Tour v302
SLV
iShares Silver Trust
$52.92 -2.84%
(7/8 15:14) ◀
|
Wednesday, July 8, 2026 (3:15pm)
January 2026
|
▶ (7/8 15:20)
◀ 7/8 15:15 ▶

Option Volume

Detail
ℹ
Current (07/08 3:15pm) 349,473
Calls: 208,449 (60%)
Puts: 141,024 (40%)
Prior (07/07) 215,696
Calls: 141,970 (66%)
Puts: 73,726 (34%)
Current vs Prior +62.02%
Calls: +46.83% (Calls)
Puts: +91.28% (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 +43.02%
Calls: +38.68%
Puts: +49.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:15pm) $31.82M
Calls: $19.84M (62%)
Puts: $11.98M (38%)
Prior (07/07) $34.86M
Calls: $23.14M (66%)
Puts: $11.72M (34%)
Current vs Prior -8.71%
Calls: -14.27%
Puts: +2.26%
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 -28.85%
Calls: +2.49%
Puts: -52.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:15pm) 0.68
Prior (07/07) 0.52
Current vs Prior +30.28%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +4.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:15pm) 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 1.11% | 3.59%3.59% | 6.58%5.69% | 13.57%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -58.13% | -12.71%-12.71% | +0.04%-3.20% | +2.20%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -61.60% | -11.37%-12.37% | +1.53%-0.99% | +2.19%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -58.13% | -12.71%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.10% | 5.08%
Calls: 16.67% | 6.60%
Puts: 23.53% | 3.57%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +25.31% | -36.74%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +64.39% | -51.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($19.84M). Above-average activity with volume up 62% vs prior. Bullish P/C ratio of 0.68. P/C ratio rising 30% - 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
15:15BULLISHBULLISHBULLISH
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 541 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
$47.00Jul 85.855.95$5.901.7%311.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 87.057.15$7.101.4%350.9923
$63.00Jul 1710.0510.20$10.131.5%4370.966.8K
$62.00Jul 319.259.40$9.321.6%60.89165
$59.00Jul 86.056.15$6.101.6%410.999
$61.00Aug 218.808.95$8.881.7%90.783.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.53, 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
$60.00Jul 170.130.15$0.1414.3%40.0K0.0758.4K
$55.00Jul 100.140.16$0.1513.3%5.2K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.080.09$0.0911.1%1.8K0.074.1K
$49.50Jul 100.100.11$0.119.1%4200.09251
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.50Jul 100.180.19$0.195.3%5.8K0.153.7K
$45.00Jul 220.200.24$0.2218.2%200.0716

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 105.005.20$5.103.9%171.00640
$58.50Jul 105.505.70$5.603.6%71.0021
$59.00Jul 105.956.20$6.084.1%271.00517
$59.50Jul 106.456.70$6.583.8%--1.0017
$60.00Jul 106.957.20$7.083.5%571.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 320.3K, top 40.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%40.0K0.0758.4K
$53.00Jul 80.070.09$0.0825.0%15.7K0.39475
$55.00Jul 170.760.80$0.785.1%13.8K0.3213.8K
$53.00Jul 171.561.60$1.582.5%10.3K0.517.1K
$52.50Jul 80.380.45$0.4216.7%8.5K0.96141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%12.1K0.05261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.600.62$0.613.3%7.6K0.2328.2K
$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 655.0%, max 1385.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7799.2%56.2%1322.0%147105
$44.00Jul 8Aug 7719.4%54.5%1221.0%28127
$62.50Jul 8Jul 31644.8%50.2%1183.7%25160
$45.00Jul 8Aug 21641.9%50.0%1182.9%671.8K
$63.00Jul 8Aug 21619.8%48.6%1175.0%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14799.2%53.8%1385.8%1313
$44.00Jul 8Aug 14719.4%52.4%1272.2%1452
$63.50Jul 8Jul 31697.1%51.4%1256.7%3041
$62.50Jul 8Jul 31644.8%50.2%1183.7%388
$45.00Jul 8Aug 21641.9%50.0%1182.9%5117.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 9.00, avg 2.02)

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
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$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
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 12.64, avg 1.61)

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$1.35$1.35$0.159.00$46.35
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.88$0.88$0.127.33$48.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$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 21$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 $0.26, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06231.2%52.2%
$63.50Jul 10Jul 17$0.0692.0%62.5%
$48.00Jul 8Jul 10$0.07375.4%74.6%
$47.50Jul 8Jul 10$0.08448.2%75.6%
$55.50Jul 8Jul 10$0.09199.2%50.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 10Jul 17$0.0780.3%54.8%
$49.00Jul 8Jul 10$0.08304.3%70.4%
$55.50Jul 8Jul 10$0.08199.2%50.3%
$49.50Jul 8Jul 10$0.10295.3%66.5%
$55.00Jul 8Jul 10$0.12166.2%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.47% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.08$0.17$0.25$52.75$53.250.47%
$52.50Jul 8$0.42$0.01$0.43$52.07$52.930.81%
$53.50Jul 8$0.01$0.60$0.61$52.89$54.111.15%
$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$1.40$0.01$1.41$50.09$52.912.66%
$54.50Jul 8$0.01$1.59$1.60$52.90$56.103.02%
$53.00Jul 10$0.77$0.84$1.61$51.39$54.613.04%
$53.50Jul 10$0.54$1.12$1.66$51.84$55.163.14%
$52.50Jul 10$1.06$0.63$1.69$50.81$54.193.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.64% of stock, avg 5.40%)

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$0.23$0.19$0.42$50.08$54.92
$54.50$51.00Jul 10$0.23$0.26$0.49$50.51$54.99
$55.00$51.50Jul 10$0.15$0.34$0.49$51.01$55.49
$54.00$50.50Jul 10$0.37$0.19$0.56$49.94$54.56
$54.50$51.50Jul 10$0.23$0.34$0.57$50.93$55.07
$55.00$52.00Jul 10$0.15$0.46$0.61$51.39$55.61
$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. 128 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
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
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
43/4447/48Aug 14$0.87$0.136.69$43.13$47.87
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 22$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Jul 20$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$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. 197 found (best net $-0.20, 192 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-$0.20$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. 166 found (best yield 6.33%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.48%726413
$53.00Aug 14$3.050.520.1%5.76%5.91%6139
$54.00Aug 21$2.900.482.0%5.48%7.52%1.4K5.0K
$53.50Aug 14$2.860.501.1%5.40%6.50%--40
$53.00Aug 7$2.790.520.1%5.27%5.42%119144
$54.00Aug 14$2.630.472.0%4.97%7.01%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$2.430.520.1%4.59%4.74%356456
$54.50Aug 14$2.420.453.0%4.57%7.56%--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 208,449
Total Puts 141,024
Put/Call Ratio 0.68
Net Difference 67,425

Prior's Put/Call Breakdown

Total Calls 141,970
Total Puts 73,726
Put/Call Ratio 0.52
Net Difference 68,244

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