Tour v298
SLV
iShares Silver Trust
$52.84 -2.97%
(7/8 09:45) ◀
|
Wednesday, July 8, 2026 (9:50am)
January 2026
|
▶ (7/8 09:55)
◀ 7/8 09:50 ▶

Option Volume

Detail
ℹ
Current (07/08 9:50am) 35,729
Calls: 16,172 (45%)
Puts: 19,557 (55%)
Prior (07/07) 39,806
Calls: 35,129 (88%)
Puts: 4,677 (12%)
Current vs Prior -10.24%
Calls: -53.96% (Calls)
Puts: +318.15% (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 -85.38%
Calls: -89.24%
Puts: -79.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:50am) $3.42M
Calls: $952.1K (28%)
Puts: $2.46M (72%)
Prior (07/07) $6.60M
Calls: $6.23M (94%)
Puts: $367.7K (6%)
Current vs Prior -48.23%
Calls: -84.72%
Puts: +569.92%
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 -92.36%
Calls: -95.08%
Puts: -90.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:50am) 1.21
Prior (07/07) 0.13
Current vs Prior +808.32%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +86.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:50am) 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 1.99% | 3.99%3.99% | 6.60%5.83% | 13.44%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -25.37% | -2.92%-2.92% | +0.47%-0.80% | +1.21%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -31.56% | -1.43%-2.54% | +1.97%+1.46% | +1.21%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -25.37% | -2.92%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.62% | 9.47%
Calls: 11.67% | 9.57%
Puts: 15.56% | 9.37%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -15.09% | +17.93%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +11.39% | -9.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($2.46M). Bearish P/C ratio of 1.21 indicates protective positioning. P/C ratio rising 808% - 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 NEUTRAL
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
09:45BEARISHBEARISHBEARISH
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 469 of results (avg 4.8%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.458.60$8.521.8%--0.8843
$42.50Jul 1510.3510.55$10.451.9%--0.9832
$42.50Jul 1010.3010.50$10.401.9%--0.9922
$43.00Jul 3110.1010.30$10.202.0%--0.9335
$43.00Jul 2410.0010.20$10.102.0%--0.9516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.058.15$8.101.2%220.7510.4K
$61.00Aug 218.859.00$8.931.7%10.783.7K
$63.00Aug 2110.6010.80$10.701.9%10.824.2K
$63.00Aug 710.3510.55$10.451.9%--0.8755
$62.50Jul 319.759.95$9.852.0%--0.8986

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 80.050.06$0.0616.7%8020.12742
$57.50Jul 100.050.06$0.0616.7%120.05815
$57.00Jul 100.060.07$0.0714.3%1210.063.6K
$56.50Jul 100.070.08$0.0812.5%790.071.8K
$56.00Jul 100.100.11$0.119.1%1590.102.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.050.06$0.0616.7%760.10113
$52.00Jul 80.100.12$0.1118.2%1.8K0.194.2K
$50.00Jul 100.180.20$0.1910.5%930.1313.8K
$52.50Jul 80.210.25$0.2317.4%8250.35261
$51.00Jul 100.280.32$0.3013.3%220.21796

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 86.256.50$6.383.9%--0.9928
$42.50Jul 810.2510.50$10.382.4%--0.99164
$49.00Jul 83.754.00$3.886.4%--0.99106
$43.00Jul 89.7510.00$9.882.5%--0.9999
$43.50Jul 89.259.50$9.382.7%--0.99110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 82.042.24$2.149.3%3.2K1.004.3K
$55.50Jul 82.542.72$2.636.8%801.00648
$56.00Jul 83.003.25$3.138.0%131.00936
$56.50Jul 83.503.70$3.605.6%421.00145
$57.00Jul 84.004.25$4.136.1%--1.00116

Most actively traded options today. High liquidity = easy entry/exit. 374 active (total vol 33.4K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.200.23$0.2213.6%2.2K0.182.6K
$53.50Jul 80.120.16$0.1428.6%8290.25116
$54.00Jul 80.050.06$0.0616.7%8020.12742
$53.00Jul 80.300.34$0.3212.5%7050.45475
$54.00Jul 100.420.45$0.446.8%6510.312.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 82.042.24$2.149.3%3.2K1.004.3K
$53.00Jul 100.911.00$0.969.4%2.2K0.512.1K
$50.00Aug 211.922.02$1.975.1%2.1K0.3315.1K
$52.00Jul 80.100.12$0.1118.2%1.8K0.194.2K
$50.00Jul 80.000.01$0.01100.0%1.5K0.01445

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 202.9%, max 498.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31330.7%58.4%465.8%--134
$44.00Jul 8Aug 7297.8%53.4%457.2%--127
$62.00Jul 8Aug 21257.6%47.8%438.7%--7.6K
$45.00Jul 8Aug 21265.9%49.5%437.4%51.8K
$62.50Jul 8Jul 31268.6%50.4%432.8%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7330.7%55.3%498.1%20313
$44.00Jul 8Aug 7297.8%53.4%457.2%--280
$45.00Jul 8Aug 21265.6%49.5%436.8%147.6K
$46.00Jul 8Aug 14233.8%48.9%378.2%370
$42.50Jul 8Jul 17348.4%73.3%375.1%--47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 21.22, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.14$1.86$0.1413.29$58.14
$61.00$63.00Aug 14$0.21$1.79$0.218.52$61.21
$58.00$59.00Jul 22$0.11$0.89$0.118.09$58.11
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$43.00Jul 20$0.18$3.82$0.1821.22$46.82
$47.00$45.00Jul 22$0.15$1.85$0.1512.33$46.85
$48.00$47.00Jul 22$0.11$0.89$0.118.09$47.89
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$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. 322 found (best R:R 16.65, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$50.00Jul 20$4.42$4.42$0.587.62$49.42
$45.00$46.00Jul 31$0.88$0.88$0.127.33$45.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Jul 20$2.83$2.83$0.1716.65$58.17
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$57.50$56.00Jul 15$1.33$1.33$0.177.82$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 8Jul 10$0.06116.8%60.6%
$47.50Jul 8Jul 10$0.07185.8%79.3%
$56.50Jul 8Jul 10$0.07104.8%56.8%
$48.00Jul 8Jul 10$0.09170.4%75.5%
$47.00Jul 8Jul 13$0.10202.4%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05170.2%75.5%
$56.00Jul 8Jul 10$0.0792.5%55.4%
$43.50Jul 10Jul 17$0.07108.1%70.8%
$61.00Jul 10Jul 17$0.0786.4%56.6%
$48.50Jul 8Jul 10$0.08145.2%74.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 1.46% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.32$0.45$0.77$52.23$53.771.46%
$52.50Jul 8$0.60$0.23$0.83$51.67$53.331.57%
$53.50Jul 8$0.14$0.78$0.92$52.58$54.421.74%
$52.00Jul 8$0.99$0.11$1.10$50.90$53.102.08%
$54.00Jul 8$0.06$1.17$1.23$52.77$55.232.33%
$51.50Jul 8$1.42$0.06$1.48$50.02$52.982.80%
$54.50Jul 8$0.03$1.65$1.68$52.82$56.183.18%
$53.00Jul 10$0.84$0.96$1.80$51.20$54.803.41%
$53.50Jul 10$0.64$1.21$1.85$51.65$55.353.50%
$52.50Jul 10$1.15$0.75$1.90$50.60$54.403.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.11% of stock, avg 5.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$51.00Jul 8$0.03$0.03$0.06$50.94$54.56
$54.00$51.00Jul 8$0.06$0.03$0.09$50.91$54.09
$54.50$51.50Jul 8$0.03$0.06$0.09$51.41$54.59
$54.00$51.50Jul 8$0.06$0.06$0.12$51.38$54.12
$54.50$52.00Jul 8$0.03$0.11$0.14$51.86$54.64
$53.50$51.00Jul 8$0.14$0.03$0.17$50.83$53.67
$54.00$52.00Jul 8$0.06$0.11$0.17$51.83$54.17
$53.50$51.50Jul 8$0.14$0.06$0.20$51.30$53.70
$53.50$52.00Jul 8$0.14$0.11$0.25$51.75$53.75
$54.50$52.50Jul 8$0.03$0.23$0.26$52.24$54.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
45/4649/50Jul 31$0.84$0.165.25$45.16$49.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.50$59.00Jul 15$0.10$1.4014.00

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 $-0.21, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.05$1.95
$56.00$58.001:2Jul 22-$0.07$1.93
$61.00$63.001:2Jul 22-$0.10$1.90
$61.00$63.001:2Aug 14-$0.40$1.60
$60.00$61.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.21$2.79
$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-$0.32$1.68
$48.00$46.001:2Aug 14-$0.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.25%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.530.3%6.25%6.55%33413
$53.00Aug 14$3.050.520.3%5.77%6.07%--39
$54.00Aug 21$2.860.482.2%5.41%7.61%105.0K
$53.50Aug 14$2.800.501.2%5.30%6.55%--40
$53.00Aug 7$2.730.520.3%5.17%5.47%--144
$54.00Aug 14$2.600.472.2%4.92%7.12%12.1K
$53.50Aug 7$2.510.491.2%4.75%6.00%1348
$55.00Aug 21$2.460.444.1%4.66%8.74%7011.3K
$53.00Jul 31$2.420.520.3%4.58%4.88%166456
$54.50Aug 14$2.390.453.1%4.52%7.66%--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 16,172
Total Puts 19,557
Put/Call Ratio 1.21
Net Difference -3,385

Prior's Put/Call Breakdown

Total Calls 35,129
Total Puts 4,677
Put/Call Ratio 0.13
Net Difference 30,452

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