Tour v302
SLV
iShares Silver Trust
$52.85 -2.96%
(7/8 14:10) ◀
|
Wednesday, July 8, 2026 (2:15pm)
January 2026
|
▶ (7/8 14:20)
◀ 7/8 14:15 ▶

Option Volume

Detail
ℹ
Current (07/08 2:15pm) 322,434
Calls: 193,228 (60%)
Puts: 129,206 (40%)
Prior (07/07) 151,835
Calls: 108,001 (71%)
Puts: 43,834 (29%)
Current vs Prior +112.36%
Calls: +78.91% (Calls)
Puts: +194.76% (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 +31.96%
Calls: +28.56%
Puts: +37.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:15pm) $29.48M
Calls: $18.12M (61%)
Puts: $11.36M (39%)
Prior (07/07) $29.25M
Calls: $23.45M (80%)
Puts: $5.80M (20%)
Current vs Prior +0.81%
Calls: -22.72%
Puts: +95.92%
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 -34.08%
Calls: -6.41%
Puts: -55.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:15pm) 0.67
Prior (07/07) 0.41
Current vs Prior +64.75%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:15pm) 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% | 3.71%3.71% | 6.68%5.79% | 13.72%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -52.39% | -9.83%-9.83% | +1.61%-1.46% | +3.33%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -56.34% | -8.45%-9.48% | +3.12%+0.79% | +3.32%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -52.39% | -9.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.21% | 7.66%
Calls: 4.88% | 7.62%
Puts: 11.54% | 7.69%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -48.82% | -4.61%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -32.85% | -26.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($18.12M). Unusually high activity with volume up 112% vs prior - elevated interest. Bullish P/C ratio of 0.67. P/C ratio rising 65% - increased hedging/bearish 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
14:15BULLISHBULLISHBULLISH
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 505 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.502.54$2.521.6%1.7K0.4311.3K
$44.00Jul 88.808.95$8.881.7%281.0080
$58.00Aug 211.591.62$1.611.9%1.1K0.318.9K
$45.00Jul 87.807.95$7.881.9%281.0023
$42.50Jul 810.2510.45$10.351.9%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.058.20$8.131.8%30.992
$63.00Jul 1710.1010.30$10.202.0%4360.966.8K
$63.00Jul 810.0510.25$10.152.0%110.991
$62.50Jul 179.609.80$9.702.1%660.96806
$62.50Jul 89.559.75$9.652.1%30.992

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.090.10$0.1010.0%3250.10563
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%30.06983
$53.00Jul 80.110.12$0.128.3%13.5K0.38475
$60.00Jul 170.130.15$0.1414.3%39.7K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.060.07$0.0714.3%1350.05387
$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 100.140.17$0.1618.8%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 810.2510.45$10.351.9%1471.00164
$43.00Jul 89.759.95$9.852.0%1421.0099
$43.50Jul 89.259.45$9.352.1%761.00110
$44.00Jul 88.808.95$8.881.7%281.0080
$44.50Jul 88.258.45$8.352.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.058.20$8.131.8%30.992
$63.00Jul 810.0510.25$10.152.0%110.991
$62.00Jul 109.059.30$9.182.7%110.99250
$62.50Jul 109.559.80$9.682.6%70.992.2K
$63.00Jul 1010.0510.30$10.182.5%110.99344

Most actively traded options today. High liquidity = easy entry/exit. 675 active (total vol 297.1K, top 39.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.7K0.0758.4K
$55.00Jul 170.740.80$0.777.8%13.6K0.3113.8K
$53.00Jul 80.110.12$0.128.3%13.5K0.38475
$53.00Jul 171.511.60$1.565.8%10.0K0.507.1K
$52.50Jul 80.400.42$0.414.9%7.8K0.80141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.010.02$0.0250.0%14.6K0.064.2K
$52.50Jul 80.040.07$0.0650.0%11.0K0.20261
$50.00Jul 100.140.17$0.1618.8%9.2K0.1213.8K
$50.00Jul 170.620.69$0.6610.6%7.5K0.2428.2K
$50.50Jul 100.190.24$0.2222.7%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 416.8%, max 855.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$62.50Jul 8Jul 31460.1%50.1%817.8%25160
$62.00Jul 8Aug 21441.3%48.4%811.0%6.1K7.6K
$63.00Jul 8Aug 21442.3%48.7%807.7%1624.5K
$43.00Jul 8Jul 31522.3%60.5%763.0%180134
$61.50Jul 8Jul 31422.1%49.2%758.5%16316
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14522.3%54.7%855.4%1213
$62.50Jul 8Jul 31460.1%50.1%817.8%388
$62.00Jul 8Aug 21441.3%48.4%811.0%461.4K
$63.00Jul 8Aug 21442.3%48.7%807.7%254.2K
$44.00Jul 8Aug 14469.5%53.2%783.3%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 1.97)

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. 331 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$1.37$1.37$0.1310.54$46.37
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 20$0.90$0.90$0.109.00$58.10
$58.50$57.50Aug 14$0.88$0.88$0.127.33$57.62
$59.00$58.00Aug 7$0.83$0.83$0.174.88$58.17
$60.00$59.00Aug 7$0.82$0.82$0.184.56$59.18
$62.00$61.00Aug 7$0.82$0.82$0.184.56$61.18

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$0.05289.6%76.1%
$47.00Jul 8Jul 13$0.07314.9%61.3%
$49.00Jul 8Jul 10$0.08213.7%67.9%
$55.50Jul 8Jul 10$0.09143.9%50.0%
$49.50Jul 8Jul 10$0.10188.4%65.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06239.0%71.7%
$49.00Jul 8Jul 10$0.07213.7%67.9%
$56.50Jul 8Jul 10$0.07188.7%53.4%
$60.50Jul 10Jul 17$0.0780.1%55.1%
$55.50Jul 8Jul 10$0.08143.9%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.72% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.12$0.26$0.38$52.62$53.380.72%
$52.50Jul 8$0.41$0.06$0.47$52.03$52.970.89%
$53.50Jul 8$0.03$0.69$0.72$52.78$54.221.36%
$52.00Jul 8$0.88$0.02$0.90$51.10$52.901.70%
$54.00Jul 8$0.01$1.13$1.14$52.86$55.142.16%
$51.50Jul 8$1.35$0.01$1.36$50.14$52.862.57%
$54.50Jul 8$0.01$1.66$1.67$52.83$56.173.16%
$53.00Jul 10$0.78$0.91$1.69$51.31$54.693.20%
$53.50Jul 10$0.54$1.17$1.71$51.79$55.213.24%
$52.50Jul 10$1.05$0.69$1.74$50.76$54.243.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.09% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.00Jul 8$0.03$0.02$0.05$51.95$53.55
$53.50$52.50Jul 8$0.03$0.06$0.09$52.41$53.59
$53.00$52.00Jul 8$0.12$0.02$0.14$51.86$53.14
$53.00$52.50Jul 8$0.12$0.06$0.18$52.32$53.18
$55.00$50.50Jul 10$0.15$0.22$0.37$50.13$55.37
$55.00$51.00Jul 10$0.15$0.28$0.43$50.57$55.43
$54.50$50.50Jul 10$0.23$0.22$0.45$50.05$54.95
$54.50$51.00Jul 10$0.23$0.28$0.51$50.49$55.01
$55.00$51.50Jul 10$0.15$0.38$0.53$50.97$55.53
$54.00$50.50Jul 10$0.36$0.22$0.58$49.92$54.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
54/5556/57Jul 22$0.89$0.118.09$54.11$56.89
55/5657/58Jul 22$0.89$0.118.09$55.11$57.89
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
45/4648/49Aug 14$0.85$0.155.67$45.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 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
$50.00$51.00$52.00Jul 22$0.08$0.9211.50

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, 189 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
$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. 164 found (best yield 6.24%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.3%6.24%6.53%708413
$53.00Aug 14$3.050.520.3%5.77%6.05%6139
$54.00Aug 21$2.870.482.2%5.43%7.61%1.4K5.0K
$53.50Aug 14$2.830.501.2%5.35%6.58%--40
$53.00Aug 7$2.760.520.3%5.22%5.51%111144
$54.00Aug 14$2.610.472.2%4.94%7.11%182.1K
$53.50Aug 7$2.520.491.2%4.77%6.00%2348
$55.00Aug 21$2.500.434.1%4.73%8.80%1.7K11.3K
$53.00Jul 31$2.430.510.3%4.60%4.88%354456
$54.50Aug 14$2.400.453.1%4.54%7.66%--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 193,228
Total Puts 129,206
Put/Call Ratio 0.67
Net Difference 64,022

Prior's Put/Call Breakdown

Total Calls 108,001
Total Puts 43,834
Put/Call Ratio 0.41
Net Difference 64,167

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