Tour v302
SLV
iShares Silver Trust
$52.82 -3.01%
(7/8 14:35) ◀
|
Wednesday, July 8, 2026 (2:40pm)
January 2026
|
▶ (7/8 14:45)
◀ 7/8 14:40 ▶

Option Volume

Detail
ℹ
Current (07/08 2:40pm) 329,247
Calls: 196,481 (60%)
Puts: 132,766 (40%)
Prior (07/07) 160,393
Calls: 110,361 (69%)
Puts: 50,032 (31%)
Current vs Prior +105.28%
Calls: +78.03% (Calls)
Puts: +165.36% (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 +34.74%
Calls: +30.72%
Puts: +41.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:40pm) $29.78M
Calls: $18.09M (61%)
Puts: $11.69M (39%)
Prior (07/07) $29.86M
Calls: $23.34M (78%)
Puts: $6.52M (22%)
Current vs Prior -0.26%
Calls: -22.49%
Puts: +79.40%
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 -33.42%
Calls: -6.56%
Puts: -53.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:40pm) 0.68
Prior (07/07) 0.45
Current vs Prior +49.05%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:40pm) 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 1.10% | 3.60%3.60% | 6.63%5.70% | 13.73%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -58.76% | -12.54%-12.55% | +0.80%-3.02% | +3.39%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -62.18% | -11.20%-12.21% | +2.31%-0.81% | +3.38%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -58.76% | -12.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.44% | 6.95%
Calls: 17.14% | 5.00%
Puts: 21.74% | 8.89%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +21.20% | -13.45%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +58.99% | -33.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($18.09M). Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.68. P/C ratio rising 49% - 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
14:40BULLISHBULLISHBULLISH
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 519 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.758.90$8.821.7%280.9980
$45.00Aug 218.758.90$8.821.7%300.841.8K
$56.00Aug 212.112.15$2.131.9%1.2K0.396.5K
$45.00Jul 87.757.90$7.831.9%280.9923
$42.50Jul 1710.3010.50$10.401.9%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 86.156.25$6.201.6%411.009
$61.00Jul 88.108.25$8.181.8%31.002
$60.00Aug 218.058.20$8.131.8%1220.7610.4K
$63.00Aug 2110.6510.85$10.751.9%150.834.2K
$63.00Aug 710.4010.60$10.501.9%30.8855

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.53, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.080.09$0.0911.1%3270.09563
$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%3.9K0.142.6K
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.100.12$0.1118.2%4100.09251
$44.50Jul 170.110.13$0.1216.7%10.05106
$50.00Jul 100.130.15$0.1414.3%9.3K0.1213.8K
$45.00Jul 170.130.15$0.1414.3%5340.066.7K
$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 1010.2010.45$10.332.4%--1.0022
$43.00Jul 109.709.95$9.822.5%--1.0014
$43.50Jul 109.209.45$9.322.7%--1.0019
$44.00Jul 108.708.95$8.822.8%--1.0019
$44.50Jul 108.208.45$8.323.0%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.141.27$1.2110.7%2.4K1.002.8K
$54.50Jul 81.631.71$1.674.8%6761.001.4K
$55.00Jul 82.142.21$2.173.2%3.6K1.004.3K
$55.50Jul 82.632.71$2.673.0%2321.00648
$56.00Jul 83.153.25$3.203.1%1401.00936

Most actively traded options today. High liquidity = easy entry/exit. 681 active (total vol 303.6K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$53.00Jul 80.040.06$0.0540.0%14.1K0.29475
$55.00Jul 170.740.78$0.765.3%13.7K0.3113.8K
$53.00Jul 171.501.58$1.545.2%10.2K0.507.1K
$52.50Jul 80.320.38$0.3517.1%8.0K0.89141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.010.02$0.0250.0%11.5K0.12261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1213.8K
$50.00Jul 170.620.68$0.659.2%7.5K0.2428.2K
$50.50Jul 100.180.21$0.2015.0%5.8K0.153.7K

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 515.3%, max 1056.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31630.3%60.4%942.8%180134
$44.00Jul 8Aug 7567.2%55.0%931.0%28127
$62.00Jul 8Aug 21495.9%48.1%930.3%6.1K7.6K
$62.50Jul 8Jul 31517.0%50.5%924.3%25160
$63.00Jul 8Aug 21496.9%48.7%920.4%1644.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14630.3%54.5%1056.3%1213
$44.00Jul 8Aug 14567.2%53.0%970.5%1452
$62.00Jul 8Aug 21495.9%48.1%930.3%461.4K
$62.50Jul 8Jul 31517.0%50.5%924.3%388
$63.00Jul 8Aug 21496.9%48.7%920.4%264.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 9.00, avg 1.99)

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
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87

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 1.56)

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
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13
$57.00$56.00Jul 20$0.85$0.85$0.155.67$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07237.1%67.4%
$49.50Jul 8Jul 10$0.07208.8%65.2%
$55.50Jul 8Jul 10$0.08163.2%49.6%
$50.00Jul 8Jul 10$0.12180.3%61.6%
$55.00Jul 8Jul 10$0.12137.1%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 8Jul 10$0.05373.1%76.3%
$61.00Jul 8Jul 10$0.05415.6%85.2%
$49.00Jul 8Jul 10$0.07237.1%67.4%
$60.50Jul 10Jul 17$0.0780.9%55.3%
$55.50Jul 8Jul 10$0.09163.2%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.53% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.05$0.23$0.28$52.72$53.280.53%
$52.50Jul 8$0.35$0.02$0.37$52.13$52.870.70%
$53.50Jul 8$0.01$0.71$0.72$52.78$54.221.36%
$52.00Jul 8$0.82$0.01$0.83$51.17$52.831.57%
$54.00Jul 8$0.01$1.21$1.22$52.78$55.222.31%
$51.50Jul 8$1.29$0.01$1.30$50.20$52.802.46%
$53.00Jul 10$0.71$0.90$1.61$51.39$54.613.05%
$52.50Jul 10$1.00$0.66$1.66$50.84$54.163.14%
$53.50Jul 10$0.50$1.17$1.67$51.83$55.173.16%
$54.50Jul 8$0.01$1.67$1.68$52.82$56.183.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.06% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.50Jul 8$0.01$0.02$0.03$52.47$53.53
$53.00$52.50Jul 8$0.05$0.02$0.07$52.43$53.07
$55.00$50.50Jul 10$0.13$0.20$0.33$50.17$55.33
$55.00$51.00Jul 10$0.13$0.26$0.39$50.61$55.39
$54.50$50.50Jul 10$0.21$0.20$0.41$50.09$54.91
$54.50$51.00Jul 10$0.21$0.26$0.47$50.53$54.97
$55.00$51.50Jul 10$0.13$0.37$0.50$51.00$55.50
$54.00$50.50Jul 10$0.33$0.20$0.53$49.97$54.53
$54.50$51.50Jul 10$0.21$0.37$0.58$50.92$55.08
$54.00$51.00Jul 10$0.33$0.26$0.59$50.41$54.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
55/5657/58Jul 22$0.89$0.118.09$55.11$57.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
45/4649/50Jul 31$0.86$0.146.14$45.14$49.86
44/4548/49Aug 14$0.86$0.146.14$44.14$48.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 22$0.06$0.9415.67
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$44.00$45.00$46.00Aug 7$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
$57.00$58.00$59.00Jul 20$0.08$0.9211.50
$52.00$53.00$54.00Jul 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. 190 found (best net $-0.22, 186 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-$0.22$2.78
$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 6.15%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.3%6.15%6.49%708413
$53.00Aug 14$3.000.520.3%5.68%6.02%6139
$54.00Aug 21$2.860.472.2%5.41%7.65%1.4K5.0K
$53.50Aug 14$2.790.491.3%5.28%6.57%--40
$53.00Aug 7$2.730.520.3%5.17%5.51%111144
$54.00Aug 14$2.570.472.2%4.87%7.10%202.1K
$53.50Aug 7$2.490.491.3%4.71%6.00%2348
$55.00Aug 21$2.460.434.1%4.66%8.78%1.8K11.3K
$53.00Jul 31$2.400.510.3%4.54%4.88%355456
$54.50Aug 14$2.360.443.2%4.47%7.65%--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 196,481
Total Puts 132,766
Put/Call Ratio 0.68
Net Difference 63,715

Prior's Put/Call Breakdown

Total Calls 110,361
Total Puts 50,032
Put/Call Ratio 0.45
Net Difference 60,329

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