Tour v299
SLV
iShares Silver Trust
$52.83 -2.99%
(7/8 09:55) ◀
|
Wednesday, July 8, 2026 (10:00am)
January 2026
|
▶ (7/8 10:05)
◀ 7/8 10:00 ▶

Option Volume

Detail
ℹ
Current (07/08 10:00am) 43,872
Calls: 21,196 (48%)
Puts: 22,676 (52%)
Prior (07/07) 45,163
Calls: 37,958 (84%)
Puts: 7,205 (16%)
Current vs Prior -2.86%
Calls: -44.16% (Calls)
Puts: +214.73% (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 -82.05%
Calls: -85.90%
Puts: -75.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08 10:00am) $4.66M
Calls: $1.52M (33%)
Puts: $3.13M (67%)
Prior (07/07) $7.31M
Calls: $6.65M (91%)
Puts: $652.9K (9%)
Current vs Prior -36.27%
Calls: -77.11%
Puts: +380.02%
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 -89.59%
Calls: -92.13%
Puts: -87.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:00am) 1.07
Prior (07/07) 0.19
Current vs Prior +463.61%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +64.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08 10:00am) 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 1.89% | 3.96%3.96% | 6.68%5.85% | 13.59%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -28.91% | -3.82%-3.82% | +1.65%-0.46% | +2.37%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -34.80% | -2.34%-3.44% | +3.16%+1.81% | +2.37%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -28.91% | -3.82%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.07% | 9.04%
Calls: 12.50% | 9.91%
Puts: 13.64% | 8.16%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -18.52% | +12.58%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +6.89% | -13.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($3.13M). Slightly bearish P/C ratio of 1.07. P/C ratio rising 464% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
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
09:55BEARISHBEARISHBEARISH
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 490 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 78.408.55$8.481.8%10.8743
$42.50Jul 1510.3010.50$10.401.9%--0.9832
$43.00Jul 3110.1010.30$10.202.0%--0.9335
$43.00Jul 179.8510.05$9.952.0%--1.0055
$44.00Aug 79.259.45$9.352.1%--0.8947
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 710.4010.55$10.481.4%--0.8855
$63.00Aug 2110.6010.80$10.701.9%10.834.2K
$63.00Jul 1710.1010.30$10.202.0%10.966.8K
$62.00Aug 219.759.95$9.852.0%--0.811.4K
$61.00Aug 218.909.10$9.002.2%10.783.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.050.06$0.0616.7%1820.053.6K
$56.50Jul 100.070.08$0.0812.5%1010.071.8K
$57.00Jul 130.120.13$0.137.7%4160.09404
$55.50Jul 100.130.15$0.1414.3%800.13563
$60.00Jul 170.140.16$0.1513.3%5710.0858.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 100.070.08$0.0812.5%310.055.9K
$52.00Jul 80.100.12$0.1118.2%2.0K0.204.2K
$49.00Jul 100.100.12$0.1118.2%190.084.1K
$46.00Jul 170.150.18$0.1618.8%200.073.4K
$50.00Jul 100.170.19$0.1811.1%2220.1313.8K

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 1710.3010.55$10.432.4%--1.0016
$43.00Jul 179.8510.05$9.952.0%--1.0055
$46.50Jul 86.206.45$6.333.9%--0.9928
$48.00Jul 84.704.95$4.835.2%--0.9929
$42.50Jul 810.2010.45$10.332.4%--0.99164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 82.572.76$2.677.1%811.00648
$56.00Jul 83.053.30$3.187.9%181.00936
$56.50Jul 83.553.80$3.686.8%421.00145
$57.00Jul 84.054.30$4.186.0%--1.00116
$57.50Jul 84.554.80$4.685.3%--1.0051

Most actively traded options today. High liquidity = easy entry/exit. 418 active (total vol 40.9K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.190.21$0.2010.0%2.3K0.172.6K
$53.00Jul 80.260.30$0.2814.3%1.2K0.43475
$53.50Jul 80.110.14$0.1323.1%1.0K0.24116
$53.00Jul 171.501.62$1.567.7%1.0K0.507.1K
$54.00Jul 80.040.06$0.0540.0%9350.11742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 82.092.28$2.188.7%3.2K0.964.3K
$53.00Jul 100.941.02$0.988.2%2.2K0.522.1K
$50.00Aug 211.972.02$2.002.5%2.1K0.3315.1K
$52.00Jul 80.100.12$0.1118.2%2.0K0.204.2K
$54.00Jul 81.121.29$1.2114.0%1.7K0.892.8K

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 204.6%, max 506.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31334.4%58.2%474.2%--134
$44.00Jul 8Aug 7301.1%53.2%465.5%13127
$45.00Jul 8Aug 21268.5%49.1%446.8%131.8K
$62.00Jul 8Aug 21262.0%48.1%444.1%1107.6K
$62.50Jul 8Jul 31273.2%50.3%443.5%22160
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7334.4%55.1%506.9%20313
$44.00Jul 8Aug 14301.1%51.2%487.6%252
$45.00Jul 8Aug 21268.5%49.1%446.8%227.6K
$42.50Jul 8Jul 17352.3%72.9%383.1%--47
$46.00Jul 8Aug 14236.2%49.0%382.2%370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 20.05, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 20$0.15$1.85$0.1512.33$58.15
$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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
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
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$46.00$45.00Jul 31$0.12$0.88$0.127.33$45.88
$45.00$44.00Aug 14$0.12$0.88$0.127.33$44.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 16.65, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$45.00$50.00Jul 20$4.43$4.43$0.577.77$49.43
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$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$2.83$2.83$0.1716.65$58.17
$57.50$56.00Jul 15$1.35$1.35$0.159.00$56.15
$61.00$60.00Aug 14$0.87$0.87$0.136.69$60.13
$58.00$56.00Jul 20$1.70$1.70$0.305.67$56.30
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 8Jul 10$0.05352.3%130.8%
$43.00Jul 8Jul 10$0.06334.4%124.6%
$43.50Jul 8Jul 10$0.06318.2%107.9%
$44.00Jul 8Jul 10$0.06301.1%112.5%
$44.50Jul 8Jul 10$0.06284.7%106.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 10Jul 17$0.0588.8%59.4%
$62.50Jul 10Jul 17$0.0599.2%60.5%
$48.00Jul 8Jul 10$0.07148.4%77.4%
$56.00Jul 8Jul 10$0.0794.7%55.3%
$43.50Jul 10Jul 17$0.07107.9%70.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 1.36% of stock, avg 11.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.28$0.44$0.72$52.28$53.721.36%
$52.50Jul 8$0.56$0.23$0.79$51.71$53.291.50%
$53.50Jul 8$0.13$0.81$0.94$52.56$54.441.78%
$52.00Jul 8$0.96$0.11$1.07$50.93$53.072.03%
$54.00Jul 8$0.05$1.21$1.26$52.74$55.262.39%
$51.50Jul 8$1.40$0.06$1.46$50.04$52.962.76%
$54.50Jul 8$0.02$1.68$1.70$52.80$56.203.22%
$53.00Jul 10$0.83$0.98$1.81$51.19$54.813.43%
$52.50Jul 10$1.11$0.74$1.85$50.65$54.353.50%
$53.50Jul 10$0.61$1.25$1.86$51.64$55.363.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.15% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.00Jul 8$0.05$0.03$0.08$50.92$54.08
$54.00$51.50Jul 8$0.05$0.06$0.11$51.39$54.11
$53.50$51.00Jul 8$0.13$0.03$0.16$50.84$53.66
$54.00$52.00Jul 8$0.05$0.11$0.16$51.84$54.16
$53.50$51.50Jul 8$0.13$0.06$0.19$51.31$53.69
$53.50$52.00Jul 8$0.13$0.11$0.24$51.76$53.74
$54.00$52.50Jul 8$0.05$0.23$0.28$52.22$54.28
$53.00$51.00Jul 8$0.28$0.03$0.31$50.69$53.31
$53.00$51.50Jul 8$0.28$0.06$0.34$51.16$53.34
$53.50$52.50Jul 8$0.13$0.23$0.36$52.14$53.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
45/4649/50Jul 31$0.87$0.136.69$45.13$49.87
48/4849/50Jul 31$0.87$0.136.69$47.63$49.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
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. 50 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Jul 22$0.08$0.9211.50
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Jul 15$0.05$1.4529.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 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. 189 found (best net $-0.17, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.04$1.96
$56.00$58.001:2Jul 22-$0.08$1.92
$61.00$63.001:2Jul 22-$0.08$1.92
$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-$0.17$2.83
$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-$0.34$1.66
$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. 162 found (best yield 6.25%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.300.520.3%6.25%6.57%43413
$53.00Aug 14$3.000.520.3%5.68%6.00%1039
$54.00Aug 21$2.860.482.2%5.41%7.63%115.0K
$53.50Aug 14$2.800.491.3%5.30%6.57%--40
$53.00Aug 7$2.730.520.3%5.17%5.49%3144
$54.00Aug 14$2.570.472.2%4.86%7.08%32.1K
$53.50Aug 7$2.490.491.3%4.71%5.98%1348
$55.00Aug 21$2.470.434.1%4.68%8.78%7811.3K
$53.00Jul 31$2.400.510.3%4.54%4.86%174456
$54.50Aug 14$2.370.453.2%4.49%7.65%--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 21,196
Total Puts 22,676
Put/Call Ratio 1.07
Net Difference -1,480

Prior's Put/Call Breakdown

Total Calls 37,958
Total Puts 7,205
Put/Call Ratio 0.19
Net Difference 30,753

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