Tour v298
SLV
iShares Silver Trust
$52.78 -3.09%
(7/8 09:50) ◀
|
Wednesday, July 8, 2026 (9:55am)
January 2026
|
▶ (7/8 10:00)
◀ 7/8 09:55 ▶

Option Volume

Detail
ℹ
Current (07/08 9:55am) 40,250
Calls: 18,505 (46%)
Puts: 21,745 (54%)
Prior (07/07) 42,374
Calls: 36,544 (86%)
Puts: 5,830 (14%)
Current vs Prior -5.01%
Calls: -49.36% (Calls)
Puts: +272.98% (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 -83.53%
Calls: -87.69%
Puts: -76.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 9:55am) $4.26M
Calls: $1.17M (28%)
Puts: $3.09M (72%)
Prior (07/07) $6.89M
Calls: $6.40M (93%)
Puts: $485.5K (7%)
Current vs Prior -38.11%
Calls: -81.68%
Puts: +536.29%
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 -90.47%
Calls: -93.94%
Puts: -87.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 9:55am) 1.18
Prior (07/07) 0.16
Current vs Prior +636.58%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +80.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 9:55am) 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 1.93% | 3.92%3.92% | 6.67%5.93% | 13.60%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -27.42% | -4.65%-4.65% | +1.45%+0.93% | +2.47%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -33.44% | -3.18%-4.28% | +2.97%+3.23% | +2.46%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -27.42% | -4.65%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.12% | 7.75%
Calls: 24.07% | 7.41%
Puts: 4.17% | 8.08%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -11.97% | -3.49%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +15.48% | -25.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($3.09M). Slightly bearish P/C ratio of 1.18. P/C ratio rising 637% - 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 NEUTRAL
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
09:50BEARISHBEARISHBEARISH
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 472 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.408.55$8.481.8%--0.8843
$42.50Jul 1710.3010.50$10.401.9%--0.9716
$42.50Jul 810.2010.40$10.301.9%--1.00164
$43.00Jul 3110.0510.25$10.152.0%--0.9335
$46.00Aug 77.507.65$7.582.0%--0.8510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.809.95$9.881.5%--0.811.4K
$52.00Aug 212.822.87$2.851.8%40.432.1K
$60.50Jul 318.008.15$8.071.9%30.8525
$63.00Aug 2110.6510.85$10.751.9%10.834.2K
$60.00Aug 147.908.05$7.981.9%20.785

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 100.050.06$0.0616.7%130.05815
$57.00Jul 100.060.07$0.0714.3%1560.063.6K
$56.50Jul 100.070.08$0.0812.5%1000.071.8K
$56.00Jul 100.090.10$0.1010.0%1660.092.5K
$57.00Jul 130.120.13$0.137.7%4160.09404
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.070.08$0.0812.5%190.055.9K
$52.00Jul 80.100.12$0.1118.2%2.0K0.204.2K
$49.00Jul 100.100.12$0.1118.2%160.084.1K
$46.00Jul 170.160.18$0.1711.8%150.073.4K
$50.00Jul 100.180.19$0.195.3%1950.1413.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.2010.40$10.301.9%--1.00164
$46.50Jul 86.206.40$6.303.2%--0.9928
$48.00Jul 84.704.90$4.804.2%--0.9929
$43.00Jul 89.709.90$9.802.0%--0.9999
$49.00Jul 83.703.90$3.805.3%--0.99106
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 82.612.79$2.706.7%811.00648
$56.00Jul 83.103.30$3.206.2%181.00936
$56.50Jul 83.603.80$3.705.4%421.00145
$57.00Jul 84.104.30$4.204.8%--1.00116
$57.50Jul 84.604.80$4.704.3%--1.0051

Most actively traded options today. High liquidity = easy entry/exit. 399 active (total vol 37.3K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.190.21$0.2010.0%2.2K0.172.6K
$53.00Jul 171.511.58$1.554.5%1.0K0.507.1K
$53.50Jul 80.100.13$0.1225.0%9890.22116
$54.00Jul 80.040.07$0.0650.0%8530.12742
$53.00Jul 80.250.28$0.2711.1%7660.41475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 82.112.31$2.219.0%3.2K0.954.3K
$53.00Jul 100.951.03$0.998.1%2.2K0.532.1K
$50.00Aug 211.972.04$2.013.5%2.1K0.3415.1K
$52.00Jul 80.100.12$0.1118.2%2.0K0.204.2K
$54.00Jul 81.201.33$1.2710.2%1.7K0.882.8K

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 201.2%, max 501.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31330.7%58.1%469.6%--134
$44.00Jul 8Aug 7297.6%53.1%460.2%--127
$45.00Jul 8Aug 21265.2%48.8%443.1%131.8K
$62.00Jul 8Aug 21261.7%48.3%441.5%557.6K
$62.50Jul 8Jul 31272.8%50.5%440.8%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7330.7%55.0%501.5%20313
$44.00Jul 8Aug 7297.6%53.1%460.2%--280
$45.00Jul 8Aug 21265.2%48.8%443.1%147.6K
$46.00Jul 8Aug 14232.4%48.9%375.3%370
$44.50Jul 8Jul 17281.4%66.5%323.3%--159

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 20.05, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.13$1.87$0.1314.38$58.13
$61.00$63.00Aug 14$0.21$1.79$0.218.52$61.21
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$43.00Jul 20$0.19$3.81$0.1920.05$46.81
$47.00$45.00Jul 22$0.15$1.85$0.1512.33$46.85
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 315 found (best R:R 15.67, avg 1.59)

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
$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
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Jul 20$2.82$2.82$0.1815.67$58.18
$59.00$58.00Jul 24$0.90$0.90$0.109.00$58.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$57.50$56.00Jul 15$1.33$1.33$0.177.82$56.17
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 8Jul 10$0.06119.9%61.6%
$56.50Jul 8Jul 10$0.07107.9%57.8%
$47.50Jul 8Jul 10$0.08184.4%81.2%
$56.00Jul 8Jul 10$0.0995.5%55.8%
$47.00Jul 8Jul 13$0.10201.4%59.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.05184.4%81.2%
$48.00Jul 8Jul 10$0.07146.0%77.0%
$43.50Jul 10Jul 17$0.07107.4%70.1%
$48.50Jul 8Jul 10$0.08144.0%73.2%
$62.00Jul 10Jul 17$0.0892.5%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 1.42% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.27$0.48$0.75$52.25$53.751.42%
$52.50Jul 8$0.54$0.25$0.79$51.71$53.291.50%
$53.50Jul 8$0.12$0.82$0.94$52.56$54.441.78%
$52.00Jul 8$0.92$0.11$1.03$50.97$53.031.95%
$54.00Jul 8$0.06$1.27$1.33$52.67$55.332.52%
$51.50Jul 8$1.35$0.06$1.41$50.09$52.912.67%
$54.50Jul 8$0.03$1.72$1.75$52.75$56.253.32%
$53.00Jul 10$0.81$0.99$1.80$51.20$54.803.41%
$52.50Jul 10$1.08$0.77$1.85$50.65$54.353.51%
$51.00Jul 8$1.84$0.03$1.87$49.13$52.873.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 291 found (cheapest 0.11% of stock, avg 5.12%)

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$0.12$0.03$0.15$50.85$53.65
$54.00$52.00Jul 8$0.06$0.11$0.17$51.83$54.17
$53.50$51.50Jul 8$0.12$0.06$0.18$51.32$53.68
$53.50$52.00Jul 8$0.12$0.11$0.23$51.77$53.73
$54.50$52.50Jul 8$0.03$0.25$0.28$52.22$54.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 123 found (best R:R 8.09, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5254/55Aug 21$0.89$0.118.09$51.11$54.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5255/56Aug 21$0.84$0.165.25$51.16$55.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.50$59.00Jul 15$0.09$1.4115.67
$49.00$50.00$51.00Jul 31$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. 188 found (best net $-0.16, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.06$1.94
$61.00$63.001:2Jul 22-$0.08$1.92
$56.00$58.001:2Jul 22-$0.09$1.91
$61.00$63.001:2Aug 14-$0.39$1.61
$60.00$61.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.16$2.84
$47.00$45.001:2Jul 22-$0.06$1.94
$50.00$48.001:2Jul 22-$0.09$1.91
$53.00$51.001:2Jul 22-$0.32$1.68
$48.00$46.001:2Aug 14-$0.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 163 found (best yield 6.16%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.4%6.16%6.57%43413
$53.00Aug 14$3.000.520.4%5.68%6.10%1039
$54.00Aug 21$2.840.472.3%5.38%7.69%105.0K
$53.50Aug 14$2.770.491.4%5.25%6.61%--40
$53.00Aug 7$2.690.520.4%5.10%5.51%--144
$54.00Aug 14$2.570.472.3%4.87%7.18%32.1K
$53.50Aug 7$2.480.491.4%4.70%6.06%1348
$55.00Aug 21$2.430.434.2%4.60%8.81%7211.3K
$53.00Jul 31$2.400.510.4%4.55%4.96%170456
$54.50Aug 14$2.360.443.3%4.47%7.73%--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 18,505
Total Puts 21,745
Put/Call Ratio 1.18
Net Difference -3,240

Prior's Put/Call Breakdown

Total Calls 36,544
Total Puts 5,830
Put/Call Ratio 0.16
Net Difference 30,714

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