Tour v302
SLV
iShares Silver Trust
$52.99 -2.70%
(7/8 14:45) ◀
|
Wednesday, July 8, 2026 (2:50pm)
January 2026
|
▶ (7/8 14:55)
◀ 7/8 14:50 ▶

Option Volume

Detail
ℹ
Current (07/08 2:50pm) 334,029
Calls: 199,359 (60%)
Puts: 134,670 (40%)
Prior (07/07) 162,596
Calls: 111,462 (69%)
Puts: 51,134 (31%)
Current vs Prior +105.43%
Calls: +78.86% (Calls)
Puts: +163.37% (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 +36.70%
Calls: +32.63%
Puts: +43.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:50pm) $30.58M
Calls: $19.30M (63%)
Puts: $11.28M (37%)
Prior (07/07) $29.76M
Calls: $22.77M (77%)
Puts: $6.99M (23%)
Current vs Prior +2.77%
Calls: -15.23%
Puts: +61.42%
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 -31.62%
Calls: -0.29%
Puts: -55.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:50pm) 0.68
Prior (07/07) 0.46
Current vs Prior +47.25%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:50pm) 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 1.25% | 3.59%3.59% | 6.62%5.72% | 13.68%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -53.22% | -12.83%-12.82% | +0.77%-2.69% | +3.06%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -57.10% | -11.49%-12.49% | +2.27%-0.47% | +3.05%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -53.22% | -12.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.33% | 4.32%
Calls: 19.23% | 3.64%
Puts: 21.43% | 5.00%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +26.75% | -46.20%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +66.27% | -58.50%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($19.30M). Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.68. P/C ratio rising 47% - 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
14:50BULLISHBULLISHBULLISH
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 531 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 87.958.05$8.001.3%281.0023
$56.00Aug 212.182.21$2.201.4%1.2K0.396.5K
$45.00Aug 218.909.05$8.981.7%300.841.8K
$42.50Jul 1510.4510.65$10.551.9%--1.0032
$42.50Jul 1010.4010.60$10.501.9%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 87.958.05$8.001.3%30.992
$63.00Aug 2110.5010.65$10.581.4%160.834.2K
$63.00Aug 710.2510.40$10.331.5%30.8855
$63.00Jul 1710.0010.15$10.071.5%4360.966.8K
$62.00Jul 88.959.10$9.021.7%190.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%30.06983
$53.00Jul 80.110.13$0.1216.7%14.4K0.47475
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$55.00Jul 100.150.16$0.166.3%3.9K0.162.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.050.06$0.0616.7%1360.05387
$49.00Jul 100.070.08$0.0812.5%1.8K0.064.1K
$49.50Jul 100.090.10$0.1010.0%4120.08251
$44.50Jul 170.110.13$0.1216.7%10.05106
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3510.60$10.482.4%1471.00164
$43.00Jul 89.8510.10$9.982.5%1421.0099
$43.50Jul 89.359.60$9.482.6%761.00110
$44.00Jul 88.909.10$9.002.2%281.0080
$44.50Jul 88.358.60$8.482.9%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 89.9010.15$10.032.5%110.991
$62.00Jul 108.909.15$9.032.8%110.99250
$62.50Jul 109.409.65$9.532.6%70.992.2K
$63.00Jul 109.9010.15$10.032.5%110.99344
$63.50Jul 1010.4010.65$10.532.4%--0.99127

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 307.8K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$53.00Jul 80.110.13$0.1216.7%14.4K0.47475
$55.00Jul 170.790.82$0.813.7%13.8K0.3213.8K
$53.00Jul 171.611.67$1.643.7%10.3K0.517.1K
$52.50Jul 80.470.57$0.5219.2%8.3K0.97141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%11.8K0.07261
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$50.00Jul 170.580.63$0.618.2%7.5K0.2328.2K
$50.50Jul 100.160.18$0.1711.8%5.8K0.143.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 525.7%, max 1148.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7678.6%56.7%1096.1%147105
$44.00Jul 8Aug 7611.0%54.6%1019.5%28127
$62.50Jul 8Jul 31542.0%49.8%988.6%25160
$62.00Jul 8Aug 21519.5%47.8%985.7%6.1K7.6K
$63.00Jul 8Aug 21521.0%48.4%977.1%1654.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14679.7%54.5%1148.2%1213
$44.00Jul 8Aug 14612.0%53.0%1053.8%1452
$63.50Jul 8Jul 31586.2%51.2%1045.9%3041
$62.50Jul 8Jul 31542.0%49.8%988.6%388
$62.00Jul 8Aug 21519.5%47.8%985.7%471.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$57.00$58.00Jul 22$0.13$0.87$0.136.69$57.13
$58.00$59.00Jul 22$0.13$0.87$0.136.69$58.13
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 7$0.11$0.89$0.118.09$45.89
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 7$0.12$0.88$0.127.33$44.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 14$0.16$0.84$0.165.25$45.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 14.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.40$1.40$0.1014.00$46.40
$45.00$48.00Jul 20$2.77$2.77$0.2312.04$47.77
$43.00$44.00Aug 7$0.90$0.90$0.109.00$43.90
$48.00$49.00Jul 20$0.88$0.88$0.127.33$48.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.06320.2%75.0%
$56.00Jul 8Jul 10$0.06192.3%51.1%
$63.50Jul 10Jul 17$0.0690.9%61.9%
$48.50Jul 8Jul 10$0.08290.2%71.3%
$49.00Jul 8Jul 10$0.08260.2%69.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07260.2%69.0%
$56.00Jul 8Jul 10$0.08192.3%51.1%
$49.50Jul 8Jul 10$0.09252.9%65.5%
$55.50Jul 8Jul 10$0.09165.2%49.1%
$60.50Jul 10Jul 17$0.1079.5%54.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 366 found (cheapest 0.49% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.12$0.14$0.26$52.74$53.260.49%
$52.50Jul 8$0.52$0.01$0.53$51.97$53.031.00%
$53.50Jul 8$0.02$0.53$0.55$52.95$54.051.04%
$52.00Jul 8$0.98$0.01$0.99$51.01$52.991.87%
$54.00Jul 8$0.01$1.03$1.04$52.96$55.041.96%
$51.50Jul 8$1.50$0.01$1.51$49.99$53.012.85%
$54.50Jul 8$0.01$1.51$1.52$52.98$56.022.87%
$53.00Jul 10$0.82$0.80$1.62$51.38$54.623.06%
$53.50Jul 10$0.57$1.08$1.65$51.85$55.153.11%
$52.50Jul 10$1.10$0.60$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 0.06% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$52.50Jul 8$0.02$0.01$0.03$52.47$53.53
$53.00$52.50Jul 8$0.12$0.01$0.13$52.37$53.13
$55.50$51.00Jul 10$0.10$0.23$0.33$50.67$55.83
$55.00$51.00Jul 10$0.16$0.23$0.39$50.61$55.39
$55.50$51.50Jul 10$0.10$0.32$0.42$51.08$55.92
$54.50$51.00Jul 10$0.25$0.23$0.48$50.52$54.98
$55.00$51.50Jul 10$0.16$0.32$0.48$51.02$55.48
$55.50$52.00Jul 10$0.10$0.43$0.53$51.47$56.03
$54.50$51.50Jul 10$0.25$0.32$0.57$50.93$55.07
$55.00$52.00Jul 10$0.16$0.43$0.59$51.41$55.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
54/5556/57Jul 22$0.88$0.127.33$54.12$56.88
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
45/4649/50Jul 31$0.87$0.136.69$45.13$49.87
44/4548/49Aug 14$0.87$0.136.69$44.13$48.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4849/50Jul 31$0.85$0.155.67$47.65$49.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 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$60.00Jul 22$0.05$0.9519.00
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$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. 192 found (best net $-0.21, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.06$1.94
$61.00$62.001:2Jul 20-$0.10$0.90
$58.50$59.501:2Jul 20-$0.13$0.87
$60.00$61.001:2Jul 22-$0.13$0.87
$59.00$60.001:2Jul 22-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.21$2.79
$44.00$43.001:2Jul 20-$0.09$0.91
$45.00$44.001:2Jul 20-$0.09$0.91
$44.00$43.001:2Jul 22-$0.10$0.90
$46.00$45.001:2Jul 20-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 found (best yield 6.32%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.0%6.32%6.34%709413
$53.00Aug 14$3.100.520.0%5.85%5.87%6139
$54.00Aug 21$2.930.481.9%5.53%7.44%1.4K5.0K
$53.50Aug 14$2.880.501.0%5.43%6.40%--40
$53.00Aug 7$2.820.520.0%5.32%5.34%111144
$54.00Aug 14$2.650.481.9%5.00%6.91%202.1K
$53.50Aug 7$2.570.501.0%4.85%5.81%7348
$55.00Aug 21$2.540.443.8%4.79%8.59%1.8K11.3K
$53.00Jul 31$2.490.520.0%4.70%4.72%355456
$54.50Aug 14$2.440.452.9%4.60%7.45%--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 199,359
Total Puts 134,670
Put/Call Ratio 0.68
Net Difference 64,689

Prior's Put/Call Breakdown

Total Calls 111,462
Total Puts 51,134
Put/Call Ratio 0.46
Net Difference 60,328

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