Tour v303
SLV
iShares Silver Trust
$52.83 -2.99%
$52.80 (-0.06%)🌙
as of 07/08 04:00 PM
(7/8 15:55) ◀
|
Wednesday, July 8, 2026 (4:00pm)
January 2026
|
▶ (7/8 16:05)
◀ 7/8 16:00 ▶

Option Volume

Detail
ℹ
Current (07/08 4:00pm) 401,319
Calls: 242,536 (60%)
Puts: 158,783 (40%)
Prior (07/07) 252,193
Calls: 154,093 (61%)
Puts: 98,100 (39%)
Current vs Prior +59.13%
Calls: +57.40% (Calls)
Puts: +61.86% (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 +64.24%
Calls: +61.36%
Puts: +68.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 4:00pm) $35.39M
Calls: $21.44M (61%)
Puts: $13.95M (39%)
Prior (07/07) $39.03M
Calls: $26.00M (67%)
Puts: $13.03M (33%)
Current vs Prior -9.32%
Calls: -17.52%
Puts: +7.04%
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 -20.87%
Calls: +10.75%
Puts: -45.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:00pm) 0.65
Prior (07/07) 0.64
Current vs Prior +2.84%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 4:00pm) 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 1.10% | 3.56%3.56% | 6.59%5.68% | 13.59%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior +33.66% | +9.07%-13.48% | +0.21%-3.36% | +2.37%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg +22.57% | +10.74%-13.15% | +1.70%-1.15% | +2.37%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod +33.66% | +9.07%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 8.42%
Calls: 9.00% | 8.80%
Puts: 7.95% | 8.04%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -47.19% | +4.86%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -30.73% | -19.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($21.44M). Above-average activity with volume up 59% 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
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
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 510 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.750.76$0.761.3%13.9K0.3113.8K
$53.00Jul 100.700.71$0.711.4%2.7K0.48732
$50.00Jul 173.453.50$3.481.4%2110.7615.3K
$42.50Jul 1710.3510.55$10.451.9%--0.9716
$42.50Jul 810.2510.45$10.351.9%1470.99164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.759.90$9.821.5%280.801.4K
$60.00Aug 218.058.20$8.131.8%1490.7510.4K
$63.00Aug 2110.6510.85$10.751.9%180.824.2K
$63.00Aug 710.4010.60$10.501.9%30.8855
$63.00Jul 1710.1010.30$10.202.0%4400.936.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 100.050.06$0.0616.7%2920.061.8K
$56.00Jul 100.060.07$0.0714.3%2.0K0.072.5K
$61.00Jul 170.100.12$0.1118.2%1770.064.1K
$61.50Jul 170.100.12$0.1118.2%50.06983
$60.50Jul 170.110.13$0.1216.7%720.071.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.100.12$0.1118.2%4440.09251
$50.00Jul 100.140.15$0.156.7%9.4K0.1113.8K
$50.50Jul 100.190.20$0.205.0%6.0K0.153.7K
$46.50Jul 170.190.22$0.2114.3%180.0950
$47.00Jul 170.220.24$0.238.7%7980.1012.1K

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 810.2510.45$10.351.9%1470.99164
$46.50Jul 86.206.45$6.333.9%310.9928
$43.00Jul 89.759.95$9.852.0%1420.9999
$43.50Jul 89.259.45$9.352.1%760.99110
$44.00Jul 88.708.95$8.822.8%280.9980
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.101.30$1.2016.7%3.0K1.002.8K
$54.50Jul 81.551.76$1.6612.7%7791.001.4K
$55.00Jul 82.052.24$2.158.8%3.7K1.004.3K
$55.50Jul 82.552.76$2.667.9%2611.00648
$56.00Jul 83.053.25$3.156.3%2081.00936

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 359.0K, top 40.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.14$0.147.1%40.2K0.0758.4K
$53.00Jul 80.000.03$0.02150.0%17.4K0.17475
$60.00Aug 211.121.17$1.154.3%16.7K0.2424.5K
$55.00Jul 170.750.76$0.761.3%13.9K0.3113.8K
$53.00Jul 171.481.56$1.525.3%10.5K0.507.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.160.34$0.2572.0%14.9K0.853.5K
$52.00Jul 80.000.01$0.01100.0%14.7K0.034.2K
$52.50Jul 80.000.01$0.01100.0%12.4K0.06261
$50.00Jul 100.140.15$0.156.7%9.4K0.1113.8K
$50.00Jul 170.600.66$0.639.5%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. 82 strikes (avg 975.3%, max 1987.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 71123.1%55.9%1908.1%147105
$44.00Jul 8Aug 71010.7%54.5%1753.6%28127
$62.00Jul 8Aug 21881.0%47.9%1739.9%6.1K7.6K
$62.50Jul 8Jul 31918.6%50.2%1729.6%26160
$63.00Jul 8Aug 21883.0%48.7%1713.4%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 141123.1%53.8%1987.5%1313
$44.00Jul 8Aug 141010.7%52.6%1823.1%1452
$62.00Jul 8Aug 21881.0%47.9%1739.9%471.4K
$62.50Jul 8Jul 31918.6%50.2%1729.6%388
$63.00Jul 8Aug 21883.0%48.7%1713.4%294.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$57.00$58.00Jul 22$0.15$0.85$0.155.67$57.15
$59.00$60.00Aug 7$0.15$0.85$0.155.67$59.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 10.11, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.73$2.73$0.2710.11$47.73
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.87$0.87$0.136.69$48.87
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 14$0.90$0.90$0.109.00$61.10
$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
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.061010.7%116.2%
$56.00Jul 8Jul 10$0.06334.1%52.7%
$48.50Jul 8Jul 10$0.08517.3%71.7%
$55.50Jul 8Jul 10$0.08289.0%50.3%
$47.00Jul 8Jul 13$0.10679.2%61.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 8Jul 10$0.05334.1%52.7%
$56.50Jul 8Jul 10$0.05378.1%56.7%
$55.50Jul 8Jul 10$0.06289.0%50.3%
$49.00Jul 8Jul 10$0.07423.4%69.0%
$60.50Jul 10Jul 17$0.0784.9%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.51% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.02$0.25$0.27$52.73$53.270.51%
$52.50Jul 8$0.33$0.01$0.34$52.16$52.840.64%
$53.50Jul 8$0.01$0.69$0.70$52.80$54.201.33%
$52.00Jul 8$0.85$0.01$0.86$51.14$52.861.63%
$54.00Jul 8$0.01$1.20$1.21$52.79$55.212.29%
$51.50Jul 8$1.33$0.01$1.34$50.16$52.842.54%
$53.00Jul 10$0.71$0.88$1.59$51.41$54.593.01%
$53.50Jul 10$0.49$1.16$1.65$51.85$55.153.12%
$52.50Jul 10$1.00$0.66$1.66$50.84$54.163.14%
$54.50Jul 8$0.01$1.66$1.67$52.83$56.173.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.06% of stock, avg 5.36%)

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$0.20$0.34$50.16$55.34
$54.50$50.50Jul 10$0.21$0.20$0.41$50.09$54.91
$55.00$51.00Jul 10$0.14$0.27$0.41$50.59$55.41
$54.50$51.00Jul 10$0.21$0.27$0.48$50.52$54.98
$55.00$51.50Jul 10$0.14$0.36$0.50$51.00$55.50
$54.00$50.50Jul 10$0.32$0.20$0.52$49.98$54.52
$54.50$51.50Jul 10$0.21$0.36$0.57$50.93$55.07
$54.00$51.00Jul 10$0.32$0.27$0.59$50.41$54.59
$55.00$52.00Jul 10$0.14$0.49$0.63$51.37$55.63

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
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
45/4648/49Aug 14$0.90$0.109.00$45.10$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
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
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
44/4547/48Aug 14$0.87$0.136.69$44.13$47.87
44/4548/49Aug 14$0.87$0.136.69$44.13$48.87
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 22$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 20$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-0.20, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$62.001:2Jul 20-$0.08$0.92
$62.00$63.001:2Jul 22-$0.09$0.91
$61.00$62.001:2Jul 22-$0.12$0.88
$58.50$59.501:2Jul 20-$0.13$0.87
$60.00$61.001:2Jul 22-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.20$2.80
$44.00$43.001:2Jul 20-$0.08$0.92
$45.00$44.001:2Jul 20-$0.08$0.92
$44.00$43.001:2Jul 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. 164 found (best yield 6.25%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.3%6.25%6.57%761413
$53.00Aug 14$3.000.520.3%5.68%6.00%6439
$54.00Aug 21$2.850.482.2%5.39%7.61%1.4K5.0K
$53.50Aug 14$2.810.501.3%5.32%6.59%--40
$53.00Aug 7$2.740.520.3%5.19%5.51%121144
$54.00Aug 14$2.580.472.2%4.88%7.10%202.1K
$53.50Aug 7$2.500.491.3%4.73%6.00%8348
$55.00Aug 21$2.480.434.1%4.69%8.80%1.9K11.3K
$53.00Jul 31$2.380.520.3%4.51%4.83%370456
$54.50Aug 14$2.380.453.2%4.51%7.67%--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 242,536
Total Puts 158,783
Put/Call Ratio 0.65
Net Difference 83,753

Prior's Put/Call Breakdown

Total Calls 154,093
Total Puts 98,100
Put/Call Ratio 0.64
Net Difference 55,993

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