 (69%)
Puts: 49,610 (31%)
Current vs Prior +105.61%
Calls: +77.97% (Calls)
Puts: +166.96% (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 +34.36%
Calls: +30.32%
Puts: +40.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:35pm) $29.59M
Calls: $17.37M (59%)
Puts: $12.22M (41%)
Prior (07/07) $29.52M
Calls: $22.99M (78%)
Puts: $6.53M (22%)
Current vs Prior +0.26%
Calls: -24.42%
Puts: +87.15%
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 -33.84%
Calls: -10.26%
Puts: -51.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:35pm) 0.68
Prior (07/07) 0.45
Current vs Prior +50.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +4.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:35pm) 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 1.12% | 3.59%3.59% | 6.61%5.73% | 13.73%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -57.92% | -12.74%-12.74% | +0.53%-2.40% | +3.42%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -61.41% | -11.40%-12.40% | +2.03%-0.17% | +3.41%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -57.92% | -12.74%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.36% | 5.80%
Calls: 14.29% | 5.49%
Puts: 18.42% | 6.12%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +2.00% | -27.77%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +33.80% | -44.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 106% vs prior - elevated interest. Bullish P/C ratio of 0.68. P/C ratio rising 50% - 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
14:35BULLISHBULLISHBULLISH
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 533 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.608.70$8.651.2%281.0080
$45.00Jul 87.607.70$7.651.3%281.0023
$46.00Jul 86.606.70$6.651.5%131.0012
$47.00Jul 85.605.70$5.651.8%311.0030
$45.00Aug 78.308.45$8.381.8%10.8743
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.308.40$8.351.2%30.992
$60.00Aug 218.208.30$8.251.2%1210.7610.4K
$60.00Jul 87.307.40$7.351.4%350.9923
$63.00Aug 2110.8010.95$10.881.4%150.824.2K
$63.00Aug 710.5510.70$10.631.4%30.8755

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.050.06$0.0616.7%1.7K0.062.5K
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%30.05983
$55.00Jul 100.110.13$0.1216.7%3.8K0.122.6K
$60.00Jul 170.130.14$0.147.1%39.8K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.080.09$0.0911.1%1.3K0.074.1K
$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
$45.50Jul 170.150.18$0.1618.8%720.07266

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 810.0510.25$10.152.0%1471.00164
$43.00Jul 89.559.75$9.652.1%1421.0099
$43.50Jul 89.059.25$9.152.2%761.00110
$44.00Jul 88.608.70$8.651.2%281.0080
$44.50Jul 88.058.25$8.152.5%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.255.45$5.353.7%171.00640
$58.50Jul 105.755.95$5.853.4%71.0021
$59.00Jul 106.206.45$6.333.9%191.00517
$59.50Jul 106.706.95$6.833.7%--1.0017
$60.00Jul 107.207.45$7.333.4%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 302.7K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%39.8K0.0758.4K
$53.00Jul 80.020.03$0.0333.3%14.0K0.15475
$55.00Jul 170.700.74$0.725.6%13.7K0.3013.8K
$53.00Jul 171.441.49$1.473.4%10.2K0.487.1K
$52.50Jul 80.190.22$0.2114.3%8.0K0.71141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.044.2K
$52.50Jul 80.040.05$0.0520.0%11.4K0.29261
$50.00Jul 100.140.16$0.1513.3%9.2K0.1213.8K
$50.00Jul 170.660.69$0.684.4%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 490.4%, max 1024.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.00Jul 8Aug 21494.3%48.4%920.7%6.1K7.6K
$62.50Jul 8Jul 31514.9%50.6%916.8%25160
$43.00Jul 8Jul 31608.8%59.9%916.7%180134
$63.00Jul 8Aug 21494.8%49.0%910.4%1644.5K
$44.00Jul 8Aug 7504.9%54.6%824.5%28127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14608.8%54.2%1024.2%1213
$62.00Jul 8Aug 21494.3%48.4%920.7%461.4K
$62.50Jul 8Jul 31514.9%50.6%916.8%388
$63.00Jul 8Aug 21494.8%49.0%910.4%264.2K
$44.00Jul 8Aug 14504.9%52.6%859.6%1452

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.10$0.90$0.109.00$58.10
$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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
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. 329 found (best R:R 11.00, avg 1.54)

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
$58.00$57.00Jul 20$0.88$0.88$0.127.33$57.12
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.27, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.07279.3%71.0%
$55.50Jul 8Jul 10$0.07168.9%50.8%
$46.50Jul 8Jul 10$0.08363.0%76.1%
$47.50Jul 8Jul 10$0.08307.1%74.2%
$48.50Jul 8Jul 10$0.10251.5%68.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 8Jul 10$0.07168.9%50.8%
$60.50Jul 10Jul 17$0.0782.3%56.2%
$49.00Jul 8Jul 10$0.08223.6%66.5%
$55.00Jul 8Jul 10$0.08143.6%49.5%
$49.50Jul 8Jul 10$0.11195.7%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.49% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.21$0.05$0.26$52.24$52.760.49%
$53.00Jul 8$0.03$0.38$0.41$52.59$53.410.78%
$52.00Jul 8$0.65$0.01$0.66$51.34$52.661.25%
$53.50Jul 8$0.01$0.83$0.84$52.66$54.341.60%
$51.50Jul 8$1.15$0.01$1.16$50.34$52.662.20%
$54.00Jul 8$0.01$1.37$1.38$52.62$55.382.62%
$53.00Jul 10$0.66$0.98$1.64$51.36$54.643.11%
$52.50Jul 10$0.91$0.74$1.65$50.85$54.153.13%
$51.00Jul 8$1.66$0.01$1.67$49.33$52.673.17%
$53.50Jul 10$0.44$1.27$1.71$51.79$55.213.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.15% of stock, avg 5.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$0.18$0.21$0.39$50.11$54.89
$55.00$51.00Jul 10$0.12$0.29$0.41$50.59$55.41
$54.50$51.00Jul 10$0.18$0.29$0.47$50.53$54.97
$54.00$50.50Jul 10$0.29$0.21$0.50$50.00$54.50
$55.00$51.50Jul 10$0.12$0.39$0.51$50.99$55.51
$54.50$51.50Jul 10$0.18$0.39$0.57$50.93$55.07
$54.00$51.00Jul 10$0.29$0.29$0.58$50.42$54.58
$53.50$50.50Jul 10$0.44$0.21$0.65$49.85$54.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 147 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
49/5052/53Aug 21$0.87$0.136.69$49.13$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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Jul 20$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$58.00$59.00$60.00Aug 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. 192 found (best net $-0.24, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.08$1.92
$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-$0.24$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. 162 found (best yield 6.17%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.7%6.17%6.82%708413
$53.00Aug 14$2.970.510.7%5.64%6.29%6139
$54.00Aug 21$2.790.472.5%5.30%7.84%1.4K5.0K
$53.50Aug 14$2.750.491.6%5.22%6.82%--40
$53.00Aug 7$2.670.510.7%5.07%5.72%111144
$54.00Aug 14$2.530.462.5%4.80%7.35%202.1K
$53.50Aug 7$2.450.481.6%4.65%6.25%2348
$55.00Aug 21$2.400.434.4%4.56%9.00%1.8K11.3K
$53.00Jul 31$2.340.500.7%4.44%5.09%355456
$54.50Aug 14$2.330.443.5%4.42%7.92%--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 195,883
Total Puts 132,437
Put/Call Ratio 0.68
Net Difference 63,446

Prior's Put/Call Breakdown

Total Calls 110,068
Total Puts 49,610
Put/Call Ratio 0.45
Net Difference 60,458

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