Tour v303
SLV
iShares Silver Trust
$52.83 -2.99%
$52.75 (-0.15%)🌙
as of 07/08 04:15 PM
(7/8 16:10) ◀
|
Wednesday, July 8, 2026 (4:15pm)
January 2026
|
▶ (7/8 16:20)
◀ 7/8 16:15 ▶

Option Volume

Detail
ℹ
Current (07/08 4:15pm) 405,255
Calls: 245,339 (61%)
Puts: 159,916 (39%)
Prior (07/07) 253,363
Calls: 154,773 (61%)
Puts: 98,590 (39%)
Current vs Prior +59.95%
Calls: +58.52% (Calls)
Puts: +62.20% (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 +65.85%
Calls: +63.22%
Puts: +70.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 4:15pm) $35.46M
Calls: $21.14M (60%)
Puts: $14.32M (40%)
Prior (07/07) $39.04M
Calls: $25.98M (67%)
Puts: $13.06M (33%)
Current vs Prior -9.18%
Calls: -18.62%
Puts: +9.60%
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 -20.72%
Calls: +9.20%
Puts: -43.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08 4:15pm) 0.65
Prior (07/07) 0.64
Current vs Prior +2.33%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08 4:15pm) 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 1.12% | 3.63%3.63% | 6.61%5.68% | 13.55%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior +36.50% | +9.99%-11.64% | +0.49%-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 +25.18% | +11.68%-11.30% | +1.99%-1.15% | +2.08%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod +36.50% | +9.99%-- | ---- | --
Sentiment BEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -39.15% | +35.87%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg -20.18% | +4.82%
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
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
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 480 of results (avg 5.3%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 3110.0510.25$10.152.0%380.9235
$45.00Aug 218.708.90$8.802.3%390.841.8K
$42.50Jul 810.1510.40$10.282.4%1470.99164
$43.00Aug 710.1010.35$10.232.4%50.916
$43.00Jul 89.659.90$9.782.6%1420.9999
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.7010.90$10.801.9%180.834.2K
$63.00Aug 710.4510.65$10.551.9%30.8855
$62.50Jul 319.8510.05$9.952.0%--0.9086
$62.00Aug 219.8010.00$9.902.0%280.811.4K
$62.00Aug 149.659.85$9.752.1%30.832

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.56, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 100.080.09$0.0911.1%4360.09563
$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 170.120.14$0.1315.4%41.2K0.0758.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.110.12$0.128.3%4450.09251
$50.00Jul 100.140.16$0.1513.3%9.5K0.1213.8K
$50.50Jul 100.180.21$0.2015.0%6.0K0.163.7K
$51.00Jul 100.250.28$0.2711.1%8970.21796
$47.50Jul 170.260.30$0.2814.3%200.12179

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 109.109.45$9.273.8%--1.0019
$44.00Jul 108.608.95$8.774.0%--1.0019
$44.50Jul 108.108.45$8.274.2%--1.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 81.161.37$1.2716.5%3.0K1.002.8K
$54.50Jul 81.611.87$1.7414.9%7891.001.4K
$55.00Jul 82.132.35$2.249.8%3.7K1.004.3K
$55.50Jul 82.612.87$2.749.5%2611.00648
$56.00Jul 83.103.35$3.237.7%2121.00936

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 362.7K, top 41.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.120.14$0.1315.4%41.2K0.0758.4K
$53.00Jul 80.000.01$0.01100.0%17.4K0.09475
$60.00Aug 211.101.16$1.135.3%16.7K0.2424.5K
$55.00Jul 170.710.77$0.748.1%13.9K0.3013.8K
$53.00Jul 171.461.58$1.527.9%10.5K0.497.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.250.33$0.2927.6%15.0K0.973.5K
$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 100.140.16$0.1513.3%9.5K0.1213.8K
$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 974.9%, max 1990.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 71123.1%55.6%1918.3%147105
$44.00Jul 8Aug 71010.7%54.2%1763.8%28127
$62.00Jul 8Aug 21881.0%48.0%1736.7%6.1K7.6K
$62.50Jul 8Jul 31918.6%50.5%1719.0%26160
$63.00Jul 8Aug 21883.0%48.8%1711.2%1674.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 141123.1%53.7%1990.5%1313
$44.00Jul 8Aug 141010.7%52.3%1832.7%1452
$62.00Jul 8Aug 21881.0%48.0%1736.7%471.4K
$62.50Jul 8Jul 31918.6%50.5%1719.0%388
$63.00Jul 8Aug 21883.0%48.8%1711.2%294.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$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
$57.00$58.00Jul 22$0.14$0.86$0.146.14$57.14
$61.00$62.00Aug 14$0.14$0.86$0.146.14$61.14
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
$45.00$44.00Jul 31$0.11$0.89$0.118.09$44.89
$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. 321 found (best R:R 11.00, avg 1.56)

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$1.35$1.35$0.159.00$46.35
$45.00$46.00Jul 31$0.89$0.89$0.118.09$45.89
$44.00$45.00Aug 7$0.89$0.89$0.118.09$44.89
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$61.00$60.00Aug 14$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$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. 33 found (avg debit $0.27, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.07574.2%74.6%
$48.50Jul 8Jul 10$0.07517.3%70.4%
$55.50Jul 8Jul 10$0.08289.0%51.4%
$47.00Jul 8Jul 13$0.10679.2%60.3%
$49.00Jul 8Jul 10$0.10423.4%67.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.07423.4%67.7%
$55.50Jul 8Jul 10$0.07289.0%51.4%
$56.00Jul 8Jul 10$0.07334.1%53.4%
$55.00Jul 8Jul 10$0.10242.5%51.0%
$60.50Jul 10Jul 17$0.1086.3%55.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.57% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.01$0.29$0.30$52.70$53.300.57%
$52.50Jul 8$0.30$0.01$0.31$52.19$52.810.59%
$53.50Jul 8$0.01$0.75$0.76$52.74$54.261.44%
$52.00Jul 8$0.78$0.01$0.79$51.21$52.791.50%
$51.50Jul 8$1.25$0.01$1.26$50.24$52.762.39%
$54.00Jul 8$0.01$1.27$1.28$52.72$55.282.42%
$53.00Jul 10$0.67$0.92$1.59$51.41$54.593.01%
$53.50Jul 10$0.47$1.19$1.66$51.84$55.163.14%
$52.50Jul 10$1.00$0.68$1.68$50.82$54.183.18%
$54.50Jul 8$0.01$1.74$1.75$52.75$56.253.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.04% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$52.50Jul 8$0.01$0.01$0.02$52.48$53.02
$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$0.37$0.51$50.99$55.51
$54.00$50.50Jul 10$0.32$0.20$0.52$49.98$54.52
$54.50$51.50Jul 10$0.21$0.37$0.58$50.92$55.08
$54.00$51.00Jul 10$0.32$0.27$0.59$50.41$54.59
$55.00$50.50Jul 13$0.29$0.35$0.64$49.86$55.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 148 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
44/4548/49Aug 14$0.88$0.127.33$44.12$48.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
53/5455/56Jul 22$0.85$0.155.67$53.15$55.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 196 found (best net $-0.20, 192 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
$60.00$61.001:2Jul 22-$0.13$0.87
$58.50$59.501:2Jul 20-$0.14$0.86
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
$46.00$45.001:2Jul 20-$0.10$0.90
$44.00$43.001:2Jul 22-$0.10$0.90

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 1.62%)

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$2.810.472.2%5.32%7.53%1.4K5.0K
$53.50Aug 14$2.750.491.3%5.21%6.47%--40
$53.00Aug 7$2.670.510.3%5.05%5.38%121144
$54.00Aug 14$2.530.472.2%4.79%7.00%202.1K
$53.50Aug 7$2.450.481.3%4.64%5.91%8348
$55.00Aug 21$2.410.434.1%4.56%8.67%1.9K11.3K
$53.00Jul 31$2.350.510.3%4.45%4.77%372456
$54.50Aug 14$2.330.443.2%4.41%7.57%--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 245,339
Total Puts 159,916
Put/Call Ratio 0.65
Net Difference 85,423

Prior's Put/Call Breakdown

Total Calls 154,773
Total Puts 98,590
Put/Call Ratio 0.64
Net Difference 56,183

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