Tour v302
SLV
iShares Silver Trust
$52.92 -2.83%
(7/8 14:50) ◀
|
Wednesday, July 8, 2026 (2:55pm)
January 2026
|
▶ (7/8 15:00)
◀ 7/8 14:55 ▶

Option Volume

Detail
ℹ
Current (07/08 2:55pm) 341,436
Calls: 201,863 (59%)
Puts: 139,573 (41%)
Prior (07/07) 166,815
Calls: 113,163 (68%)
Puts: 53,652 (32%)
Current vs Prior +104.68%
Calls: +78.38% (Calls)
Puts: +160.15% (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 +39.73%
Calls: +34.30%
Puts: +48.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 2:55pm) $30.76M
Calls: $19.09M (62%)
Puts: $11.68M (38%)
Prior (07/07) $30.31M
Calls: $22.58M (74%)
Puts: $7.73M (26%)
Current vs Prior +1.49%
Calls: -15.47%
Puts: +51.00%
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 -31.22%
Calls: -1.42%
Puts: -53.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 2:55pm) 0.69
Prior (07/07) 0.47
Current vs Prior +45.84%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +6.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 2:55pm) 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 1.19% | 3.63%3.63% | 6.61%5.71% | 13.62%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -55.29% | -11.79%-11.79% | +0.61%-2.88% | +2.63%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -59.00% | -10.44%-11.45% | +2.11%-0.66% | +2.62%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -55.29% | -11.79%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.11% | 4.57%
Calls: 20.00% | 5.61%
Puts: 22.22% | 3.53%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +31.61% | -43.09%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +72.65% | -56.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($19.09M). Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.69. P/C ratio rising 46% - 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
14:55BULLISHBULLISHBULLISH
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 536 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.859.00$8.931.7%281.0080
$45.00Jul 87.858.00$7.931.9%281.0023
$42.50Jul 1710.4510.65$10.551.9%--1.0016
$42.50Jul 810.3510.55$10.451.9%1471.00164
$43.00Aug 710.3010.50$10.401.9%50.906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.5510.70$10.631.4%160.834.2K
$63.00Aug 710.3010.45$10.381.4%30.8855
$63.00Jul 1710.0510.20$10.131.5%4360.966.8K
$62.00Aug 219.659.80$9.731.5%280.811.4K
$62.00Jul 179.059.20$9.131.6%270.958.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.53, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.090.10$0.1010.0%4400.051.8K
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.11$0.119.1%50.05983
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$55.00Jul 100.140.16$0.1513.3%5.0K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.070.08$0.0812.5%1.8K0.064.1K
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$50.50Jul 100.170.19$0.1811.1%5.8K0.143.7K
$46.00Jul 170.160.19$0.1816.7%1430.073.4K
$46.50Jul 170.190.22$0.2114.3%180.0850

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 810.3510.55$10.451.9%1471.00164
$43.00Jul 89.8510.05$9.952.0%1421.0099
$43.50Jul 89.359.55$9.452.1%761.00110
$44.00Jul 88.859.00$8.931.7%281.0080
$44.50Jul 88.358.55$8.452.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 104.955.15$5.054.0%171.00640
$58.50Jul 105.455.70$5.584.5%71.0021
$59.00Jul 105.956.15$6.053.3%271.00517
$59.50Jul 106.456.65$6.553.1%--1.0017
$60.00Jul 106.957.15$7.052.8%561.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 315.1K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%39.8K0.0758.4K
$53.00Jul 80.090.12$0.1127.3%15.1K0.41475
$55.00Jul 170.770.81$0.795.1%13.8K0.3213.8K
$53.00Jul 171.571.62$1.603.1%10.3K0.517.1K
$52.50Jul 80.400.49$0.4520.0%8.4K0.92141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.03$0.02150.0%11.8K0.10261
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$50.00Jul 170.600.63$0.624.8%7.5K0.2328.2K
$50.50Jul 100.170.19$0.1811.1%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 545.4%, max 1179.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7692.4%56.2%1131.0%147105
$44.00Jul 8Aug 7623.3%54.5%1043.6%28127
$62.50Jul 8Jul 31558.1%49.8%1020.5%25160
$63.00Jul 8Aug 21536.5%48.4%1008.7%1654.5K
$45.00Jul 8Aug 21556.2%50.3%1006.7%581.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14692.4%54.1%1179.1%1313
$63.50Jul 8Jul 31603.5%51.2%1079.0%3041
$44.00Jul 8Aug 14623.3%52.9%1078.0%1452
$62.50Jul 8Jul 31558.1%49.8%1020.5%388
$63.00Jul 8Aug 21536.5%48.4%1008.7%274.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$58.00$59.00Jul 22$0.12$0.88$0.127.33$58.12
$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
$61.00$62.00Aug 14$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
$45.00$44.00Aug 7$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 328 found (best R:R 12.04, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.77$2.77$0.2312.04$47.77
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$49.00$50.00Jul 20$0.83$0.83$0.174.88$49.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$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
$58.00$57.00Jul 20$0.86$0.86$0.146.14$57.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05623.3%107.9%
$45.00Jul 8Jul 10$0.05556.2%96.3%
$46.00Jul 8Jul 10$0.05449.2%80.5%
$56.00Jul 8Jul 10$0.06200.0%51.9%
$63.50Jul 10Jul 17$0.0691.6%62.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07263.8%68.3%
$60.50Jul 10Jul 17$0.0879.9%55.1%
$49.50Jul 8Jul 10$0.09256.0%64.8%
$55.00Jul 8Jul 10$0.10143.7%48.7%
$50.00Jul 8Jul 10$0.13202.0%63.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 366 found (cheapest 0.55% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.11$0.18$0.29$52.71$53.290.55%
$52.50Jul 8$0.45$0.02$0.47$52.03$52.970.89%
$53.50Jul 8$0.02$0.55$0.57$52.93$54.071.08%
$52.00Jul 8$0.92$0.01$0.93$51.07$52.931.76%
$54.00Jul 8$0.01$1.07$1.08$52.92$55.082.04%
$51.50Jul 8$1.45$0.01$1.46$50.04$52.962.76%
$54.50Jul 8$0.01$1.57$1.58$52.92$56.082.99%
$53.00Jul 10$0.78$0.85$1.63$51.37$54.633.08%
$53.50Jul 10$0.54$1.09$1.63$51.87$55.133.08%
$52.50Jul 10$1.07$0.62$1.69$50.81$54.193.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 277 found (cheapest 0.08% of stock, avg 5.37%)

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$0.11$0.02$0.13$52.37$53.13
$55.00$50.50Jul 10$0.15$0.18$0.33$50.17$55.33
$55.00$51.00Jul 10$0.15$0.25$0.40$50.60$55.40
$54.50$50.50Jul 10$0.23$0.18$0.41$50.09$54.91
$54.50$51.00Jul 10$0.23$0.25$0.48$50.52$54.98
$55.00$51.50Jul 10$0.15$0.33$0.48$51.02$55.48
$54.00$50.50Jul 10$0.36$0.18$0.54$49.96$54.54
$54.50$51.50Jul 10$0.23$0.33$0.56$50.94$55.06
$55.00$52.00Jul 10$0.15$0.45$0.60$51.40$55.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
43/4447/48Aug 14$0.89$0.118.09$43.11$47.89
44/4548/49Aug 14$0.89$0.118.09$44.11$48.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
43/4448/49Aug 14$0.88$0.127.33$43.12$48.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
55/5657/58Jul 22$0.86$0.146.14$55.14$57.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$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
$61.00$62.00$63.00Aug 21$0.05$0.9519.00

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-$0.10$0.90
$46.00$45.001:2Jul 20-$0.11$0.89
$44.00$43.001:2Jul 22-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.33%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.48%711413
$53.00Aug 14$3.100.530.1%5.86%6.01%6139
$54.00Aug 21$2.920.482.0%5.52%7.56%1.4K5.0K
$53.50Aug 14$2.870.501.1%5.42%6.52%--40
$53.00Aug 7$2.810.520.1%5.31%5.46%117144
$54.00Aug 14$2.640.482.0%4.99%7.03%202.1K
$53.50Aug 7$2.550.491.1%4.82%5.91%7348
$55.00Aug 21$2.500.443.9%4.72%8.65%1.8K11.3K
$53.00Jul 31$2.470.520.1%4.67%4.82%355456
$54.50Aug 14$2.430.453.0%4.59%7.58%--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 201,863
Total Puts 139,573
Put/Call Ratio 0.69
Net Difference 62,290

Prior's Put/Call Breakdown

Total Calls 113,163
Total Puts 53,652
Put/Call Ratio 0.47
Net Difference 59,511

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