Tour v303
SLV
iShares Silver Trust
$52.93 -2.82%
(7/8 15:40) ◀
|
Wednesday, July 8, 2026 (3:45pm)
January 2026
|
▶ (7/8 15:50)
◀ 7/8 15:45 ▶

Option Volume

Detail
ℹ
Current (07/08 3:45pm) 395,206
Calls: 238,765 (60%)
Puts: 156,441 (40%)
Prior (07/07) 237,162
Calls: 150,602 (64%)
Puts: 86,560 (36%)
Current vs Prior +66.64%
Calls: +58.54% (Calls)
Puts: +80.73% (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 +61.74%
Calls: +58.85%
Puts: +66.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:45pm) $35.01M
Calls: $21.81M (62%)
Puts: $13.19M (38%)
Prior (07/07) $36.98M
Calls: $24.98M (68%)
Puts: $12.00M (32%)
Current vs Prior -5.33%
Calls: -12.66%
Puts: +9.91%
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 -21.72%
Calls: +12.67%
Puts: -47.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:45pm) 0.66
Prior (07/07) 0.57
Current vs Prior +14.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:45pm) 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 1.06% | 3.57%3.57% | 6.54%5.67% | 13.57%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -60.26% | -13.19%-13.18% | -0.56%-3.54% | +2.18%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -63.56% | -11.85%-12.85% | +0.92%-1.34% | +2.17%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -60.26% | -13.19%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.05% | 4.04%
Calls: 9.52% | 5.71%
Puts: 28.57% | 2.38%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +18.77% | -49.69%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +55.80% | -61.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($21.81M). Above-average activity with volume up 67% 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
15:45BULLISHBULLISHBULLISH
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 554 of results (avg 4.6%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 213.903.95$3.931.3%2910.57680
$43.00Jul 3110.2010.35$10.271.5%380.9135
$44.00Aug 79.409.55$9.481.6%--0.8947
$57.00Aug 211.851.88$1.871.6%1.9K0.353.0K
$44.00Jul 88.859.00$8.931.7%281.0080
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.992.01$2.001.0%4.9K0.3315.1K
$52.00Aug 212.772.80$2.791.1%3730.422.1K
$63.00Jul 1710.0510.20$10.131.5%4400.936.8K
$62.00Jul 319.259.40$9.321.6%70.88165
$61.00Aug 148.658.80$8.731.7%40.801

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
$55.50Jul 100.090.10$0.1010.0%4210.10563
$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
$48.00Jul 130.100.12$0.1118.2%530.07101
$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
$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 810.3010.55$10.432.4%1471.00164
$43.00Jul 89.8010.05$9.932.5%1421.0099
$43.50Jul 89.309.55$9.432.7%761.00110
$44.00Jul 88.859.00$8.931.7%281.0080
$44.50Jul 88.308.55$8.433.0%221.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 136.957.20$7.083.5%11.0017
$63.00Jul 139.9510.20$10.072.5%31.003
$63.50Jul 1710.5010.70$10.601.9%31.001.9K
$63.50Jul 1010.4510.70$10.582.4%--1.00127
$62.00Jul 88.959.20$9.072.8%190.99--

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 353.4K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.15$0.156.7%40.1K0.0758.4K
$53.00Jul 80.040.05$0.0520.0%17.0K0.31475
$60.00Aug 211.151.19$1.173.4%16.4K0.2524.5K
$55.00Jul 170.760.79$0.783.8%13.9K0.3213.8K
$53.00Jul 171.571.61$1.592.5%10.4K0.517.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$53.00Jul 80.120.16$0.1428.6%14.5K0.693.5K
$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 170.600.63$0.624.8%7.7K0.2328.2K

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 944.0%, max 1996.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 71128.8%56.3%1905.8%147105
$44.00Jul 8Aug 71016.1%54.4%1769.4%28127
$45.00Jul 8Aug 21906.4%49.9%1715.3%671.8K
$62.50Jul 8Jul 31913.2%50.5%1709.8%26160
$63.00Jul 8Aug 21877.8%48.5%1709.3%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 141128.8%53.8%1996.7%1313
$44.00Jul 8Aug 141016.1%52.5%1836.1%1452
$63.50Jul 8Jul 31987.2%51.4%1820.4%3041
$45.00Jul 8Aug 21906.4%49.9%1715.3%5207.6K
$62.50Jul 8Jul 31913.2%50.5%1709.8%388

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 9.00, avg 2.03)

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 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 14$0.14$0.86$0.146.14$60.14
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. 331 found (best R:R 14.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.80$2.80$0.2014.00$47.80
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 20$0.90$0.90$0.109.00$57.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$62.00$61.00Aug 14$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 8Jul 10$0.051184.6%135.7%
$43.00Jul 8Jul 10$0.051128.8%129.2%
$43.50Jul 8Jul 10$0.051073.4%115.0%
$44.00Jul 8Jul 10$0.051016.1%108.7%
$44.50Jul 8Jul 10$0.05961.0%110.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.05372.5%55.7%
$48.50Jul 8Jul 10$0.06527.7%73.5%
$49.00Jul 8Jul 10$0.07428.9%69.7%
$60.50Jul 10Jul 17$0.0780.8%54.2%
$49.50Jul 8Jul 10$0.09378.6%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 369 found (cheapest 0.36% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.05$0.14$0.19$52.81$53.190.36%
$52.50Jul 8$0.42$0.01$0.43$52.07$52.930.81%
$53.50Jul 8$0.01$0.57$0.58$52.92$54.081.10%
$52.00Jul 8$0.96$0.01$0.97$51.03$52.971.83%
$54.00Jul 8$0.01$1.09$1.10$52.90$55.102.08%
$51.50Jul 8$1.42$0.01$1.43$50.07$52.932.70%
$54.50Jul 8$0.01$1.60$1.61$52.89$56.113.04%
$53.00Jul 10$0.77$0.84$1.61$51.39$54.613.04%
$53.50Jul 10$0.53$1.09$1.62$51.88$55.123.06%
$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 5.35%)

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$0.34$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$0.23$0.34$0.57$50.93$55.07
$54.00$51.00Jul 10$0.37$0.24$0.61$50.39$54.61
$55.00$52.00Jul 10$0.15$0.46$0.61$51.39$55.61
$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
43/4447/48Aug 14$0.90$0.109.00$43.10$47.90
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
55/5657/58Jul 22$0.88$0.127.33$55.12$57.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
45/4648/49Aug 14$0.86$0.146.14$45.14$48.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
44/4548/49Aug 14$0.85$0.155.67$44.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 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
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
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$58.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Jul 22$0.08$0.9211.50
$59.00$60.00$61.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.21, 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-$0.21$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. 166 found (best yield 6.33%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.46%730413
$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$2.850.501.1%5.38%6.46%--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$2.490.443.9%4.70%8.62%1.9K11.3K
$53.00Jul 31$2.460.520.1%4.65%4.78%361456
$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 238,765
Total Puts 156,441
Put/Call Ratio 0.66
Net Difference 82,324

Prior's Put/Call Breakdown

Total Calls 150,602
Total Puts 86,560
Put/Call Ratio 0.57
Net Difference 64,042

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