Tour v298
SLV
iShares Silver Trust
$52.92 -2.83%
(7/8 09:40) ◀
|
Wednesday, July 8, 2026 (9:45am)
January 2026
|
▶ (7/8 09:50)
◀ 7/8 09:45 ▶

Option Volume

Detail
ℹ
Current (07/08 9:45am) 29,982
Calls: 13,036 (43%)
Puts: 16,946 (57%)
Prior (07/07) 36,103
Calls: 32,078 (89%)
Puts: 4,025 (11%)
Current vs Prior -16.95%
Calls: -59.36% (Calls)
Puts: +321.02% (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 -87.73%
Calls: -91.33%
Puts: -81.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:45am) $2.81M
Calls: $786.5K (28%)
Puts: $2.02M (72%)
Prior (07/07) $5.90M
Calls: $5.66M (96%)
Puts: $243.4K (4%)
Current vs Prior -52.45%
Calls: -86.10%
Puts: +729.91%
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 -93.72%
Calls: -95.94%
Puts: -92.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:45am) 1.30
Prior (07/07) 0.13
Current vs Prior +936.01%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +100.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:45am) 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 2.04% | 4.01%4.01% | 6.67%5.86% | 13.53%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -23.35% | -2.60%-2.60% | +1.47%-0.31% | +1.91%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -29.71% | -1.11%-2.23% | +2.99%+1.97% | +1.91%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -23.35% | -2.60%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.78% | 7.01%
Calls: 9.38% | 7.69%
Puts: 18.18% | 6.32%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -14.09% | -12.70%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +12.70% | -32.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($2.02M). Light premium activity with dollar volume down 52% vs prior. Bearish P/C ratio of 1.30 indicates protective positioning. P/C ratio rising 936% - increased hedging/bearish 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
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 466 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1710.4010.60$10.501.9%--1.0016
$42.50Jul 810.3010.50$10.401.9%--1.00164
$43.00Jul 3110.1510.35$10.252.0%--0.9235
$43.00Jul 139.8510.05$9.952.0%--1.0026
$43.00Jul 89.8010.00$9.902.0%--1.0099
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 1010.5010.65$10.581.4%--1.00127
$61.00Aug 78.508.65$8.571.8%--0.8310
$53.50Jul 312.682.73$2.711.8%40.51685
$63.50Jul 1710.5510.75$10.651.9%--0.961.9K
$63.00Aug 710.3010.50$10.401.9%--0.8755

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 100.050.06$0.0616.7%20.05815
$57.00Jul 100.060.07$0.0714.3%1060.063.6K
$56.00Jul 100.110.12$0.128.3%1230.102.5K
$57.00Jul 130.120.14$0.1315.4%4060.10404
$55.50Jul 100.140.16$0.1513.3%640.14563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.050.06$0.0616.7%700.10113
$52.00Jul 80.100.12$0.1118.2%1.8K0.194.2K
$48.00Jul 130.100.12$0.1118.2%170.07101
$50.50Jul 100.210.25$0.2317.4%80.163.7K
$50.00Jul 130.270.32$0.3016.7%360.17269

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.3010.50$10.401.9%--1.00164
$43.00Jul 89.8010.00$9.902.0%--1.0099
$43.50Jul 89.309.50$9.402.1%--1.00110
$44.00Jul 88.809.00$8.902.2%--1.0080
$44.50Jul 88.308.50$8.402.4%--1.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 106.006.25$6.134.1%--1.00517
$59.50Jul 106.506.75$6.633.8%--1.0017
$60.00Jul 107.007.25$7.133.5%--1.001.3K
$60.50Jul 107.507.75$7.633.3%--1.0011
$61.00Jul 108.008.20$8.102.5%21.00287

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 28.5K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.210.23$0.229.1%2.2K0.182.6K
$53.50Jul 80.140.18$0.1625.0%7780.27116
$54.00Jul 80.060.08$0.0728.6%7130.14742
$55.00Jul 170.790.82$0.813.7%5980.3213.8K
$54.00Jul 100.440.48$0.468.7%5610.332.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.920.98$0.956.3%2.2K0.502.1K
$55.00Jul 82.032.21$2.128.5%2.1K0.964.3K
$50.00Aug 211.952.00$1.982.5%2.1K0.3315.1K
$52.00Jul 80.100.12$0.1118.2%1.8K0.194.2K
$50.00Jul 80.010.02$0.0250.0%1.4K0.03445

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 201.5%, max 496.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31329.5%58.4%464.4%--134
$44.00Jul 8Aug 7296.8%53.4%455.8%--127
$45.00Jul 8Aug 21264.9%49.1%438.9%51.8K
$62.00Jul 8Aug 21254.7%48.0%431.0%--7.6K
$62.50Jul 8Jul 31265.7%50.5%426.4%21160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7329.5%55.2%496.3%10313
$44.00Jul 8Aug 7296.8%53.4%455.8%--280
$45.00Jul 8Aug 21264.9%49.1%438.9%77.6K
$46.00Jul 8Aug 14233.3%49.1%375.4%370
$42.50Jul 8Jul 17345.8%73.3%371.5%--47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 12.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.15$1.85$0.1512.33$58.15
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$61.00$63.00Aug 14$0.22$1.78$0.228.09$61.22
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Jul 22$0.15$1.85$0.1512.33$46.85
$48.00$47.00Jul 22$0.12$0.88$0.127.33$47.88
$49.00$48.00Jul 20$0.14$0.86$0.146.14$48.86
$46.00$45.00Aug 7$0.14$0.86$0.146.14$45.86
$46.00$45.00Aug 14$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 14.00, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$45.00$50.00Jul 20$4.45$4.45$0.558.09$49.45
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$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$2.80$2.80$0.2014.00$58.20
$59.00$56.00Jul 15$2.73$2.73$0.2710.11$56.27
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 8Jul 10$0.06115.0%59.9%
$63.50Jul 10Jul 17$0.06105.8%63.8%
$48.50Jul 8Jul 10$0.07161.8%73.7%
$56.50Jul 8Jul 10$0.07103.1%56.9%
$47.50Jul 8Jul 10$0.08185.5%79.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05177.3%77.2%
$57.00Jul 8Jul 10$0.05114.9%59.9%
$57.50Jul 8Jul 10$0.05126.6%63.1%
$62.00Jul 10Jul 17$0.0598.8%58.8%
$62.50Jul 10Jul 17$0.0598.0%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 1.51% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.36$0.44$0.80$52.20$53.801.51%
$52.50Jul 8$0.64$0.24$0.88$51.62$53.381.66%
$53.50Jul 8$0.16$0.76$0.92$52.58$54.421.74%
$52.00Jul 8$1.01$0.11$1.12$50.88$53.122.12%
$54.00Jul 8$0.07$1.13$1.20$52.80$55.202.27%
$51.50Jul 8$1.46$0.06$1.52$49.98$53.022.87%
$54.50Jul 8$0.04$1.64$1.68$52.82$56.183.17%
$53.00Jul 10$0.88$0.95$1.83$51.17$54.833.46%
$53.50Jul 10$0.63$1.21$1.84$51.66$55.343.48%
$52.50Jul 10$1.17$0.73$1.90$50.60$54.403.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.13% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$51.00Jul 8$0.04$0.03$0.07$50.93$54.57
$54.00$51.00Jul 8$0.07$0.03$0.10$50.90$54.10
$54.50$51.50Jul 8$0.04$0.06$0.10$51.40$54.60
$54.00$51.50Jul 8$0.07$0.06$0.13$51.37$54.13
$54.50$52.00Jul 8$0.04$0.11$0.15$51.85$54.65
$54.00$52.00Jul 8$0.07$0.11$0.18$51.82$54.18
$53.50$51.00Jul 8$0.16$0.03$0.19$50.81$53.69
$53.50$51.50Jul 8$0.16$0.06$0.22$51.28$53.72
$53.50$52.00Jul 8$0.16$0.11$0.27$51.73$53.77
$54.50$52.50Jul 8$0.04$0.24$0.28$52.22$54.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 119 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 190 found (best net $-0.20, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.04$1.96
$56.00$58.001:2Jul 22-$0.07$1.93
$61.00$63.001:2Jul 22-$0.08$1.92
$61.00$63.001:2Aug 14-$0.38$1.62
$60.00$61.001:2Jul 15-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.20$2.80
$59.00$56.001:2Jul 15-$0.74$2.26
$47.00$45.001:2Jul 22-$0.06$1.94
$50.00$48.001:2Jul 22-$0.10$1.90
$53.00$51.001:2Jul 22-$0.33$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.24%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.1%6.24%6.39%31413
$53.00Aug 14$3.050.520.1%5.76%5.91%--39
$54.00Aug 21$2.890.482.0%5.46%7.50%15.0K
$53.50Aug 14$2.830.501.1%5.35%6.44%--40
$53.00Aug 7$2.750.520.1%5.20%5.35%--144
$54.00Aug 14$2.600.472.0%4.91%6.95%--2.1K
$53.50Aug 7$2.520.491.1%4.76%5.86%1348
$55.00Aug 21$2.480.433.9%4.69%8.62%6211.3K
$53.00Jul 31$2.420.520.1%4.57%4.72%161456
$54.50Aug 14$2.390.453.0%4.52%7.50%--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 13,036
Total Puts 16,946
Put/Call Ratio 1.30
Net Difference -3,910

Prior's Put/Call Breakdown

Total Calls 32,078
Total Puts 4,025
Put/Call Ratio 0.13
Net Difference 28,053

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