Tour v303
SLV
iShares Silver Trust
$52.83 -2.99%
(7/8 15:45) ◀
|
Wednesday, July 8, 2026 (3:50pm)
January 2026
|
▶ (7/8 15:55)
◀ 7/8 15:50 ▶

Option Volume

Detail
ℹ
Current (07/08 3:50pm) 397,698
Calls: 240,626 (61%)
Puts: 157,072 (39%)
Prior (07/07) 239,731
Calls: 151,031 (63%)
Puts: 88,700 (37%)
Current vs Prior +65.89%
Calls: +59.32% (Calls)
Puts: +77.08% (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 +62.76%
Calls: +60.09%
Puts: +67.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 3:50pm) $35.24M
Calls: $21.51M (61%)
Puts: $13.73M (39%)
Prior (07/07) $37.23M
Calls: $25.15M (68%)
Puts: $12.09M (32%)
Current vs Prior -5.36%
Calls: -14.47%
Puts: +13.61%
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 -21.21%
Calls: +11.09%
Puts: -45.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 3:50pm) 0.65
Prior (07/07) 0.59
Current vs Prior +11.15%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 3:50pm) 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 0.98% | 3.63%3.63% | 6.61%5.70% | 13.65%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -63.02% | -11.62%-11.62% | +0.51%-3.02% | +2.82%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -66.09% | -10.27%-11.28% | +2.01%-0.81% | +2.81%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -63.02% | -11.62%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.05% | 8.89%
Calls: 9.52% | 8.00%
Puts: 28.57% | 9.78%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +18.77% | +10.71%
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% | -14.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($21.51M). Above-average activity with volume up 66% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:50BULLISHBULLISHBULLISH
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 503 of results (avg 4.7%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 79.359.50$9.431.6%--0.9047
$44.00Jul 88.758.90$8.821.7%280.9980
$60.00Aug 211.151.17$1.161.7%16.4K0.2424.5K
$45.00Jul 87.757.90$7.831.9%280.9923
$42.50Jul 1310.3010.50$10.401.9%20.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.820.83$0.831.2%5240.157.4K
$63.00Jul 3110.2510.40$10.331.5%40.89223
$62.00Jul 319.309.45$9.381.6%70.88165
$62.00Jul 179.159.30$9.231.6%500.938.7K
$61.00Aug 148.708.85$8.771.7%40.801

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2920.061.8K
$61.50Jul 170.100.12$0.1118.2%50.06983
$61.00Jul 170.110.12$0.128.3%1430.064.1K
$62.00Jul 200.110.13$0.1216.7%1110.0622
$55.00Jul 100.130.15$0.1414.3%5.5K0.142.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 220.150.18$0.1618.8%110.06--
$46.00Jul 170.160.19$0.1816.7%1480.073.4K
$45.00Jul 220.200.23$0.2213.6%210.0716
$47.00Jul 170.230.24$0.244.2%7940.1012.1K
$45.00Jul 240.250.28$0.2711.1%1220.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 368 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.3010.55$10.432.4%--1.0032
$43.00Jul 159.8010.05$9.932.5%--1.0023
$43.50Jul 159.309.55$9.432.7%--1.0019
$44.00Jul 158.809.05$8.932.8%--1.0030
$42.50Jul 810.2510.45$10.351.9%1470.99164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.071.22$1.1513.0%3.0K1.002.8K
$54.50Jul 81.591.75$1.679.6%7781.001.4K
$55.00Jul 82.082.23$2.166.9%3.7K1.004.3K
$55.50Jul 82.562.70$2.635.3%2601.00648
$56.00Jul 83.103.25$3.184.7%2071.00936

Most actively traded options today. High liquidity = easy entry/exit. 696 active (total vol 355.5K, top 40.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.18$0.1625.0%40.1K0.0758.4K
$53.00Jul 80.010.03$0.02100.0%17.1K0.20475
$60.00Aug 211.151.17$1.161.7%16.4K0.2424.5K
$55.00Jul 170.740.78$0.765.3%13.9K0.3113.8K
$53.00Jul 171.511.58$1.554.5%10.4K0.507.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$53.00Jul 80.160.23$0.2035.0%14.6K0.813.5K
$52.50Jul 80.000.01$0.01100.0%12.2K0.05261
$50.00Jul 100.130.17$0.1526.7%9.3K0.1213.8K
$50.00Jul 170.600.67$0.6410.9%7.7K0.2428.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 947.1%, max 1985.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 71123.5%56.1%1903.6%147105
$44.00Jul 8Aug 71011.2%54.5%1755.0%28127
$62.50Jul 8Jul 31918.2%50.3%1725.9%26160
$63.00Jul 8Aug 21882.6%48.6%1717.4%1674.5K
$45.00Jul 8Aug 21901.5%49.7%1714.0%671.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 141123.5%53.9%1985.3%1313
$44.00Jul 8Aug 141011.2%52.5%1826.4%1452
$62.50Jul 8Jul 31918.2%50.3%1725.9%388
$63.00Jul 8Aug 21882.6%48.6%1717.4%294.2K
$45.00Jul 8Aug 21901.5%49.7%1714.0%5247.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$58.00$59.00Jul 22$0.13$0.87$0.136.69$58.13
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$57.00$58.00Jul 22$0.14$0.86$0.146.14$57.14
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. 328 found (best R:R 11.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.75$2.75$0.2511.00$47.75
$45.00$46.50Jul 24$1.37$1.37$0.1310.54$46.37
$44.00$45.00Jul 31$0.88$0.88$0.127.33$44.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$48.00$49.00Jul 20$0.85$0.85$0.155.67$48.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$56.00Jul 20$0.88$0.88$0.127.33$56.12
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$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. 36 found (avg debit $0.26, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 8Jul 10$0.05676.2%82.4%
$44.00Jul 8Jul 10$0.061011.2%108.1%
$47.50Jul 8Jul 10$0.08627.2%75.2%
$55.50Jul 8Jul 10$0.09288.5%51.0%
$48.00Jul 8Jul 10$0.10524.6%74.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.07517.8%71.5%
$60.50Jul 10Jul 17$0.0881.5%54.7%
$49.00Jul 8Jul 10$0.09423.9%68.8%
$55.50Jul 8Jul 10$0.10288.5%51.0%
$49.50Jul 8Jul 10$0.11373.4%65.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.42% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.02$0.20$0.22$52.78$53.220.42%
$52.50Jul 8$0.32$0.01$0.33$52.17$52.830.62%
$53.50Jul 8$0.01$0.69$0.70$52.80$54.201.33%
$52.00Jul 8$0.87$0.01$0.88$51.12$52.881.67%
$54.00Jul 8$0.01$1.15$1.16$52.84$55.162.20%
$51.50Jul 8$1.34$0.01$1.35$50.15$52.852.56%
$53.00Jul 10$0.73$0.92$1.65$51.35$54.653.12%
$52.50Jul 10$1.00$0.67$1.67$50.83$54.173.16%
$54.50Jul 8$0.01$1.67$1.68$52.82$56.183.18%
$53.50Jul 10$0.51$1.17$1.68$51.82$55.183.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.06% of stock, avg 5.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.50Jul 8$0.02$0.01$0.03$52.47$53.03
$55.00$50.50Jul 10$0.14$0.22$0.36$50.14$55.36
$54.50$50.50Jul 10$0.20$0.22$0.42$50.08$54.92
$55.00$51.00Jul 10$0.14$0.29$0.43$50.57$55.43
$54.50$51.00Jul 10$0.20$0.29$0.49$50.51$54.99
$55.00$51.50Jul 10$0.14$0.38$0.52$50.98$55.52
$54.00$50.50Jul 10$0.34$0.22$0.56$49.94$54.56
$54.50$51.50Jul 10$0.20$0.38$0.58$50.92$55.08
$55.00$52.00Jul 10$0.14$0.48$0.62$51.38$55.62
$54.00$51.00Jul 10$0.34$0.29$0.63$50.37$54.63

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
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
43/4447/48Aug 14$0.87$0.136.69$43.13$47.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 88 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Jul 22$0.07$0.9313.29
$55.00$56.00$57.00Jul 22$0.07$0.9313.29
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$58.00$59.00$60.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 22$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 15$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. 200 found (best net $-0.24, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$62.001:2Jul 20-$0.10$0.90
$60.00$61.001:2Jul 22-$0.12$0.88
$62.00$63.001:2Jul 22-$0.12$0.88
$58.50$59.501:2Jul 20-$0.14$0.86
$61.00$62.001:2Jul 22-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.24$2.76
$44.00$43.001:2Jul 20-$0.06$0.94
$45.00$44.001:2Jul 20-$0.08$0.92
$45.00$44.001:2Jul 22-$0.10$0.90
$46.00$45.001:2Jul 20-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 162 found (best yield 6.25%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.3%6.25%6.57%745413
$53.00Aug 14$3.050.520.3%5.77%6.10%6139
$54.00Aug 21$2.860.482.2%5.41%7.63%1.4K5.0K
$53.50Aug 14$2.820.501.3%5.34%6.61%--40
$53.00Aug 7$2.760.520.3%5.22%5.55%119144
$54.00Aug 14$2.600.472.2%4.92%7.14%202.1K
$53.50Aug 7$2.520.491.3%4.77%6.04%7348
$55.00Aug 21$2.460.434.1%4.66%8.76%1.9K11.3K
$53.00Jul 31$2.420.510.3%4.58%4.90%367456
$54.50Aug 14$2.370.453.2%4.49%7.65%--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 240,626
Total Puts 157,072
Put/Call Ratio 0.65
Net Difference 83,554

Prior's Put/Call Breakdown

Total Calls 151,031
Total Puts 88,700
Put/Call Ratio 0.59
Net Difference 62,331

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