Tour v302
SLV
iShares Silver Trust
$52.92 -2.83%
(7/8 15:30) ◀
|
Wednesday, July 8, 2026 (3:35pm)
January 2026
|
▶ (7/8 15:40)
◀ 7/8 15:35 ▶

Option Volume

Detail
ℹ
Current (07/08 3:35pm) 392,528
Calls: 237,094 (60%)
Puts: 155,434 (40%)
Prior (07/07) 231,947
Calls: 148,637 (64%)
Puts: 83,310 (36%)
Current vs Prior +69.23%
Calls: +59.51% (Calls)
Puts: +86.57% (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 +60.64%
Calls: +57.74%
Puts: +65.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:35pm) $34.81M
Calls: $21.79M (63%)
Puts: $13.02M (37%)
Prior (07/07) $36.44M
Calls: $24.56M (67%)
Puts: $11.88M (33%)
Current vs Prior -4.48%
Calls: -11.29%
Puts: +9.62%
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 -22.17%
Calls: +12.53%
Puts: -48.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:35pm) 0.66
Prior (07/07) 0.56
Current vs Prior +16.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:35pm) 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% | 3.55%3.55% | 6.54%5.67% | 13.57%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -57.42% | -13.63%-13.63% | -0.54%-3.52% | +2.20%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -60.95% | -12.30%-13.29% | +0.94%-1.32% | +2.19%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -57.42% | -13.63%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.55% | 4.18%
Calls: 27.91% | 4.76%
Puts: 41.18% | 3.61%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +115.40% | -47.95%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +182.57% | -59.84%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($21.79M). Above-average activity with volume up 69% vs prior. Bullish P/C ratio of 0.66. 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
15:35BULLISHBULLISHBULLISH
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 548 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 211.851.88$1.871.6%1.8K0.353.0K
$44.00Jul 88.859.00$8.931.7%281.0080
$49.00Aug 215.755.85$5.801.7%--0.7192
$45.00Jul 87.858.00$7.931.9%281.0023
$42.50Jul 1710.4510.65$10.551.9%--0.9816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 84.054.10$4.071.2%960.99116
$63.00Aug 710.3010.45$10.381.4%30.8855
$53.00Aug 213.253.30$3.281.5%1.4K0.477.7K
$62.00Aug 219.659.80$9.731.5%280.811.4K
$62.00Jul 179.059.20$9.131.6%500.938.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2810.061.8K
$55.50Jul 100.090.10$0.1010.0%4100.10563
$61.00Jul 170.100.12$0.1118.2%1430.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
$60.50Jul 170.110.13$0.1216.7%710.061.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.100.11$0.119.1%4370.09251
$48.00Jul 130.100.12$0.1118.2%510.07101
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$45.50Jul 170.140.17$0.1618.8%720.06266
$44.00Jul 220.150.18$0.1618.8%110.06--

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 810.3510.55$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 88.859.00$8.931.7%281.0080
$44.50Jul 88.358.55$8.452.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 104.955.15$5.054.0%181.00640
$58.50Jul 105.455.70$5.584.5%71.0021
$59.00Jul 105.956.15$6.053.3%271.00517
$59.50Jul 106.456.70$6.583.8%--1.0017
$60.00Jul 106.957.20$7.083.5%581.001.3K

Most actively traded options today. High liquidity = easy entry/exit. 695 active (total vol 350.9K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%40.1K0.0758.4K
$53.00Jul 80.050.07$0.0633.3%16.6K0.36475
$60.00Aug 211.151.21$1.185.1%16.4K0.2524.5K
$55.00Jul 170.760.81$0.796.3%13.8K0.3213.8K
$53.00Jul 171.561.62$1.593.8%10.4K0.517.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$53.00Jul 80.130.20$0.1741.2%14.4K0.653.5K
$52.50Jul 80.000.01$0.01100.0%12.2K0.05261
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$50.00Jul 170.590.63$0.616.6%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 809.6%, max 1710.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7977.4%55.8%1651.3%147105
$44.00Jul 8Aug 7879.7%54.3%1520.2%28127
$62.50Jul 8Jul 31791.1%50.2%1474.8%25160
$45.00Jul 8Aug 21784.8%49.9%1472.1%671.8K
$63.00Jul 8Aug 21760.4%48.6%1463.6%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 14977.4%54.0%1710.2%1313
$44.00Jul 8Aug 14879.7%52.6%1571.2%1452
$63.50Jul 8Jul 31855.2%51.4%1564.1%3041
$62.50Jul 8Jul 31791.1%50.2%1474.8%388
$45.00Jul 8Aug 21784.8%49.9%1472.1%5157.6K

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 1.98)

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
$62.00$63.00Aug 21$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
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$45.00Aug 7$0.13$0.87$0.136.69$45.87
$45.00$44.00Aug 14$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 14$0.14$0.86$0.146.14$45.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 12.04, avg 1.59)

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
$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
$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
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$58.00$56.00Jul 22$1.70$1.70$0.305.67$56.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05879.7%108.7%
$45.00Jul 8Jul 10$0.05784.8%92.2%
$46.00Jul 8Jul 10$0.05689.3%81.0%
$56.00Jul 8Jul 10$0.06284.6%52.2%
$48.00Jul 8Jul 10$0.07458.4%75.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.05322.8%55.4%
$49.00Jul 8Jul 10$0.07371.2%69.8%
$55.50Jul 8Jul 10$0.07245.5%49.6%
$55.00Jul 8Jul 10$0.09205.1%49.0%
$49.50Jul 8Jul 10$0.10327.6%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.43% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.06$0.17$0.23$52.77$53.230.43%
$52.50Jul 8$0.43$0.01$0.44$52.06$52.940.83%
$53.50Jul 8$0.01$0.55$0.56$52.94$54.061.06%
$52.00Jul 8$0.96$0.01$0.97$51.03$52.971.83%
$54.00Jul 8$0.01$1.11$1.12$52.88$55.122.12%
$51.50Jul 8$1.41$0.01$1.42$50.08$52.922.68%
$53.00Jul 10$0.76$0.83$1.59$51.41$54.593.00%
$54.50Jul 8$0.01$1.59$1.60$52.90$56.103.02%
$53.50Jul 10$0.53$1.08$1.61$51.89$55.113.04%
$52.50Jul 10$1.05$0.61$1.66$50.84$54.163.14%

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
$55.00$50.50Jul 10$0.15$0.18$0.33$50.17$55.33
$55.00$51.00Jul 10$0.15$0.24$0.39$50.61$55.39
$54.50$50.50Jul 10$0.23$0.18$0.41$50.09$54.91
$54.50$51.00Jul 10$0.23$0.24$0.47$50.53$54.97
$55.00$51.50Jul 10$0.15$0.33$0.48$51.02$55.48
$54.00$50.50Jul 10$0.36$0.18$0.54$49.96$54.54
$54.50$51.50Jul 10$0.23$0.33$0.56$50.94$55.06
$54.00$51.00Jul 10$0.36$0.24$0.60$50.40$54.60
$55.00$52.00Jul 10$0.15$0.45$0.60$51.40$55.60
$55.50$51.00Jul 13$0.24$0.40$0.64$50.36$56.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 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
45/4648/49Aug 14$0.89$0.118.09$45.11$48.89
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
43/4447/48Aug 14$0.87$0.136.69$43.13$47.87
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
48/4849/50Jul 31$0.86$0.146.14$47.64$49.86
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. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 22$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
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 15$0.07$0.9313.29
$61.00$62.00$63.00Aug 7$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 $-0.21, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$63.001:2Jul 22-$0.07$1.93
$61.00$62.001:2Jul 20-$0.10$0.90
$60.00$61.001:2Jul 22-$0.11$0.89
$58.50$59.501:2Jul 20-$0.13$0.87
$59.00$60.001:2Jul 22-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.21$2.79
$44.00$43.001:2Jul 20-$0.08$0.92
$45.00$44.001:2Jul 20-$0.08$0.92
$46.00$45.001:2Jul 20-$0.11$0.89
$45.00$44.001:2Jul 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. 164 found (best yield 6.33%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.48%730413
$53.00Aug 14$3.100.530.1%5.86%6.01%6139
$54.00Aug 21$2.910.482.0%5.50%7.54%1.4K5.0K
$53.50Aug 14$2.850.501.1%5.39%6.48%--40
$53.00Aug 7$2.760.520.1%5.22%5.37%119144
$54.00Aug 14$2.610.482.0%4.93%6.97%202.1K
$53.50Aug 7$2.550.491.1%4.82%5.91%7348
$55.00Aug 21$2.490.443.9%4.71%8.64%1.9K11.3K
$53.00Jul 31$2.450.520.1%4.63%4.78%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 237,094
Total Puts 155,434
Put/Call Ratio 0.66
Net Difference 81,660

Prior's Put/Call Breakdown

Total Calls 148,637
Total Puts 83,310
Put/Call Ratio 0.56
Net Difference 65,327

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