Tour v303
SLV
iShares Silver Trust
$52.98 -2.73%
(7/8 15:35) ◀
|
Wednesday, July 8, 2026 (3:40pm)
January 2026
|
▶ (7/8 15:45)
◀ 7/8 15:40 ▶

Option Volume

Detail
ℹ
Current (07/08 3:40pm) 393,558
Calls: 237,809 (60%)
Puts: 155,749 (40%)
Prior (07/07) 235,016
Calls: 149,936 (64%)
Puts: 85,080 (36%)
Current vs Prior +67.46%
Calls: +58.61% (Calls)
Puts: +83.06% (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 +61.06%
Calls: +58.21%
Puts: +65.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:40pm) $34.78M
Calls: $21.88M (63%)
Puts: $12.90M (37%)
Prior (07/07) $36.70M
Calls: $25.06M (68%)
Puts: $11.64M (32%)
Current vs Prior -5.21%
Calls: -12.68%
Puts: +10.86%
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 -22.23%
Calls: +13.02%
Puts: -49.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:40pm) 0.65
Prior (07/07) 0.57
Current vs Prior +15.42%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:40pm) 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 1.02% | 3.55%3.55% | 6.55%5.66% | 13.59%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -61.72% | -13.73%-13.73% | -0.37%-3.63% | +2.37%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -64.89% | -12.40%-13.39% | +1.12%-1.43% | +2.36%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -61.72% | -13.73%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.13% | 5.89%
Calls: 27.91% | 5.61%
Puts: 36.36% | 6.17%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +100.31% | -26.65%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +162.78% | -43.41%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($21.88M). Above-average activity with volume up 67% vs prior. Bullish P/C ratio of 0.65. 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
15:40BULLISHBULLISHBULLISH
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 555 of results (avg 4.5%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 79.459.60$9.521.6%--0.8947
$44.00Jul 88.909.05$8.981.7%281.0080
$60.00Aug 211.181.20$1.191.7%16.4K0.2524.5K
$49.00Aug 215.755.85$5.801.7%--0.7192
$45.00Jul 87.908.05$7.981.9%281.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.971.99$1.981.0%4.8K0.3315.1K
$62.00Aug 219.659.80$9.731.5%280.811.4K
$62.00Jul 179.059.20$9.131.6%500.958.7K
$59.00Jul 85.956.05$6.001.7%420.999
$50.00Jul 170.590.60$0.601.7%7.6K0.2328.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2920.061.8K
$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
$62.00Jul 200.110.13$0.1216.7%1110.0622
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.090.10$0.1010.0%4380.08251
$48.00Jul 130.100.12$0.1118.2%510.07101
$48.50Jul 130.120.14$0.1315.4%120.0846
$50.00Jul 100.130.14$0.147.1%9.3K0.1113.8K
$45.50Jul 170.140.17$0.1618.8%720.06266

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 88.909.05$8.981.7%281.0080
$44.50Jul 88.358.55$8.452.4%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 87.958.10$8.031.9%30.992
$61.50Jul 88.458.65$8.552.3%170.998
$62.00Jul 88.959.15$9.052.2%190.99--
$63.00Jul 89.9510.15$10.052.0%110.991
$62.00Jul 108.959.15$9.052.2%110.99250

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 351.9K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%40.1K0.0758.4K
$53.00Jul 80.070.09$0.0825.0%16.8K0.45475
$60.00Aug 211.181.20$1.191.7%16.4K0.2524.5K
$55.00Jul 170.770.79$0.782.6%13.9K0.3213.8K
$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 80.090.13$0.1136.4%14.5K0.553.5K
$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 170.590.60$0.601.7%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 867.4%, max 1846.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 71051.3%55.9%1780.3%147105
$44.00Jul 8Aug 7946.5%54.4%1639.7%28127
$45.00Jul 8Aug 21845.1%50.1%1586.5%671.8K
$62.50Jul 8Jul 31839.6%50.1%1576.0%25160
$63.00Jul 8Aug 21807.2%48.4%1566.3%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 141051.3%54.0%1846.7%1313
$44.00Jul 8Aug 14946.5%52.7%1697.6%1452
$63.50Jul 8Jul 31908.2%51.3%1671.8%3041
$45.00Jul 8Aug 21845.1%50.1%1586.5%5157.6K
$62.50Jul 8Jul 31839.6%50.1%1576.0%388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 9.00, avg 2.01)

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. 326 found (best R:R 12.04, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.77$2.77$0.2312.04$47.77
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$43.00$44.00Aug 7$0.88$0.88$0.127.33$43.88
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
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
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

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
$48.50Jul 8Jul 10$0.06494.6%72.8%
$56.00Jul 8Jul 10$0.06297.9%51.9%
$63.50Jul 10Jul 17$0.0792.1%63.0%
$55.50Jul 8Jul 10$0.09255.9%49.9%
$49.00Jul 8Jul 10$0.10403.1%70.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07403.1%70.3%
$57.00Jul 8Jul 10$0.08378.7%58.4%
$57.50Jul 8Jul 10$0.08417.8%61.0%
$49.50Jul 8Jul 10$0.09356.5%65.7%
$56.50Jul 8Jul 10$0.10338.8%55.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 369 found (cheapest 0.36% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.08$0.11$0.19$52.81$53.190.36%
$52.50Jul 8$0.43$0.01$0.44$52.06$52.940.83%
$53.50Jul 8$0.01$0.54$0.55$52.95$54.051.04%
$52.00Jul 8$0.96$0.01$0.97$51.03$52.971.83%
$54.00Jul 8$0.01$1.03$1.04$52.96$55.041.96%
$51.50Jul 8$1.47$0.01$1.48$50.02$52.982.79%
$54.50Jul 8$0.01$1.55$1.56$52.94$56.062.94%
$53.00Jul 10$0.78$0.81$1.59$51.41$54.593.00%
$53.50Jul 10$0.55$1.07$1.62$51.88$55.123.06%
$52.50Jul 10$1.07$0.59$1.66$50.84$54.163.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.53% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$50.50Jul 10$0.10$0.18$0.28$50.22$55.78
$55.00$50.50Jul 10$0.15$0.18$0.33$50.17$55.33
$55.50$51.00Jul 10$0.10$0.24$0.34$50.66$55.84
$55.00$51.00Jul 10$0.15$0.24$0.39$50.61$55.39
$54.50$50.50Jul 10$0.24$0.18$0.42$50.08$54.92
$55.50$51.50Jul 10$0.10$0.32$0.42$51.08$55.92
$55.00$51.50Jul 10$0.15$0.32$0.47$51.03$55.47
$54.50$51.00Jul 10$0.24$0.24$0.48$50.52$54.98
$55.50$52.00Jul 10$0.10$0.43$0.53$51.47$56.03
$54.00$50.50Jul 10$0.38$0.18$0.56$49.94$54.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 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
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
54/5556/57Jul 22$0.85$0.155.67$54.15$56.85
48/4849/50Jul 31$0.85$0.155.67$47.65$49.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 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
$47.00$48.00$49.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Jul 22$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
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
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 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. 199 found (best net $-0.22, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$63.001:2Jul 22-$0.09$0.91
$61.00$62.001:2Jul 20-$0.10$0.90
$60.00$61.001:2Jul 22-$0.12$0.88
$61.00$62.001:2Jul 22-$0.12$0.88
$58.50$59.501:2Jul 20-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.22$2.78
$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. 167 found (best yield 6.42%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.400.530.0%6.42%6.46%730413
$53.00Aug 14$3.100.530.0%5.85%5.89%6139
$54.00Aug 21$2.920.481.9%5.51%7.44%1.4K5.0K
$53.50Aug 14$2.860.501.0%5.40%6.38%--40
$53.00Aug 7$2.790.520.0%5.27%5.30%119144
$54.00Aug 14$2.630.481.9%4.96%6.89%202.1K
$53.50Aug 7$2.550.491.0%4.81%5.79%7348
$55.00Aug 21$2.510.443.8%4.74%8.55%1.9K11.3K
$53.00Jul 31$2.470.520.0%4.66%4.70%359456
$54.50Aug 14$2.420.452.9%4.57%7.44%--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 237,809
Total Puts 155,749
Put/Call Ratio 0.65
Net Difference 82,060

Prior's Put/Call Breakdown

Total Calls 149,936
Total Puts 85,080
Put/Call Ratio 0.57
Net Difference 64,856

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