Tour v302
SLV
iShares Silver Trust
$53.02 -2.64%
(7/8 15:25) ◀
|
Wednesday, July 8, 2026 (3:30pm)
January 2026
|
▶ (7/8 15:35)
◀ 7/8 15:30 ▶

Option Volume

Detail
ℹ
Current (07/08 3:30pm) 365,116
Calls: 212,427 (58%)
Puts: 152,689 (42%)
Prior (07/07) 229,164
Calls: 147,198 (64%)
Puts: 81,966 (36%)
Current vs Prior +59.33%
Calls: +44.31% (Calls)
Puts: +86.28% (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 +49.42%
Calls: +41.33%
Puts: +62.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:30pm) $32.72M
Calls: $20.61M (63%)
Puts: $12.11M (37%)
Prior (07/07) $36.48M
Calls: $23.95M (66%)
Puts: $12.53M (34%)
Current vs Prior -10.31%
Calls: -13.92%
Puts: -3.41%
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 -26.84%
Calls: +6.48%
Puts: -52.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:30pm) 0.72
Prior (07/07) 0.56
Current vs Prior +29.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +10.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 3:30pm) 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 1.13% | 3.51%3.51% | 6.49%5.64% | 13.58%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -57.50% | -14.71%-14.71% | -1.30%-4.02% | +2.29%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -61.02% | -13.40%-14.38% | +0.17%-1.84% | +2.28%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -57.50% | -14.71%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.21% | 4.57%
Calls: 18.18% | 2.47%
Puts: 12.24% | 6.67%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -5.17% | -43.09%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +24.40% | -56.09%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($20.61M). Above-average activity with volume up 59% vs prior. 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 NEUTRAL
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
15:30BULLISHBULLISHBULLISH
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 542 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 87.958.05$8.001.3%281.0023
$56.00Aug 212.182.21$2.201.4%1.3K0.396.5K
$46.00Jul 86.957.05$7.001.4%131.0012
$44.00Jul 319.359.50$9.431.6%50.9047
$44.00Jul 249.209.35$9.271.6%2320.9247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 87.958.05$8.001.3%30.992
$60.00Jul 86.957.05$7.001.4%350.9923
$63.00Jul 1710.0010.15$10.071.5%4400.966.8K
$62.00Aug 219.609.75$9.681.5%280.811.4K
$62.00Jul 179.009.15$9.071.7%500.958.7K

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%2810.061.8K
$53.00Jul 80.100.12$0.1118.2%16.6K0.49475
$57.00Jul 130.100.12$0.1118.2%4390.09404
$61.00Jul 170.100.12$0.1118.2%1430.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 130.100.12$0.1118.2%490.07101
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$45.50Jul 170.140.16$0.1513.3%720.06266
$46.00Jul 170.150.17$0.1612.5%1430.073.4K
$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. 372 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
$61.50Jul 88.408.60$8.502.4%170.998
$63.00Jul 89.9010.10$10.002.0%110.991
$62.00Jul 108.909.15$9.032.8%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. 695 active (total vol 335.5K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%40.1K0.0758.4K
$53.00Jul 80.100.12$0.1118.2%16.6K0.49475
$55.00Jul 170.790.82$0.813.7%13.8K0.3213.8K
$53.00Jul 171.571.64$1.614.3%10.4K0.517.1K
$52.50Jul 80.470.57$0.5219.2%8.6K0.98141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$53.00Jul 80.090.11$0.1020.0%14.3K0.513.5K
$52.50Jul 80.000.01$0.01100.0%12.2K0.04261
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$50.00Jul 170.570.62$0.608.3%7.6K0.2328.2K

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 762.1%, max 1623.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7929.1%56.3%1549.0%147105
$44.00Jul 8Aug 7836.6%54.6%1432.2%28127
$45.00Jul 8Aug 21747.1%50.0%1393.0%671.8K
$62.50Jul 8Jul 31738.7%50.0%1378.5%25160
$62.00Jul 8Aug 21707.9%48.1%1372.4%6.1K7.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14929.1%53.9%1623.3%1313
$44.00Jul 8Aug 14836.6%52.6%1491.6%1452
$63.50Jul 8Jul 31799.1%51.1%1463.0%3041
$45.00Jul 8Aug 21747.1%50.0%1393.0%5127.6K
$62.50Jul 8Jul 31738.7%50.0%1378.5%388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 9.00, avg 2.05)

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
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$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$45.00Aug 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. 326 found (best R:R 14.00, avg 1.58)

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
$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$0.90$0.90$0.109.00$57.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 14$0.89$0.89$0.118.09$61.11
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.06260.8%51.3%
$63.50Jul 10Jul 17$0.0791.6%62.9%
$47.00Jul 8Jul 13$0.08570.3%61.8%
$48.50Jul 8Jul 10$0.08438.1%73.2%
$49.00Jul 8Jul 10$0.08357.4%70.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07357.4%70.7%
$60.50Jul 10Jul 17$0.0779.4%54.3%
$49.50Jul 8Jul 10$0.09316.3%67.0%
$50.00Jul 8Jul 10$0.13303.6%64.5%
$55.50Jul 8Jul 10$0.13223.7%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.40% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.11$0.10$0.21$52.79$53.210.40%
$53.50Jul 8$0.01$0.49$0.50$53.00$54.000.94%
$52.50Jul 8$0.52$0.01$0.53$51.97$53.031.00%
$52.00Jul 8$1.01$0.01$1.02$50.98$53.021.92%
$54.00Jul 8$0.01$1.01$1.02$52.98$55.021.92%
$54.50Jul 8$0.01$1.48$1.49$53.01$55.992.81%
$51.50Jul 8$1.50$0.01$1.51$49.99$53.012.85%
$53.00Jul 10$0.81$0.79$1.60$51.40$54.603.02%
$53.50Jul 10$0.57$1.05$1.62$51.88$55.123.06%
$52.50Jul 10$1.12$0.58$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 0.62% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 10$0.10$0.23$0.33$50.67$55.83
$55.00$51.00Jul 10$0.16$0.23$0.39$50.61$55.39
$55.50$51.50Jul 10$0.10$0.32$0.42$51.08$55.92
$54.50$51.00Jul 10$0.25$0.23$0.48$50.52$54.98
$55.00$51.50Jul 10$0.16$0.32$0.48$51.02$55.48
$55.50$52.00Jul 10$0.10$0.42$0.52$51.48$56.02
$54.50$51.50Jul 10$0.25$0.32$0.57$50.93$55.07
$55.00$52.00Jul 10$0.16$0.42$0.58$51.42$55.58
$54.00$51.00Jul 10$0.38$0.23$0.61$50.39$54.61
$55.50$51.00Jul 13$0.24$0.41$0.65$50.35$56.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 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
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 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
$56.00$57.00$58.00Jul 22$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 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. 196 found (best net $-0.23, 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-$0.23$2.77
$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. 155 found (best yield 5.51%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$2.920.481.9%5.51%7.36%1.4K5.0K
$53.50Aug 14$2.880.500.9%5.43%6.34%--40
$54.00Aug 14$2.650.481.9%5.00%6.85%202.1K
$53.50Aug 7$2.570.500.9%4.85%5.75%7348
$55.00Aug 21$2.530.443.7%4.77%8.51%1.9K11.3K
$54.50Aug 14$2.440.452.8%4.60%7.39%--42
$54.00Aug 7$2.350.471.9%4.43%6.28%4783
$53.50Jul 31$2.240.490.9%4.22%5.13%50182
$55.00Aug 14$2.240.433.7%4.22%7.96%58163
$56.00Aug 21$2.180.395.6%4.11%9.73%1.3K6.5K

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 212,427
Total Puts 152,689
Put/Call Ratio 0.72
Net Difference 59,738

Prior's Put/Call Breakdown

Total Calls 147,198
Total Puts 81,966
Put/Call Ratio 0.56
Net Difference 65,232

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