Tour v302
SLV
iShares Silver Trust
$52.89 -2.88%
(7/8 14:40) ◀
|
Wednesday, July 8, 2026 (2:45pm)
January 2026
|
▶ (7/8 14:50)
◀ 7/8 14:45 ▶

Option Volume

Detail
ℹ
Current (07/08 2:45pm) 330,755
Calls: 197,336 (60%)
Puts: 133,419 (40%)
Prior (07/07) 160,803
Calls: 110,526 (69%)
Puts: 50,277 (31%)
Current vs Prior +105.69%
Calls: +78.54% (Calls)
Puts: +165.37% (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 +35.36%
Calls: +31.29%
Puts: +41.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:45pm) $29.96M
Calls: $18.41M (61%)
Puts: $11.56M (39%)
Prior (07/07) $29.90M
Calls: $23.31M (78%)
Puts: $6.59M (22%)
Current vs Prior +0.22%
Calls: -21.01%
Puts: +75.28%
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 -33.00%
Calls: -4.92%
Puts: -54.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:45pm) 0.68
Prior (07/07) 0.45
Current vs Prior +48.63%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +4.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:45pm) 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% | 3.65%3.65% | 6.58%5.71% | 13.73%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -58.81% | -11.28%-11.28% | +0.09%-2.82% | +3.40%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -62.23% | -9.92%-10.94% | +1.59%-0.61% | +3.39%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -58.81% | -11.28%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.78% | 6.54%
Calls: 20.51% | 2.86%
Puts: 21.05% | 10.23%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +29.55% | -18.56%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +69.95% | -37.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($18.41M). Unusually high activity with volume up 106% 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
14:45BULLISHBULLISHBULLISH
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 527 of results (avg 4.6%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.858.95$8.901.1%281.0080
$45.00Jul 87.857.95$7.901.3%281.0023
$52.00Aug 213.903.95$3.931.3%2450.57680
$46.00Jul 86.856.95$6.901.4%131.0012
$45.00Aug 218.808.95$8.881.7%300.841.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.058.15$8.101.2%30.992
$60.00Jul 87.057.15$7.101.4%350.9923
$50.00Aug 212.012.04$2.031.5%4.8K0.3415.1K
$62.00Aug 219.709.85$9.771.5%280.811.4K
$62.00Aug 79.459.60$9.521.6%270.8678

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.52, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.080.09$0.0911.1%3270.10563
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%30.06983
$55.00Jul 100.130.15$0.1414.3%3.9K0.142.6K
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.080.09$0.0911.1%1.3K0.074.1K
$49.50Jul 100.100.12$0.1118.2%4120.09251
$44.50Jul 170.110.13$0.1216.7%10.05106
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$46.00Jul 170.170.20$0.1915.8%1430.073.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.81, 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 88.858.95$8.901.1%281.0080
$44.50Jul 88.258.45$8.352.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 158.508.80$8.653.5%21.00--
$61.00Jul 88.058.15$8.101.2%30.992
$61.50Jul 88.558.75$8.652.3%170.998
$62.00Jul 89.059.25$9.152.2%190.99--
$63.00Jul 810.0510.25$10.152.0%110.991

Most actively traded options today. High liquidity = easy entry/exit. 682 active (total vol 304.8K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$53.00Jul 80.070.09$0.0825.0%14.2K0.34475
$55.00Jul 170.740.78$0.765.3%13.7K0.3113.8K
$53.00Jul 171.521.60$1.565.1%10.2K0.507.1K
$52.50Jul 80.350.43$0.3920.5%8.1K0.89141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.010.02$0.0250.0%11.7K0.11261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.610.67$0.649.4%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. 82 strikes (avg 518.8%, max 1092.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31650.1%60.6%972.2%180134
$44.00Jul 8Aug 7585.1%55.1%962.4%28127
$62.50Jul 8Jul 31528.8%50.3%951.3%25160
$63.00Jul 8Aug 21508.3%48.4%949.6%1654.5K
$45.00Jul 8Aug 21521.8%50.5%933.9%581.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14650.1%54.5%1092.0%1213
$44.00Jul 8Aug 14585.1%52.9%1006.2%1452
$62.50Jul 8Jul 31528.8%50.3%951.3%388
$63.00Jul 8Aug 21508.3%48.4%949.6%264.2K
$45.00Jul 8Aug 21521.8%50.5%933.9%5057.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 9.00, avg 1.96)

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
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$45.00$44.00Aug 14$0.14$0.86$0.146.14$44.86
$46.00$45.00Aug 14$0.15$0.85$0.155.67$45.85
$47.00$46.00Aug 14$0.18$0.82$0.184.56$46.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 327 found (best R:R 14.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.80$2.80$0.2014.00$47.80
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$47.00$48.00Jul 24$0.87$0.87$0.136.69$47.87
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 14$0.88$0.88$0.127.33$61.12
$58.00$57.00Jul 20$0.87$0.87$0.136.69$57.13
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 8Jul 10$0.05391.6%78.0%
$47.50Jul 8Jul 10$0.05363.5%76.4%
$49.00Jul 8Jul 10$0.05246.0%69.1%
$49.50Jul 8Jul 10$0.05238.7%66.0%
$55.50Jul 8Jul 10$0.08165.2%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 8Jul 10$0.05289.7%63.1%
$59.00Jul 8Jul 10$0.05365.9%72.8%
$60.00Jul 8Jul 10$0.05381.1%76.1%
$61.00Jul 8Jul 10$0.05424.7%84.7%
$49.00Jul 8Jul 10$0.08246.0%69.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 361 found (cheapest 0.51% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.08$0.19$0.27$52.73$53.270.51%
$52.50Jul 8$0.39$0.02$0.41$52.09$52.910.78%
$53.50Jul 8$0.02$0.63$0.65$52.85$54.151.23%
$52.00Jul 8$0.88$0.01$0.89$51.11$52.891.68%
$54.00Jul 8$0.01$1.13$1.14$52.86$55.142.16%
$51.50Jul 8$1.36$0.01$1.37$50.13$52.872.59%
$53.00Jul 10$0.76$0.88$1.64$51.36$54.643.10%
$54.50Jul 8$0.01$1.64$1.65$52.85$56.153.12%
$53.50Jul 10$0.52$1.15$1.67$51.83$55.173.16%
$52.50Jul 10$1.05$0.65$1.70$50.80$54.203.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.50Jul 8$0.02$0.02$0.04$52.46$53.54
$53.00$52.50Jul 8$0.08$0.02$0.10$52.40$53.10
$55.00$50.50Jul 10$0.14$0.20$0.34$50.16$55.34
$55.00$51.00Jul 10$0.14$0.26$0.40$50.60$55.40
$54.50$50.50Jul 10$0.22$0.20$0.42$50.08$54.92
$54.50$51.00Jul 10$0.22$0.26$0.48$50.52$54.98
$55.00$51.50Jul 10$0.14$0.36$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$0.22$0.36$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. 115 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
44/4548/49Aug 14$0.89$0.118.09$44.11$48.89
48/4849/50Jul 31$0.86$0.146.14$47.64$49.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
45/4649/50Jul 31$0.85$0.155.67$45.15$49.85
49/5051/52Aug 21$0.85$0.155.67$49.15$51.85
52/5354/55Jul 22$0.84$0.165.25$52.16$54.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$43.00$44.00$45.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 20$0.06$0.9415.67

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 $-0.23, 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-$0.23$2.77
$44.00$43.001:2Jul 20-$0.09$0.91
$45.00$44.001:2Jul 20-$0.09$0.91
$46.00$45.001:2Jul 20-$0.11$0.89
$44.00$43.001:2Jul 22-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.33%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.520.2%6.33%6.54%708413
$53.00Aug 14$3.050.520.2%5.77%5.97%6139
$54.00Aug 21$2.880.482.1%5.45%7.54%1.4K5.0K
$53.50Aug 14$2.820.491.1%5.33%6.49%--40
$53.00Aug 7$2.750.520.2%5.20%5.41%111144
$54.00Aug 14$2.600.472.1%4.92%7.01%202.1K
$53.50Aug 7$2.510.491.1%4.75%5.90%2348
$55.00Aug 21$2.470.434.0%4.67%8.66%1.8K11.3K
$53.00Jul 31$2.420.510.2%4.58%4.78%355456
$54.50Aug 14$2.390.453.0%4.52%7.56%--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 197,336
Total Puts 133,419
Put/Call Ratio 0.68
Net Difference 63,917

Prior's Put/Call Breakdown

Total Calls 110,526
Total Puts 50,277
Put/Call Ratio 0.45
Net Difference 60,249

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