Tour v302
SLV
iShares Silver Trust
$52.93 -2.81%
(7/8 15:15) ◀
|
Wednesday, July 8, 2026 (3:20pm)
January 2026
|
▶ (7/8 15:25)
◀ 7/8 15:20 ▶

Option Volume

Detail
ℹ
Current (07/08 3:20pm) 352,131
Calls: 210,205 (60%)
Puts: 141,926 (40%)
Prior (07/07) 221,057
Calls: 144,399 (65%)
Puts: 76,658 (35%)
Current vs Prior +59.29%
Calls: +45.57% (Calls)
Puts: +85.14% (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 +44.11%
Calls: +39.85%
Puts: +50.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:20pm) $32.24M
Calls: $20.11M (62%)
Puts: $12.13M (38%)
Prior (07/07) $35.96M
Calls: $23.12M (64%)
Puts: $12.84M (36%)
Current vs Prior -10.35%
Calls: -13.04%
Puts: -5.50%
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 -27.92%
Calls: +3.85%
Puts: -52.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:20pm) 0.68
Prior (07/07) 0.53
Current vs Prior +27.18%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:20pm) 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 1.17% | 3.63%3.63% | 6.57%5.71% | 13.62%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -56.01% | -11.81%-11.81% | +0.02%-2.90% | +2.61%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -59.66% | -10.45%-11.47% | +1.51%-0.68% | +2.60%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -56.01% | -11.81%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.88% | 5.28%
Calls: 22.22% | 4.67%
Puts: 23.53% | 5.88%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +42.64% | -34.25%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +87.12% | -49.27%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($20.11M). Above-average activity with volume up 59% vs prior. Bullish P/C ratio of 0.68. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish 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
15:20BULLISHBULLISHBULLISH
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 547 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 215.105.15$5.131.0%3230.676.3K
$43.00Jul 3110.2010.35$10.271.5%380.9135
$44.00Aug 79.409.55$9.481.6%--0.8947
$44.00Jul 88.859.00$8.931.7%281.0080
$45.00Aug 218.859.00$8.931.7%390.841.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 710.3010.45$10.381.4%30.8855
$63.00Jul 1710.0510.20$10.131.5%4400.936.8K
$62.00Jul 319.259.40$9.321.6%60.89165
$61.50Jul 318.808.95$8.881.7%20.8872
$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. 152 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 100.150.16$0.166.3%5.3K0.152.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.100.11$0.119.1%4200.09251
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$45.00Jul 170.130.14$0.147.1%5410.066.7K
$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 88.859.00$8.931.7%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 106.006.20$6.103.3%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. 693 active (total vol 322.9K, 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%15.9K0.38475
$55.00Jul 170.770.80$0.793.8%13.8K0.3213.8K
$53.00Jul 171.561.61$1.593.1%10.3K0.517.1K
$52.50Jul 80.400.50$0.4522.2%8.5K0.94141
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 170.600.64$0.626.5%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. 86 strikes (avg 675.6%, max 1451.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7834.4%56.2%1384.0%147105
$44.00Jul 8Aug 7751.1%54.5%1278.6%28127
$45.00Jul 8Aug 21670.1%49.7%1247.8%671.8K
$62.50Jul 8Jul 31673.8%50.0%1246.9%25160
$63.00Jul 8Aug 21647.7%48.7%1229.8%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14834.4%53.8%1451.2%1313
$44.00Jul 8Aug 14751.1%52.4%1332.5%1452
$63.50Jul 8Jul 31728.5%51.4%1317.6%3041
$45.00Jul 8Aug 21670.1%49.7%1247.8%5117.6K
$62.50Jul 8Jul 31673.8%50.0%1246.9%388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 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
$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$0.11$0.89$0.118.09$45.89
$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. 330 found (best R:R 12.64, avg 1.58)

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$46.00Jul 31$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.88$0.88$0.127.33$48.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
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
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

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$0.06241.8%52.3%
$63.50Jul 10Jul 17$0.0692.1%62.4%
$47.00Jul 8Jul 13$0.07510.4%61.4%
$49.00Jul 8Jul 10$0.07317.5%69.4%
$47.50Jul 8Jul 10$0.08467.8%75.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07317.5%69.4%
$56.00Jul 8Jul 10$0.07241.8%52.3%
$55.50Jul 8Jul 10$0.09208.4%50.4%
$49.50Jul 8Jul 10$0.10308.1%66.5%
$60.50Jul 10Jul 17$0.1080.4%54.7%

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$0.45$0.01$0.46$52.04$52.960.87%
$53.50Jul 8$0.01$0.59$0.60$52.90$54.101.13%
$52.00Jul 8$0.93$0.01$0.94$51.06$52.941.78%
$54.00Jul 8$0.01$1.09$1.10$52.90$55.102.08%
$51.50Jul 8$1.40$0.01$1.41$50.09$52.912.66%
$54.50Jul 8$0.01$1.56$1.57$52.93$56.072.97%
$53.00Jul 10$0.78$0.85$1.63$51.37$54.633.08%
$53.50Jul 10$0.54$1.12$1.66$51.84$55.163.14%
$52.50Jul 10$1.07$0.63$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 0.66% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$50.50Jul 10$0.16$0.19$0.35$50.15$55.35
$55.00$51.00Jul 10$0.16$0.25$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$0.25$0.49$50.51$54.99
$55.00$51.50Jul 10$0.16$0.34$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$0.34$0.58$50.92$55.08
$54.00$51.00Jul 10$0.37$0.25$0.62$50.38$54.62
$55.00$52.00Jul 10$0.16$0.46$0.62$51.38$55.62
$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. 132 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
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
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Jul 22$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 20$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 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. 195 found (best net $-0.18, 191 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-$0.18$2.82
$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 6.33%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.46%726413
$53.00Aug 14$3.050.520.1%5.76%5.89%6139
$54.00Aug 21$2.900.482.0%5.48%7.50%1.4K5.0K
$53.50Aug 14$2.860.501.1%5.40%6.48%--40
$53.00Aug 7$2.790.520.1%5.27%5.40%119144
$54.00Aug 14$2.630.472.0%4.97%6.99%202.1K
$53.50Aug 7$2.550.491.1%4.82%5.89%7348
$55.00Aug 21$2.510.443.9%4.74%8.65%1.8K11.3K
$53.00Jul 31$2.430.520.1%4.59%4.72%356456
$54.50Aug 14$2.420.453.0%4.57%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 210,205
Total Puts 141,926
Put/Call Ratio 0.68
Net Difference 68,279

Prior's Put/Call Breakdown

Total Calls 144,399
Total Puts 76,658
Put/Call Ratio 0.53
Net Difference 67,741

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