Tour v302
SLV
iShares Silver Trust
$52.95 -2.77%
(7/8 15:20) ◀
|
Wednesday, July 8, 2026 (3:25pm)
January 2026
|
▶ (7/8 15:30)
◀ 7/8 15:25 ▶

Option Volume

Detail
ℹ
Current (07/08 3:25pm) 353,137
Calls: 210,754 (60%)
Puts: 142,383 (40%)
Prior (07/07) 225,394
Calls: 145,827 (65%)
Puts: 79,567 (35%)
Current vs Prior +56.68%
Calls: +44.52% (Calls)
Puts: +78.95% (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 +44.52%
Calls: +40.22%
Puts: +51.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:25pm) $32.33M
Calls: $20.24M (63%)
Puts: $12.09M (37%)
Prior (07/07) $36.22M
Calls: $23.63M (65%)
Puts: $12.60M (35%)
Current vs Prior -10.73%
Calls: -14.33%
Puts: -3.99%
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 -27.71%
Calls: +4.55%
Puts: -52.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:25pm) 0.68
Prior (07/07) 0.55
Current vs Prior +23.82%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +3.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:25pm) 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% | 6.53%5.72% | 13.60%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -56.02% | -11.84%-11.84% | -0.59%-2.61% | +2.42%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -59.67% | -10.49%-11.50% | +0.89%-0.39% | +2.42%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -56.02% | -11.84%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.98% | 5.42%
Calls: 21.28% | 3.70%
Puts: 6.67% | 7.14%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -12.84% | -32.50%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +14.34% | -47.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($20.24M). Above-average activity with volume up 57% 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
15:25BULLISHBULLISHBULLISH
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 551 of results (avg 4.4%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 88.909.00$8.951.1%281.0080
$45.00Jul 87.908.00$7.951.3%281.0023
$56.00Aug 212.162.19$2.171.4%1.2K0.396.5K
$46.00Jul 86.907.00$6.951.4%131.0012
$44.00Aug 79.459.60$9.521.6%--0.8947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.659.75$9.701.0%280.811.4K
$62.00Jul 179.059.15$9.101.1%500.958.7K
$61.00Jul 88.008.10$8.051.2%30.992
$60.00Jul 87.007.10$7.051.4%350.9923
$59.00Jul 86.006.10$6.051.7%420.999

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2660.061.8K
$56.00Jul 100.060.07$0.0714.3%1.9K0.072.5K
$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%40.1K0.0758.4K
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
$53.00Jul 80.140.15$0.156.7%4.7K0.573.5K
$50.50Jul 100.170.19$0.1811.1%5.8K0.143.7K

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 810.3510.55$10.451.9%1471.00164
$43.00Jul 89.8510.05$9.952.0%1421.0099
$43.50Jul 89.359.55$9.452.1%761.00110
$44.00Jul 88.909.00$8.951.1%281.0080
$44.50Jul 88.358.55$8.452.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 88.008.10$8.051.2%30.992
$61.50Jul 88.458.65$8.552.3%170.998
$63.00Jul 89.9510.15$10.052.0%110.991
$62.00Jul 108.959.20$9.072.8%110.99250
$62.50Jul 109.459.70$9.572.6%70.992.2K

Most actively traded options today. High liquidity = easy entry/exit. 693 active (total vol 323.8K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%40.1K0.0758.4K
$53.00Jul 80.080.10$0.0922.2%15.9K0.43475
$55.00Jul 170.770.80$0.793.8%13.8K0.3213.8K
$53.00Jul 171.571.61$1.592.5%10.4K0.517.1K
$52.50Jul 80.420.52$0.4721.3%8.5K0.92141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.02$0.01200.0%12.2K0.07261
$50.00Jul 100.130.15$0.1414.3%9.3K0.1113.8K
$50.00Jul 170.590.64$0.628.1%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 723.9%, max 1548.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7887.0%56.3%1476.4%147105
$44.00Jul 8Aug 7798.5%54.5%1364.6%28127
$62.50Jul 8Jul 31711.0%49.9%1325.6%25160
$45.00Jul 8Aug 21712.8%50.0%1324.4%671.8K
$62.00Jul 8Aug 21681.6%48.1%1317.6%6.1K7.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14887.0%53.8%1548.8%1313
$44.00Jul 8Aug 14798.5%52.4%1422.9%1452
$63.50Jul 8Jul 31768.9%51.2%1400.5%3041
$62.50Jul 8Jul 31711.0%49.9%1325.6%388
$45.00Jul 8Aug 21712.8%50.0%1324.4%5127.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.00, avg 2.07)

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$0.11$0.89$0.118.09$60.11
$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
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
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. 325 found (best R:R 12.04, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.77$2.77$0.2312.04$47.77
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
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
$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
$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. 35 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06253.2%51.3%
$63.50Jul 10Jul 17$0.0692.1%62.3%
$47.00Jul 8Jul 13$0.08543.5%61.6%
$48.50Jul 8Jul 10$0.08416.6%72.3%
$49.00Jul 8Jul 10$0.08339.2%69.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.05287.8%55.3%
$49.00Jul 8Jul 10$0.07339.2%69.7%
$60.50Jul 10Jul 17$0.0780.4%54.6%
$56.00Jul 8Jul 10$0.08253.2%51.3%
$49.50Jul 8Jul 10$0.10299.9%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.45% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.09$0.15$0.24$52.76$53.240.45%
$52.50Jul 8$0.47$0.01$0.48$52.02$52.980.91%
$53.50Jul 8$0.01$0.56$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$1.08$1.09$52.91$55.092.06%
$51.50Jul 8$1.44$0.01$1.45$50.05$52.952.74%
$54.50Jul 8$0.01$1.56$1.57$52.93$56.072.97%
$53.00Jul 10$0.79$0.84$1.63$51.37$54.633.08%
$53.50Jul 10$0.55$1.10$1.65$51.85$55.153.12%
$52.50Jul 10$1.08$0.61$1.69$50.81$54.193.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.19% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.50Jul 8$0.09$0.01$0.10$52.40$53.10
$55.00$50.50Jul 10$0.16$0.18$0.34$50.16$55.34
$55.00$51.00Jul 10$0.16$0.25$0.41$50.59$55.41
$54.50$50.50Jul 10$0.24$0.18$0.42$50.08$54.92
$54.50$51.00Jul 10$0.24$0.25$0.49$50.51$54.99
$55.00$51.50Jul 10$0.16$0.33$0.49$51.01$55.49
$54.00$50.50Jul 10$0.37$0.18$0.55$49.95$54.55
$54.50$51.50Jul 10$0.24$0.33$0.57$50.93$55.07
$55.00$52.00Jul 10$0.16$0.45$0.61$51.39$55.61
$54.00$51.00Jul 10$0.37$0.25$0.62$50.38$54.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 9.00, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4447/48Aug 14$0.90$0.109.00$43.10$47.90
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
43/4448/49Aug 14$0.85$0.155.67$43.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$47.00$48.00$49.00Jul 24$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 20$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 20$0.06$0.9415.67
$50.00$51.00$52.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$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. 194 found (best net $-0.21, 190 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 6.33%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.42%726413
$53.00Aug 14$3.050.520.1%5.76%5.85%6139
$54.00Aug 21$2.910.482.0%5.50%7.48%1.4K5.0K
$53.50Aug 14$2.860.501.0%5.40%6.44%--40
$53.00Aug 7$2.790.520.1%5.27%5.36%119144
$54.00Aug 14$2.630.472.0%4.97%6.95%202.1K
$53.50Aug 7$2.550.491.0%4.82%5.85%7348
$55.00Aug 21$2.520.443.9%4.76%8.63%1.8K11.3K
$53.00Jul 31$2.470.520.1%4.66%4.76%356456
$54.50Aug 14$2.420.452.9%4.57%7.50%--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 210,754
Total Puts 142,383
Put/Call Ratio 0.68
Net Difference 68,371

Prior's Put/Call Breakdown

Total Calls 145,827
Total Puts 79,567
Put/Call Ratio 0.55
Net Difference 66,260

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