Tour v302
SLV
iShares Silver Trust
$53.00 -2.69%
(7/8 15:05) ◀
|
Wednesday, July 8, 2026 (3:10pm)
January 2026
|
▶
◀ 7/8 15:10

Option Volume

Detail
ℹ
Current (07/08 3:10pm) 348,515
Calls: 207,761 (60%)
Puts: 140,754 (40%)
Prior (07/07) 209,955
Calls: 140,525 (67%)
Puts: 69,430 (33%)
Current vs Prior +66.00%
Calls: +47.85% (Calls)
Puts: +102.73% (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 +42.63%
Calls: +38.22%
Puts: +49.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:10pm) $31.95M
Calls: $20.23M (63%)
Puts: $11.72M (37%)
Prior (07/07) $34.20M
Calls: $23.48M (69%)
Puts: $10.71M (31%)
Current vs Prior -6.56%
Calls: -13.85%
Puts: +9.42%
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 -28.56%
Calls: +4.49%
Puts: -53.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:10pm) 0.68
Prior (07/07) 0.49
Current vs Prior +37.12%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +4.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:10pm) 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 0.49% | 3.11%3.11% | 6.06%5.17% | 12.64%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -81.58% | -24.31%-24.31% | -7.86%-12.02% | -4.78%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -83.10% | -23.15%-24.02% | -6.49%-10.01% | -4.78%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -81.58% | -24.31%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.77% | 5.47%
Calls: 16.67% | 2.41%
Puts: 42.86% | 8.54%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +85.60% | -31.88%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +143.47% | -47.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($20.23M). Above-average activity with volume up 66% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 37% - 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:10BULLISHBULLISHBULLISH
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 534 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 319.359.50$9.431.6%50.9047
$45.00Aug 218.909.05$8.981.7%300.841.8K
$56.00Aug 212.172.21$2.191.8%1.2K0.406.5K
$45.00Jul 87.958.10$8.031.9%281.0023
$42.50Jul 1510.4510.65$10.551.9%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.5010.65$10.581.4%170.834.2K
$60.00Jul 86.957.05$7.001.4%350.9923
$59.00Jul 85.956.05$6.001.7%410.999
$62.00Jul 88.909.05$8.981.7%190.99--
$63.50Jul 1710.4510.65$10.551.9%--0.961.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2660.061.8K
$55.50Jul 100.100.11$0.119.1%3880.11563
$61.00Jul 170.100.12$0.1118.2%1430.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
$53.00Jul 80.110.13$0.1216.7%15.6K0.49475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.070.08$0.0812.5%1.8K0.064.1K
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.50Jul 100.170.19$0.1811.1%5.8K0.143.7K
$45.00Jul 220.200.24$0.2218.2%200.0716
$51.00Jul 100.230.25$0.248.3%3330.18796

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 810.4010.60$10.501.9%1471.00164
$43.00Jul 89.9010.10$10.002.0%1421.0099
$43.50Jul 89.409.60$9.502.1%761.00110
$44.00Jul 88.909.10$9.002.2%281.0080
$44.50Jul 88.408.60$8.502.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 88.909.05$8.981.7%190.99--
$63.00Jul 89.9010.10$10.002.0%110.991
$62.00Jul 108.959.15$9.052.2%110.99250
$62.50Jul 109.409.65$9.532.6%70.992.2K
$63.00Jul 109.9010.15$10.032.5%110.99344

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 319.4K, top 39.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%39.9K0.0758.4K
$53.00Jul 80.110.13$0.1216.7%15.6K0.49475
$55.00Jul 170.780.83$0.816.2%13.8K0.3213.8K
$53.00Jul 171.581.67$1.635.5%10.3K0.517.1K
$52.50Jul 80.470.52$0.5010.0%8.4K1.00141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%12.0K0.04261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.580.61$0.605.0%7.6K0.2328.2K
$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 611.2%, max 1331.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7772.7%56.3%1273.0%147105
$44.00Jul 8Aug 7695.8%54.9%1166.4%28127
$62.50Jul 8Jul 31620.0%49.9%1141.4%25160
$45.00Jul 8Aug 21621.3%50.2%1137.5%581.8K
$63.00Jul 8Aug 21596.0%48.4%1130.2%1654.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14772.7%54.0%1331.7%1313
$44.00Jul 8Aug 14695.8%52.6%1222.2%1452
$63.50Jul 8Jul 31670.7%51.1%1212.7%3041
$62.50Jul 8Jul 31620.0%49.9%1141.9%388
$45.00Jul 8Aug 21621.3%50.2%1137.5%5077.6K

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 2.06)

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
$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
$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. 328 found (best R:R 14.00, avg 1.53)

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
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13

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$0.06217.6%51.1%
$63.50Jul 10Jul 17$0.0691.2%62.0%
$47.00Jul 8Jul 13$0.08474.2%61.8%
$48.00Jul 8Jul 10$0.08365.2%75.5%
$49.50Jul 8Jul 10$0.10262.9%66.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07297.0%69.4%
$62.00Jul 8Jul 10$0.07547.0%80.5%
$60.50Jul 10Jul 17$0.0779.1%54.3%
$56.00Jul 8Jul 10$0.08217.6%51.1%
$49.50Jul 8Jul 10$0.09262.9%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 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%
$53.50Jul 8$0.01$0.49$0.50$53.00$54.000.94%
$52.50Jul 8$0.50$0.01$0.51$51.99$53.010.96%
$52.00Jul 8$1.01$0.01$1.02$50.98$53.021.92%
$54.00Jul 8$0.01$1.02$1.03$52.97$55.031.94%
$54.50Jul 8$0.01$1.51$1.52$52.98$56.022.87%
$51.50Jul 8$1.52$0.01$1.53$49.97$53.032.89%
$53.00Jul 10$0.83$0.82$1.65$51.35$54.653.11%
$53.50Jul 10$0.58$1.09$1.67$51.83$55.173.15%
$52.50Jul 10$1.12$0.62$1.74$50.76$54.243.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.66% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 10$0.11$0.24$0.35$50.65$55.85
$55.00$51.00Jul 10$0.16$0.24$0.40$50.60$55.40
$55.50$51.50Jul 10$0.11$0.33$0.44$51.06$55.94
$55.00$51.50Jul 10$0.16$0.33$0.49$51.01$55.49
$54.50$51.00Jul 10$0.26$0.24$0.50$50.50$55.00
$55.50$52.00Jul 10$0.11$0.44$0.55$51.45$56.05
$54.50$51.50Jul 10$0.26$0.33$0.59$50.91$55.09
$55.00$52.00Jul 10$0.16$0.44$0.60$51.40$55.60
$54.00$51.00Jul 10$0.40$0.24$0.64$50.36$54.64
$55.50$51.00Jul 13$0.25$0.41$0.66$50.34$56.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
54/5556/57Jul 22$0.87$0.136.69$54.13$56.87
55/5657/58Jul 22$0.87$0.136.69$55.13$57.87
45/4649/50Jul 31$0.87$0.136.69$45.13$49.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 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
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$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 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$0.07$0.9313.29
$50.00$51.00$52.00Jul 22$0.07$0.9313.29

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-$0.05$1.95
$61.00$62.001:2Jul 20-$0.08$0.92
$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-$0.21$2.79
$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. 167 found (best yield 6.42%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.400.530.0%6.42%6.42%726413
$53.00Aug 14$3.100.530.0%5.85%5.85%6139
$54.00Aug 21$2.940.481.9%5.55%7.43%1.4K5.0K
$53.50Aug 14$2.880.500.9%5.43%6.38%--40
$53.00Aug 7$2.850.530.0%5.38%5.38%117144
$54.00Aug 14$2.650.481.9%5.00%6.89%202.1K
$53.50Aug 7$2.570.500.9%4.85%5.79%7348
$55.00Aug 21$2.540.443.8%4.79%8.57%1.8K11.3K
$53.00Jul 31$2.480.520.0%4.68%4.68%356456
$54.50Aug 14$2.440.452.8%4.60%7.43%--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 207,761
Total Puts 140,754
Put/Call Ratio 0.68
Net Difference 67,007

Prior's Put/Call Breakdown

Total Calls 140,525
Total Puts 69,430
Put/Call Ratio 0.49
Net Difference 71,095

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