Tour v302
SLV
iShares Silver Trust
$52.91 -2.85%
(7/8 15:00) ◀
|
Wednesday, July 8, 2026 (3:05pm)
January 2026
|
▶ (7/8 15:10)
◀ 7/8 15:05 ▶

Option Volume

Detail
ℹ
Current (07/08 3:05pm) 346,973
Calls: 206,496 (60%)
Puts: 140,477 (40%)
Prior (07/07) 204,154
Calls: 139,072 (68%)
Puts: 65,082 (32%)
Current vs Prior +69.96%
Calls: +48.48% (Calls)
Puts: +115.85% (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 +42.00%
Calls: +37.38%
Puts: +49.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:05pm) $31.54M
Calls: $19.68M (62%)
Puts: $11.86M (38%)
Prior (07/07) $33.62M
Calls: $24.12M (72%)
Puts: $9.51M (28%)
Current vs Prior -6.20%
Calls: -18.42%
Puts: +24.79%
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 -29.48%
Calls: +1.63%
Puts: -53.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:05pm) 0.68
Prior (07/07) 0.47
Current vs Prior +45.37%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +4.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:05pm) 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 1.23% | 3.67%3.67% | 6.61%5.67% | 13.70%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -53.87% | -10.87%-10.87% | +0.61%-3.52% | +3.19%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -57.70% | -9.51%-10.53% | +2.11%-1.32% | +3.19%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -53.87% | -10.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.23% | 4.06%
Calls: 29.79% | 4.59%
Puts: 16.67% | 3.53%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +44.83% | -49.44%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +89.99% | -60.99%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($19.68M). Above-average activity with volume up 70% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 45% - 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
15:05BULLISHBULLISHBULLISH
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 533 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 710.3510.50$10.431.4%50.916
$44.00Jul 88.859.00$8.931.7%280.9980
$45.00Aug 78.558.70$8.631.7%10.8743
$42.50Jul 1710.4510.65$10.551.9%--0.9716
$42.50Jul 810.3510.55$10.451.9%1471.00164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.5510.70$10.631.4%170.824.2K
$62.00Aug 219.659.80$9.731.5%280.801.4K
$62.00Jul 179.059.20$9.131.6%470.938.7K
$61.00Aug 218.808.95$8.881.7%90.783.7K
$60.00Aug 217.958.10$8.031.9%1440.7510.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2660.061.8K
$61.00Jul 170.100.12$0.1118.2%1430.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
$55.00Jul 100.140.16$0.1513.3%5.1K0.162.6K
$60.00Jul 170.140.15$0.156.7%39.9K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.060.07$0.0714.3%1380.05387
$49.00Jul 100.080.09$0.0911.1%1.8K0.074.1K
$49.50Jul 100.100.12$0.1118.2%4180.09251
$50.00Jul 100.140.15$0.156.7%9.3K0.1113.8K
$53.00Jul 80.160.19$0.1816.7%4.6K0.573.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3510.55$10.451.9%1471.00164
$46.50Jul 86.356.55$6.453.1%310.9928
$43.00Jul 89.8510.05$9.952.0%1420.9999
$43.50Jul 89.359.55$9.452.1%760.99110
$44.00Jul 88.859.00$8.931.7%280.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 80.971.14$1.0616.0%2.4K1.002.8K
$54.50Jul 81.481.63$1.569.6%6871.001.4K
$55.00Jul 81.982.16$2.078.7%3.6K1.004.3K
$55.50Jul 82.472.63$2.556.3%2431.00648
$56.00Jul 82.973.15$3.065.9%1831.00936

Most actively traded options today. High liquidity = easy entry/exit. 685 active (total vol 317.9K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%39.9K0.0758.4K
$53.00Jul 80.080.11$0.1030.0%15.5K0.43475
$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 80.400.54$0.4729.8%8.4K0.95141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%12.0K0.05261
$50.00Jul 100.140.15$0.156.7%9.3K0.1113.8K
$50.00Jul 170.600.63$0.624.8%7.6K0.2328.2K
$50.50Jul 100.180.19$0.195.3%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. 82 strikes (avg 608.6%, max 1283.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7747.1%56.6%1219.9%147105
$44.00Jul 8Aug 7672.6%54.8%1126.5%28127
$62.50Jul 8Jul 31599.5%49.9%1100.3%25160
$45.00Jul 8Aug 21600.4%50.2%1095.8%581.8K
$62.00Jul 8Aug 21574.7%48.1%1095.2%6.1K7.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14747.1%54.0%1283.8%1313
$44.00Jul 8Aug 14672.6%52.6%1177.9%1452
$62.50Jul 8Jul 31599.5%49.9%1100.3%388
$45.00Jul 8Aug 21600.4%50.2%1095.8%5077.6K
$62.00Jul 8Aug 21574.7%48.1%1095.2%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 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$44.00$43.00Aug 14$0.10$0.90$0.109.00$43.90
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$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. 331 found (best R:R 12.04, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.77$2.77$0.2312.04$47.77
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$47.00$48.00Jul 24$0.87$0.87$0.136.69$47.87
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$58.00$57.00Jul 20$0.88$0.88$0.127.33$57.12
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$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. 35 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05672.6%108.4%
$56.00Jul 8Jul 10$0.06213.7%52.4%
$48.00Jul 8Jul 10$0.08351.8%75.0%
$48.50Jul 8Jul 10$0.08350.8%73.6%
$55.50Jul 8Jul 10$0.09183.9%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06350.8%73.6%
$49.00Jul 8Jul 10$0.08285.6%70.8%
$55.50Jul 8Jul 10$0.08183.9%50.3%
$60.50Jul 10Jul 17$0.0879.8%54.5%
$49.50Jul 8Jul 10$0.10252.4%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 363 found (cheapest 0.53% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.10$0.18$0.28$52.72$53.280.53%
$52.50Jul 8$0.47$0.01$0.48$52.02$52.980.91%
$53.50Jul 8$0.02$0.55$0.57$52.93$54.071.08%
$52.00Jul 8$0.95$0.01$0.96$51.04$52.961.81%
$54.00Jul 8$0.01$1.06$1.07$52.93$55.072.02%
$51.50Jul 8$1.45$0.01$1.46$50.04$52.962.76%
$54.50Jul 8$0.01$1.56$1.57$52.93$56.072.97%
$53.50Jul 10$0.55$1.09$1.64$51.86$55.143.10%
$53.00Jul 10$0.80$0.85$1.65$51.35$54.653.12%
$52.50Jul 10$1.09$0.63$1.72$50.78$54.223.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.55% of stock, avg 5.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$50.50Jul 10$0.10$0.19$0.29$50.21$55.79
$55.00$50.50Jul 10$0.15$0.19$0.34$50.16$55.34
$55.50$51.00Jul 10$0.10$0.26$0.36$50.64$55.86
$55.00$51.00Jul 10$0.15$0.26$0.41$50.59$55.41
$54.50$50.50Jul 10$0.25$0.19$0.44$50.06$54.94
$55.50$51.50Jul 10$0.10$0.35$0.45$51.05$55.95
$55.00$51.50Jul 10$0.15$0.35$0.50$51.00$55.50
$54.50$51.00Jul 10$0.25$0.26$0.51$50.49$55.01
$54.00$50.50Jul 10$0.37$0.19$0.56$49.94$54.56
$55.50$52.00Jul 10$0.10$0.47$0.57$51.43$56.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.89$0.118.09$45.11$47.89
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
50/5152/53Jul 22$0.86$0.146.14$50.14$52.86
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$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. 190 found (best net $-0.20, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.05$1.95
$61.00$62.001:2Jul 20-$0.10$0.90
$58.50$59.501:2Jul 20-$0.13$0.87
$59.00$60.001:2Jul 22-$0.14$0.86
$60.00$61.001:2Jul 22-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.20$2.80
$44.00$43.001:2Jul 20-$0.07$0.93
$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. 165 found (best yield 6.43%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.400.530.2%6.43%6.60%726413
$53.00Aug 14$3.100.530.2%5.86%6.03%6139
$54.00Aug 21$2.930.492.1%5.54%7.60%1.4K5.0K
$53.50Aug 14$2.880.501.1%5.44%6.56%--40
$53.00Aug 7$2.810.520.2%5.31%5.48%117144
$54.00Aug 14$2.650.482.1%5.01%7.07%202.1K
$53.50Aug 7$2.570.501.1%4.86%5.97%7348
$55.00Aug 21$2.510.444.0%4.74%8.69%1.8K11.3K
$53.00Jul 31$2.470.520.2%4.67%4.84%356456
$54.50Aug 14$2.440.453.0%4.61%7.62%--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 206,496
Total Puts 140,477
Put/Call Ratio 0.68
Net Difference 66,019

Prior's Put/Call Breakdown

Total Calls 139,072
Total Puts 65,082
Put/Call Ratio 0.47
Net Difference 73,990

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