Tour v303
SLV
iShares Silver Trust
$52.83 -2.99%
$52.78 (-0.09%)🌙
as of 07/08 04:05 PM
(7/8 16:00) ◀
|
Wednesday, July 8, 2026 (4:05pm)
January 2026
|
▶ (7/8 16:10)
◀ 7/8 16:05 ▶

Option Volume

Detail
ℹ
Current (07/08 4:05pm) 404,100
Calls: 244,989 (61%)
Puts: 159,111 (39%)
Prior (07/07) 252,768
Calls: 154,417 (61%)
Puts: 98,351 (39%)
Current vs Prior +59.87%
Calls: +58.65% (Calls)
Puts: +61.78% (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 +65.38%
Calls: +62.99%
Puts: +69.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 4:05pm) $35.38M
Calls: $21.21M (60%)
Puts: $14.18M (40%)
Prior (07/07) $38.94M
Calls: $26.08M (67%)
Puts: $12.86M (33%)
Current vs Prior -9.13%
Calls: -18.69%
Puts: +10.26%
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 -20.89%
Calls: +9.53%
Puts: -44.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:05pm) 0.65
Prior (07/07) 0.64
Current vs Prior +1.97%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 4:05pm) 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 1.04% | 3.56%3.56% | 6.59%5.68% | 13.55%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior +33.66% | +8.61%-13.48% | +0.21%-3.36% | +2.09%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg +22.57% | +10.27%-13.15% | +1.70%-1.15% | +2.08%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod +33.66% | +8.61%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 11.82%
Calls: 9.00% | 13.22%
Puts: 7.95% | 10.43%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -47.19% | +47.20%
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% | +13.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 60% 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
16:05BULLISHBULLISHBULLISH
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 494 of results (avg 5.1%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 318.258.40$8.321.8%160.88130
$47.00Aug 146.907.05$6.982.1%10.79--
$44.00Jul 319.159.35$9.252.2%50.9047
$44.00Jul 249.009.20$9.102.2%2320.9247
$45.00Aug 218.708.90$8.802.3%390.841.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.890.90$0.901.1%3.3K0.532.1K
$63.00Aug 2110.6510.85$10.751.9%180.834.2K
$60.00Aug 77.707.85$7.781.9%10.8154
$62.00Aug 149.659.85$9.752.1%30.832
$62.00Aug 79.459.65$9.552.1%270.8578

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.55, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%720.061.2K
$60.00Jul 170.130.15$0.1414.3%41.2K0.0758.4K
$55.00Jul 100.140.15$0.156.7%5.6K0.142.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.100.12$0.1118.2%4440.09251
$50.00Jul 100.140.15$0.156.7%9.4K0.1213.8K
$50.50Jul 100.190.21$0.2010.0%6.0K0.163.7K
$46.50Jul 170.190.23$0.2119.0%180.0950
$47.00Jul 170.230.28$0.2619.2%7990.1012.1K

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 1010.1510.45$10.302.9%--1.0022
$43.00Jul 109.659.95$9.803.1%--1.0014
$43.50Jul 109.159.45$9.303.2%--1.0019
$44.00Jul 108.658.95$8.803.4%--1.0019
$44.50Jul 108.158.45$8.303.6%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.151.30$1.2312.2%3.0K1.002.8K
$54.50Jul 81.631.83$1.7311.6%7791.001.4K
$55.00Jul 82.132.33$2.239.0%3.7K1.004.3K
$55.50Jul 82.632.83$2.737.3%2611.00648
$56.00Jul 83.103.35$3.237.7%2081.00936

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 361.6K, top 41.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.130.15$0.1414.3%41.2K0.0758.4K
$53.00Jul 80.000.03$0.02150.0%17.4K0.17475
$60.00Aug 211.101.17$1.146.1%16.7K0.2424.5K
$55.00Jul 170.710.77$0.748.1%13.9K0.3013.8K
$53.00Jul 171.451.56$1.517.3%10.5K0.497.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.200.34$0.2751.9%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%9.4K0.1213.8K
$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. 82 strikes (avg 975.0%, max 1990.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 71123.1%55.8%1913.9%147105
$44.00Jul 8Aug 71010.7%54.4%1759.4%28127
$62.00Jul 8Aug 21881.0%48.0%1736.8%6.1K7.6K
$62.50Jul 8Jul 31918.6%50.4%1722.4%26160
$45.00Jul 8Aug 21901.0%49.8%1711.0%671.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 141123.1%53.7%1990.7%1313
$44.00Jul 8Aug 141010.7%52.3%1832.8%1452
$62.00Jul 8Aug 21881.0%48.0%1736.8%471.4K
$62.50Jul 8Jul 31918.6%50.4%1722.4%388
$45.00Jul 8Aug 21901.0%49.8%1711.0%5327.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 235 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$60.00$61.00Aug 14$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 14$0.14$0.86$0.146.14$61.14
$57.00$58.00Jul 22$0.15$0.85$0.155.67$57.15
$60.00$61.00Aug 21$0.15$0.85$0.155.67$60.15
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
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$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. 318 found (best R:R 11.00, avg 1.58)

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
$48.00$49.00Jul 20$0.87$0.87$0.136.69$48.87
$47.00$48.00Jul 24$0.87$0.87$0.136.69$47.87
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 20$0.88$0.88$0.127.33$57.12
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$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. 32 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 13$0.07679.2%60.5%
$48.00Jul 8Jul 10$0.07574.2%75.5%
$48.50Jul 8Jul 10$0.07517.3%73.7%
$55.50Jul 8Jul 10$0.08289.0%50.8%
$49.00Jul 8Jul 10$0.10423.4%70.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 8Jul 10$0.06517.3%73.7%
$55.50Jul 8Jul 10$0.07289.0%50.8%
$49.00Jul 8Jul 10$0.08423.4%70.6%
$49.50Jul 8Jul 10$0.10372.9%66.4%
$55.00Jul 8Jul 10$0.13242.5%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.55% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 8$0.28$0.01$0.29$52.21$52.790.55%
$53.00Jul 8$0.02$0.27$0.29$52.71$53.290.55%
$53.50Jul 8$0.01$0.72$0.73$52.77$54.231.38%
$52.00Jul 8$0.76$0.01$0.77$51.23$52.771.46%
$54.00Jul 8$0.01$1.23$1.24$52.76$55.242.35%
$51.50Jul 8$1.27$0.01$1.28$50.22$52.782.42%
$53.00Jul 10$0.69$0.90$1.59$51.41$54.593.01%
$52.50Jul 10$0.98$0.67$1.65$50.85$54.153.12%
$53.50Jul 10$0.49$1.16$1.65$51.85$55.153.12%
$54.50Jul 8$0.01$1.73$1.74$52.76$56.243.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.06% of stock, avg 5.39%)

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$0.15$0.20$0.35$50.15$55.35
$54.50$50.50Jul 10$0.21$0.20$0.41$50.09$54.91
$55.00$51.00Jul 10$0.15$0.27$0.42$50.58$55.42
$54.50$51.00Jul 10$0.21$0.27$0.48$50.52$54.98
$55.00$51.50Jul 10$0.15$0.36$0.51$50.99$55.51
$54.00$50.50Jul 10$0.33$0.20$0.53$49.97$54.53
$54.50$51.50Jul 10$0.21$0.36$0.57$50.93$55.07
$54.00$51.00Jul 10$0.33$0.27$0.60$50.40$54.60
$55.00$52.00Jul 10$0.15$0.49$0.64$51.36$55.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 139 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4748/49Aug 14$0.90$0.109.00$46.10$48.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
43/4447/48Aug 14$0.88$0.127.33$43.12$47.88
45/4648/49Aug 14$0.88$0.127.33$45.12$48.88
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Jul 22$0.86$0.146.14$54.14$56.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
55/5657/58Jul 22$0.85$0.155.67$55.15$57.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 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
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$47.00$48.00$49.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 200 found (best net $-0.19, 196 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-$0.19$2.81
$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. 162 found (best yield 6.15%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.3%6.15%6.47%761413
$53.00Aug 14$3.000.520.3%5.68%6.00%6439
$54.00Aug 21$2.830.482.2%5.36%7.57%1.4K5.0K
$53.50Aug 14$2.780.491.3%5.26%6.53%--40
$53.00Aug 7$2.690.510.3%5.09%5.41%121144
$54.00Aug 14$2.550.472.2%4.83%7.04%202.1K
$53.50Aug 7$2.470.491.3%4.68%5.94%8348
$55.00Aug 21$2.430.434.1%4.60%8.71%1.9K11.3K
$53.00Jul 31$2.370.510.3%4.49%4.81%372456
$54.50Aug 14$2.340.443.2%4.43%7.59%--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 244,989
Total Puts 159,111
Put/Call Ratio 0.65
Net Difference 85,878

Prior's Put/Call Breakdown

Total Calls 154,417
Total Puts 98,351
Put/Call Ratio 0.64
Net Difference 56,066

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