Tour v298
SLV
iShares Silver Trust
$52.93 -2.81%
(7/7 18:03) ◀
|
Wednesday, July 8, 2026 (9:35am)
January 2026
|
▶ (7/8 09:40)
◀ 7/8 09:35 ▶

Option Volume

Detail
ℹ
Current (07/08 9:35am) 12,582
Calls: 4,597 (37%)
Puts: 7,985 (63%)
Prior (07/07) 20,009
Calls: 17,941 (90%)
Puts: 2,068 (10%)
Current vs Prior -37.12%
Calls: -74.38% (Calls)
Puts: +286.12% (Puts)
Prior 7-Day Total 1,748,168
Calls: 1,035,691 (59%)
Puts: 712,477 (41%)
Prior 7-Day Average 249,738
Calls: 147,955 (59%)
Puts: 101,782 (41%)
Current vs Prior 7-Day Avg -94.96%
Calls: -96.89%
Puts: -92.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:35am) $1.30M
Calls: $292.5K (23%)
Puts: $1.01M (77%)
Prior (07/07) $1.48M
Calls: $1.32M (89%)
Puts: $162.4K (11%)
Current vs Prior -12.49%
Calls: -77.84%
Puts: +518.76%
Prior 7-Day Total $478.64M
Calls: $128.01M (27%)
Puts: $350.63M (73%)
Prior 7-Day Average $68.38M
Calls: $18.29M (27%)
Puts: $50.09M (73%)
Current vs Prior 7-Day Avg -98.10%
Calls: -98.40%
Puts: -97.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:35am) 1.74
Prior (07/07) 0.12
Current vs Prior +1406.94%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +142.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:35am) 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 12,769,191
Calls: 8,684,633 (68%)
Puts: 4,084,558 (32%)
Prior 7-Day Average 1,824,170
Calls: 1,240,661 (68%)
Puts: 583,508 (32%)
Current vs Prior 7-Day Avg +18.10%
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 2.10% | 4.08%4.08% | 6.73%5.97% | 13.66%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -28.69% | -0.01%-0.01% | +5.42%+6.34% | +2.88%
Prior 7-Day Avg 2.96% | 4.09%4.13% | 6.54%5.82% | 13.29%
Current vs 7-Day Avg -29.21% | -0.25%-1.18% | +2.87%+2.53% | +2.81%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -28.69% | -0.01%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.38% | 11.06%
Calls: 11.94% | 11.48%
Puts: 6.82% | 10.64%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +17.99% | +9.50%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -20.42% | +0.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($1.01M) vs calls ($292.5K). Extreme bearish P/C ratio of 1.74 - heavy put buying. P/C ratio rising 1407% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
16:20BULLISHBULLISHBULLISH
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
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 433 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3510.55$10.451.9%--0.99164
$43.00Jul 109.9010.10$10.002.0%--0.9814
$43.00Jul 89.8510.05$9.952.0%--0.9999
$44.00Aug 79.409.60$9.502.1%--0.9047
$43.50Jul 89.359.55$9.452.1%--0.99110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 2110.5010.70$10.601.9%--0.834.2K
$55.00Aug 214.354.45$4.402.3%360.5616.3K
$63.50Jul 1710.4510.70$10.582.4%--0.941.9K
$63.50Jul 1010.4010.65$10.532.4%--1.00127
$63.00Jul 179.9510.20$10.072.5%--0.946.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 106 found (avg $0.61, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.060.07$0.0714.3%280.063.6K
$56.50Jul 100.090.10$0.1010.0%640.091.8K
$56.00Jul 100.110.13$0.1216.7%330.112.5K
$55.50Jul 100.150.17$0.1612.5%170.14563
$60.00Jul 170.150.18$0.1618.8%510.0858.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.110.13$0.1216.7%980.194.2K
$50.00Jul 100.180.19$0.195.3%580.1313.8K
$52.50Jul 80.210.25$0.2317.4%2070.33261
$51.00Jul 100.280.32$0.3013.3%50.21796
$44.00Jul 310.290.34$0.3215.6%--0.092.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 86.356.55$6.453.1%--0.9928
$49.00Jul 83.854.10$3.976.3%--0.99106
$42.50Jul 810.3510.55$10.451.9%--0.99164
$43.00Jul 89.8510.05$9.952.0%--0.9999
$43.50Jul 89.359.55$9.452.1%--0.99110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 82.953.15$3.056.6%51.00936
$56.50Jul 83.453.65$3.555.6%--1.00145
$57.00Jul 83.954.15$4.054.9%--1.00116
$57.50Jul 84.454.65$4.554.4%--1.0051
$58.00Jul 84.955.15$5.054.0%--1.0045

Most actively traded options today. High liquidity = easy entry/exit. 226 active (total vol 11.7K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 80.070.09$0.0825.0%4280.15742
$60.00Aug 211.181.24$1.215.0%3290.2524.5K
$57.00Jul 130.090.15$0.1250.0%2010.09404
$53.50Jul 80.160.18$0.1711.8%1780.29116
$53.00Jul 80.340.38$0.3611.1%1760.48475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 81.962.23$2.0912.9%1.1K0.954.3K
$50.00Aug 211.922.00$1.964.1%1.0K0.3315.1K
$53.50Jul 80.680.78$0.7313.7%9300.721.6K
$50.00Jul 80.010.02$0.0250.0%9110.03445
$54.00Jul 81.021.24$1.1319.5%8590.852.8K

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 199.3%, max 488.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 8Aug 21272.4%48.7%459.4%454.5K
$43.00Jul 8Jul 31326.5%59.0%453.8%--134
$44.00Jul 8Aug 7294.2%53.9%446.0%--127
$45.00Jul 8Aug 21262.6%49.1%435.0%--1.8K
$62.00Jul 8Aug 21250.9%48.2%420.0%--7.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7326.5%55.5%488.1%--313
$44.00Jul 8Aug 7294.2%53.9%446.0%--280
$45.00Jul 8Aug 21262.6%49.1%435.0%67.6K
$42.50Jul 8Jul 17342.6%74.6%359.2%--47
$46.00Jul 8Aug 7231.5%50.8%355.8%--110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 12.33, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.16$1.84$0.1611.50$58.16
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$61.00$63.00Aug 14$0.22$1.78$0.228.09$61.22
$58.00$59.00Jul 22$0.12$0.88$0.127.33$58.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Jul 22$0.15$1.85$0.1512.33$46.85
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$48.00$47.00Jul 22$0.12$0.88$0.127.33$47.88
$46.00$45.00Aug 7$0.13$0.87$0.136.69$45.87
$49.00$48.00Jul 20$0.14$0.86$0.146.14$48.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 19.00, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$45.00$50.00Jul 20$4.40$4.40$0.607.33$49.40
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$47.00$48.00Jul 24$0.85$0.85$0.155.67$47.85
$48.00$49.00Jul 24$0.83$0.83$0.174.88$48.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Jul 20$2.85$2.85$0.1519.00$58.15
$60.00$56.00Jul 15$3.70$3.70$0.3012.33$56.30
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Jul 8Jul 10$0.05326.5%125.4%
$44.00Jul 8Jul 10$0.05294.2%113.3%
$44.50Jul 8Jul 10$0.05278.4%107.6%
$57.00Jul 8Jul 10$0.06112.8%59.3%
$63.50Jul 10Jul 17$0.06105.4%63.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05176.1%77.6%
$63.50Jul 10Jul 17$0.05105.4%63.4%
$48.50Jul 8Jul 10$0.07160.8%75.0%
$43.50Jul 10Jul 17$0.07108.8%70.4%
$56.50Jul 8Jul 10$0.08101.0%58.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 1.51% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.36$0.44$0.80$52.20$53.801.51%
$52.50Jul 8$0.67$0.23$0.90$51.60$53.401.70%
$53.50Jul 8$0.17$0.73$0.90$52.60$54.401.70%
$52.00Jul 8$1.08$0.12$1.20$50.80$53.202.27%
$54.00Jul 8$0.08$1.13$1.21$52.79$55.212.29%
$51.50Jul 8$1.52$0.07$1.59$49.91$53.093.00%
$54.50Jul 8$0.05$1.57$1.62$52.88$56.123.06%
$53.00Jul 10$0.93$0.94$1.87$51.13$54.873.53%
$53.50Jul 10$0.68$1.19$1.87$51.63$55.373.53%
$52.50Jul 10$1.22$0.73$1.95$50.55$54.453.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.15% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$50.50Jul 8$0.05$0.03$0.08$50.42$54.58
$54.50$51.00Jul 8$0.05$0.04$0.09$50.91$54.59
$54.00$50.50Jul 8$0.08$0.03$0.11$50.39$54.11
$54.00$51.00Jul 8$0.08$0.04$0.12$50.88$54.12
$54.50$51.50Jul 8$0.05$0.07$0.12$51.38$54.62
$54.00$51.50Jul 8$0.08$0.07$0.15$51.35$54.15
$54.50$52.00Jul 8$0.05$0.12$0.17$51.83$54.67
$53.50$50.50Jul 8$0.17$0.03$0.20$50.30$53.70
$54.00$52.00Jul 8$0.08$0.12$0.20$51.80$54.20
$53.50$51.00Jul 8$0.17$0.04$0.21$50.79$53.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 9.00, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
45/4649/50Jul 31$0.83$0.174.88$45.17$49.83
48/4849/50Jul 31$0.83$0.174.88$47.67$49.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 21$0.08$0.9211.50
$50.00$50.50$51.00Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 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. 186 found (best net $-0.11, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.03$1.97
$61.00$63.001:2Aug 14-$0.39$1.61
$51.50$53.001:2Jul 15-$0.53$0.97
$60.00$61.001:2Jul 15-$0.05$0.95
$61.00$62.001:2Jul 20-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.11$2.89
$48.00$45.001:2Aug 21-$0.17$2.83
$47.00$45.001:2Jul 22-$0.06$1.94
$50.00$48.001:2Jul 22-$0.11$1.89
$53.00$51.001:2Jul 22-$0.35$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.33%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.350.530.1%6.33%6.46%17413
$53.00Aug 14$3.100.530.1%5.86%5.99%--39
$54.00Aug 21$2.920.482.0%5.52%7.54%15.0K
$53.50Aug 14$2.870.501.1%5.42%6.50%--40
$53.00Aug 7$2.780.520.1%5.25%5.38%--144
$54.00Aug 14$2.650.482.0%5.01%7.03%--2.1K
$53.50Aug 7$2.540.501.1%4.80%5.88%--348
$55.00Aug 21$2.520.443.9%4.76%8.67%2511.3K
$53.00Jul 31$2.480.520.1%4.69%4.82%155456
$54.50Aug 14$2.440.453.0%4.61%7.58%--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 4,597
Total Puts 7,985
Put/Call Ratio 1.74
Net Difference -3,388

Prior's Put/Call Breakdown

Total Calls 17,941
Total Puts 2,068
Put/Call Ratio 0.12
Net Difference 15,873

Prior 7-Day Put/Call Summary

Total Calls 1,035,691
Total Puts 712,477
Average Put/Call Ratio 0.72
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