Tour v302
SLV
iShares Silver Trust
$52.92 -2.83%
(7/8 14:55) ◀
|
Wednesday, July 8, 2026 (3:00pm)
January 2026
|
▶ (7/8 15:05)
◀ 7/8 15:00 ▶

Option Volume

Detail
ℹ
Current (07/08 3:00pm) 344,953
Calls: 204,965 (59%)
Puts: 139,988 (41%)
Prior (07/07) 195,709
Calls: 137,955 (70%)
Puts: 57,754 (30%)
Current vs Prior +76.26%
Calls: +48.57% (Calls)
Puts: +142.39% (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 +41.17%
Calls: +36.36%
Puts: +48.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:00pm) $31.12M
Calls: $19.22M (62%)
Puts: $11.90M (38%)
Prior (07/07) $32.99M
Calls: $24.58M (75%)
Puts: $8.41M (25%)
Current vs Prior -5.66%
Calls: -21.80%
Puts: +41.55%
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 -30.42%
Calls: -0.71%
Puts: -53.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:00pm) 0.68
Prior (07/07) 0.42
Current vs Prior +63.14%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +5.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:00pm) 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 1.15% | 3.63%3.63% | 6.61%5.71% | 13.66%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -56.71% | -11.79%-11.79% | +0.61%-2.88% | +2.91%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -60.30% | -10.44%-11.45% | +2.11%-0.66% | +2.90%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -56.71% | -11.79%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.23% | 6.21%
Calls: 30.23% | 6.60%
Puts: 22.22% | 5.81%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +63.53% | -22.67%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +114.52% | -40.34%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($19.22M). Above-average activity with volume up 76% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 63% - 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
15:00BULLISHBULLISHBULLISH
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 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
$46.00Jul 86.856.95$6.901.4%131.0012
$43.00Jul 3110.2010.35$10.271.5%380.9135
$44.00Aug 79.409.55$9.481.6%--0.8947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 86.056.15$6.101.6%410.999
$61.00Aug 78.508.65$8.571.8%140.8310
$61.00Jul 248.208.35$8.271.8%340.90264
$61.00Jul 88.008.15$8.071.9%30.992
$60.00Aug 218.008.15$8.071.9%1440.7610.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 100.060.07$0.0714.3%1.9K0.072.5K
$55.50Jul 100.090.10$0.1010.0%3850.10563
$61.00Jul 170.100.12$0.1118.2%1410.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
$55.00Jul 100.140.15$0.156.7%5.1K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.080.09$0.0911.1%1.8K0.074.1K
$49.50Jul 100.100.12$0.1118.2%4180.09251
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$46.00Jul 170.160.19$0.1816.7%1430.073.4K
$50.50Jul 100.180.19$0.195.3%5.8K0.153.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3010.50$10.401.9%1471.00164
$43.00Jul 89.8010.00$9.902.0%1421.0099
$43.50Jul 89.309.50$9.402.1%761.00110
$44.00Jul 88.858.95$8.901.1%281.0080
$44.50Jul 88.308.50$8.402.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 105.005.25$5.134.9%171.00640
$58.50Jul 105.505.75$5.634.4%71.0021
$59.00Jul 106.006.25$6.134.1%271.00517
$59.50Jul 106.506.75$6.633.8%--1.0017
$60.00Jul 107.007.20$7.102.8%571.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 316.1K, top 39.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.16$0.1520.0%39.8K0.0758.4K
$53.00Jul 80.080.11$0.1030.0%15.2K0.40475
$55.00Jul 170.760.81$0.796.3%13.8K0.3213.8K
$53.00Jul 171.551.65$1.606.2%10.3K0.517.1K
$52.50Jul 80.360.49$0.4330.2%8.4K0.94141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%11.9K0.05261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.600.63$0.624.8%7.5K0.2328.2K
$50.50Jul 100.180.19$0.195.3%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. 84 strikes (avg 570.2%, max 1225.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7714.8%56.2%1171.6%147105
$44.00Jul 8Aug 7643.5%54.6%1077.4%28127
$62.00Jul 8Aug 21552.9%47.8%1057.7%6.1K7.6K
$62.50Jul 8Jul 31576.7%50.2%1048.4%25160
$63.00Jul 8Aug 21554.4%48.6%1041.3%1654.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14714.8%53.9%1225.3%1313
$44.00Jul 8Aug 14643.5%52.7%1120.9%1452
$63.50Jul 8Jul 31623.5%51.4%1113.8%3041
$62.00Jul 8Aug 21552.9%47.8%1057.7%471.4K
$62.50Jul 8Jul 31576.7%50.2%1048.4%388

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 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$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
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
$57.00$58.00Jul 22$0.15$0.85$0.155.67$57.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$45.00Jul 31$0.12$0.88$0.127.33$45.88
$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. 327 found (best R:R 12.64, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.78$2.78$0.2212.64$47.78
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.88$0.88$0.127.33$48.88
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.89$0.89$0.118.09$60.11
$62.00$61.00Aug 7$0.86$0.86$0.146.14$61.14
$58.00$57.00Jul 20$0.85$0.85$0.155.67$57.15
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 14$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06206.8%51.2%
$63.50Jul 10Jul 17$0.0691.8%62.3%
$48.50Jul 8Jul 10$0.07304.0%71.8%
$47.00Jul 8Jul 13$0.08399.5%62.0%
$55.50Jul 8Jul 10$0.09178.2%49.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 8Jul 10$0.06462.7%84.3%
$56.00Jul 8Jul 10$0.07206.8%51.2%
$49.00Jul 8Jul 10$0.08272.1%70.2%
$49.50Jul 8Jul 10$0.10240.3%67.1%
$55.50Jul 8Jul 10$0.10178.2%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 0.53% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.10$0.18$0.28$52.72$53.280.53%
$52.50Jul 8$0.43$0.01$0.44$52.06$52.940.83%
$53.50Jul 8$0.02$0.60$0.62$52.88$54.121.17%
$52.00Jul 8$0.91$0.01$0.92$51.08$52.921.74%
$54.00Jul 8$0.01$1.12$1.13$52.87$55.132.14%
$51.50Jul 8$1.41$0.01$1.42$50.08$52.922.68%
$54.50Jul 8$0.01$1.58$1.59$52.91$56.093.00%
$53.00Jul 10$0.78$0.86$1.64$51.36$54.643.10%
$53.50Jul 10$0.55$1.13$1.68$51.82$55.183.17%
$52.50Jul 10$1.06$0.64$1.70$50.80$54.203.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.64% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 10$0.15$0.19$0.34$50.16$55.34
$55.00$51.00Jul 10$0.15$0.26$0.41$50.59$55.41
$54.50$50.50Jul 10$0.24$0.19$0.43$50.07$54.93
$54.50$51.00Jul 10$0.24$0.26$0.50$50.50$55.00
$55.00$51.50Jul 10$0.15$0.35$0.50$51.00$55.50
$54.00$50.50Jul 10$0.37$0.19$0.56$49.94$54.56
$54.50$51.50Jul 10$0.24$0.35$0.59$50.91$55.09
$55.00$52.00Jul 10$0.15$0.47$0.62$51.38$55.62
$54.00$51.00Jul 10$0.37$0.26$0.63$50.37$54.63
$55.00$50.50Jul 13$0.32$0.32$0.64$49.86$55.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 14$0.90$0.109.00$45.10$48.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
43/4447/48Aug 14$0.88$0.127.33$43.12$47.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
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
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
43/4448/49Aug 14$0.86$0.146.14$43.14$48.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 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. 194 found (best net $-0.21, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.06$1.94
$61.00$62.001:2Jul 20-$0.10$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. 167 found (best yield 6.33%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.520.1%6.33%6.48%726413
$53.00Aug 14$3.050.520.1%5.76%5.91%6139
$54.00Aug 21$2.920.482.0%5.52%7.56%1.4K5.0K
$53.50Aug 14$2.840.501.1%5.37%6.46%--40
$53.00Aug 7$2.780.520.1%5.25%5.40%117144
$54.00Aug 14$2.620.472.0%4.95%6.99%202.1K
$53.50Aug 7$2.540.491.1%4.80%5.90%7348
$55.00Aug 21$2.490.433.9%4.71%8.64%1.8K11.3K
$53.00Jul 31$2.440.520.1%4.61%4.76%356456
$54.50Aug 14$2.410.453.0%4.55%7.54%--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 204,965
Total Puts 139,988
Put/Call Ratio 0.68
Net Difference 64,977

Prior's Put/Call Breakdown

Total Calls 137,955
Total Puts 57,754
Put/Call Ratio 0.42
Net Difference 80,201

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