Tour v299
SLV
iShares Silver Trust
$52.76 -3.13%
(7/8 10:00) ◀
|
Wednesday, July 8, 2026 (10:05am)
January 2026
|
▶ (7/8 10:10)
◀ 7/8 10:05 ▶

Option Volume

Detail
ℹ
Current (07/08 10:05am) 58,159
Calls: 33,213 (57%)
Puts: 24,946 (43%)
Prior (07/07) 50,888
Calls: 42,951 (84%)
Puts: 7,937 (16%)
Current vs Prior +14.29%
Calls: -22.67% (Calls)
Puts: +214.30% (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 -76.20%
Calls: -77.90%
Puts: -73.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08 10:05am) $5.44M
Calls: $2.07M (38%)
Puts: $3.37M (62%)
Prior (07/07) $7.96M
Calls: $7.23M (91%)
Puts: $730.5K (9%)
Current vs Prior -31.68%
Calls: -71.35%
Puts: +360.89%
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 -87.84%
Calls: -89.31%
Puts: -86.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08 10:05am) 0.75
Prior (07/07) 0.18
Current vs Prior +306.45%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +15.59%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08 10:05am) 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 1.91% | 4.02%4.02% | 6.67%5.84% | 13.61%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -28.10% | -2.31%-2.31% | +1.49%-0.65% | +2.51%
Prior 7-Day Avg 2.90% | 4.05%4.10% | 6.48%5.74% | 13.28%
Current vs 7-Day Avg -34.07% | -0.81%-1.93% | +3.01%+1.62% | +2.50%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -28.10% | -2.31%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.70% | 6.53%
Calls: 18.52% | 9.17%
Puts: 14.89% | 3.88%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior +4.11% | -18.68%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +36.58% | -37.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($3.37M). P/C ratio rising 306% - increased hedging/bearish positioning. Call-heavy open interest (1,462,738 calls vs 691,697 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
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
10:00BEARISHNEUTRALBEARISH
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 487 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.770.78$0.781.3%2.3K0.3113.8K
$44.00Aug 79.259.40$9.321.6%--0.8947
$45.00Aug 78.358.50$8.431.8%10.8743
$56.00Aug 212.112.15$2.131.9%5810.396.5K
$42.50Jul 1710.3010.50$10.401.9%--0.9716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 148.808.95$8.881.7%10.811
$60.00Aug 218.108.25$8.181.8%340.7610.4K
$63.00Aug 2110.7010.90$10.801.9%10.834.2K
$60.00Aug 147.908.05$7.981.9%20.785
$63.00Aug 710.4510.65$10.551.9%--0.8855

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.050.06$0.0616.7%2010.053.6K
$56.50Jul 100.070.08$0.0812.5%1060.071.8K
$55.50Jul 100.120.13$0.137.7%800.13563
$60.00Jul 170.140.17$0.1618.8%9.6K0.0858.4K
$55.00Jul 100.180.20$0.1910.5%2.3K0.172.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 100.060.07$0.0714.3%30.05113
$48.00Jul 100.070.08$0.0812.5%310.055.9K
$49.00Jul 100.110.13$0.1216.7%240.094.1K
$49.50Jul 100.140.16$0.1513.3%160.11251
$46.00Jul 170.150.18$0.1618.8%350.073.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 810.2010.40$10.301.9%--1.00164
$43.00Jul 89.709.90$9.802.0%--1.0099
$43.50Jul 89.209.40$9.302.2%131.00110
$44.00Jul 88.708.90$8.802.3%131.0080
$44.50Jul 88.208.40$8.302.4%81.0075
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 87.107.30$7.202.8%50.9923
$58.50Jul 85.605.80$5.703.5%--0.9931
$59.00Jul 86.106.30$6.203.2%10.999
$58.00Jul 85.105.30$5.203.8%--0.9945
$57.00Jul 84.104.30$4.204.8%--0.99116

Most actively traded options today. High liquidity = easy entry/exit. 433 active (total vol 55.0K, top 9.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.140.17$0.1618.8%9.6K0.0858.4K
$55.00Jul 100.180.20$0.1910.5%2.3K0.172.6K
$55.00Jul 170.770.78$0.781.3%2.3K0.3113.8K
$53.50Jul 80.080.10$0.0922.2%1.2K0.21116
$53.00Jul 80.230.25$0.248.3%1.2K0.41475
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 82.122.31$2.228.6%3.2K0.974.3K
$53.00Jul 101.011.05$1.033.9%2.2K0.532.1K
$52.00Jul 80.110.14$0.1323.1%2.2K0.214.2K
$50.00Aug 212.002.06$2.033.0%2.1K0.3415.1K
$54.00Jul 81.151.33$1.2414.5%1.7K0.902.8K

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 200.3%, max 510.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Jul 31335.3%58.1%477.3%--134
$44.00Jul 8Aug 7286.9%53.3%438.6%13127
$62.00Jul 8Aug 21252.6%48.1%424.6%1117.6K
$62.50Jul 8Jul 31263.3%50.5%421.6%22160
$63.00Jul 8Aug 21253.0%48.6%420.2%694.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 8Aug 7335.3%54.9%510.7%20313
$44.00Jul 8Aug 14286.9%51.5%457.2%252
$45.00Jul 8Aug 21255.6%49.2%419.0%227.6K
$42.50Jul 8Jul 17353.3%72.9%384.9%--47
$46.00Jul 8Aug 14224.5%49.3%355.4%370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 19.00, avg 2.12)

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$0.20$1.80$0.209.00$61.20
$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
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$43.00Jul 20$0.20$3.80$0.2019.00$46.80
$47.00$45.00Jul 22$0.16$1.84$0.1611.50$46.84
$45.00$44.00Aug 7$0.10$0.90$0.109.00$44.90
$46.00$45.00Jul 31$0.11$0.89$0.118.09$45.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 9.00, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.35$1.35$0.159.00$46.35
$44.00$45.00Aug 7$0.89$0.89$0.118.09$44.89
$45.00$50.00Jul 20$4.42$4.42$0.587.62$49.42
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
$45.00$46.00Jul 31$0.87$0.87$0.136.69$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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 7$0.87$0.87$0.136.69$61.13
$58.00$56.00Jul 20$1.72$1.72$0.286.14$56.28
$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. 39 found (avg debit $0.25, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 8Jul 10$0.07109.2%57.7%
$47.50Jul 8Jul 10$0.08187.0%81.4%
$48.00Jul 8Jul 10$0.08148.1%77.1%
$56.00Jul 8Jul 10$0.0996.7%55.7%
$47.00Jul 8Jul 13$0.10204.2%59.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.07148.1%77.1%
$56.00Jul 8Jul 10$0.0796.7%55.8%
$55.50Jul 8Jul 10$0.0883.8%54.4%
$43.50Jul 10Jul 17$0.08102.3%70.3%
$48.50Jul 8Jul 10$0.09133.8%74.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 1.35% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Jul 8$0.24$0.47$0.71$52.29$53.711.35%
$52.50Jul 8$0.54$0.25$0.79$51.71$53.291.50%
$53.50Jul 8$0.09$0.78$0.87$52.63$54.371.65%
$52.00Jul 8$0.92$0.13$1.05$50.95$53.051.99%
$54.00Jul 8$0.04$1.24$1.28$52.72$55.282.43%
$51.50Jul 8$1.36$0.06$1.42$50.08$52.922.69%
$54.50Jul 8$0.02$1.73$1.75$52.75$56.253.32%
$53.00Jul 10$0.80$1.03$1.83$51.17$54.833.47%
$51.00Jul 8$1.83$0.03$1.86$49.14$52.863.53%
$53.50Jul 10$0.57$1.29$1.86$51.64$55.363.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 287 found (cheapest 0.13% of stock, avg 5.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.00Jul 8$0.04$0.03$0.07$50.93$54.07
$54.00$51.50Jul 8$0.04$0.06$0.10$51.40$54.10
$53.50$51.00Jul 8$0.09$0.03$0.12$50.88$53.62
$53.50$51.50Jul 8$0.09$0.06$0.15$51.35$53.65
$54.00$52.00Jul 8$0.04$0.13$0.17$51.83$54.17
$53.50$52.00Jul 8$0.09$0.13$0.22$51.78$53.72
$53.00$51.00Jul 8$0.24$0.03$0.27$50.73$53.27
$54.00$52.50Jul 8$0.04$0.25$0.29$52.21$54.29
$53.00$51.50Jul 8$0.24$0.06$0.30$51.20$53.30
$53.50$52.50Jul 8$0.09$0.25$0.34$52.16$53.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 151 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
45/4649/50Jul 31$0.84$0.165.25$45.16$49.84
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. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$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
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.50$59.00Jul 15$0.09$1.4115.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$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. 192 found (best net $-0.18, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.06$1.94
$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-$0.39$1.61
$60.00$61.001:2Jul 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.18$2.82
$47.00$45.001:2Jul 22-$0.05$1.95
$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-$0.41$1.59

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 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$3.250.520.5%6.16%6.61%43413
$53.00Aug 14$3.000.520.5%5.69%6.14%1039
$54.00Aug 21$2.830.482.4%5.36%7.71%295.0K
$53.50Aug 14$2.770.491.4%5.25%6.65%--40
$53.00Aug 7$2.700.510.5%5.12%5.57%3144
$54.00Aug 14$2.560.472.4%4.85%7.20%32.1K
$53.50Aug 7$2.480.491.4%4.70%6.10%1348
$55.00Aug 21$2.430.434.2%4.61%8.85%8111.3K
$53.00Jul 31$2.380.510.5%4.51%4.97%177456
$54.50Aug 14$2.350.443.3%4.45%7.75%--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 33,213
Total Puts 24,946
Put/Call Ratio 0.75
Net Difference 8,267

Prior's Put/Call Breakdown

Total Calls 42,951
Total Puts 7,937
Put/Call Ratio 0.18
Net Difference 35,014

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