Tour v297
SLV
iShares Silver Trust
$54.12 -3.55%
(7/7 15:10) ◀
|
Tuesday, July 7, 2026 (3:12pm)
January 2026
|
▶ (7/7 15:15)
◀ 7/7 15:12 ▶

Option Volume

Detail
ℹ
Current (07/07) 213,953
Calls: 141,307 (66%)
Puts: 72,646 (34%)
Prior (07/06) 198,401
Calls: 115,372 (58%)
Puts: 83,029 (42%)
Current vs Prior +7.84%
Calls: +22.48% (Calls)
Puts: -12.51% (Puts)
Prior 7-Day Total 1,457,084
Calls: 897,380 (62%)
Puts: 559,704 (38%)
Prior 7-Day Average 242,847
Calls: 128,197 (62%)
Puts: 79,957 (38%)
Current vs Prior 7-Day Avg -11.90%
Calls: +10.23%
Puts: -9.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $34.60M
Calls: $23.20M (67%)
Puts: $11.39M (33%)
Prior (07/06) $29.25M
Calls: $21.10M (72%)
Puts: $8.15M (28%)
Current vs Prior +18.30%
Calls: +9.98%
Puts: +39.84%
Prior 7-Day Total $274.04M
Calls: $109.55M (40%)
Puts: $164.49M (60%)
Prior 7-Day Average $45.67M
Calls: $15.65M (40%)
Puts: $23.50M (60%)
Current vs Prior 7-Day Avg -24.25%
Calls: +48.28%
Puts: -51.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.51
Prior (07/06) 0.72
Current vs Prior -28.56%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -21.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 2,089,920
Calls: 1,431,989 (69%)
Puts: 657,931 (31%)
Prior (07/06) 1,526,727
Calls: 1,031,837 (68%)
Puts: 494,890 (32%)
Current vs Prior +36.89%
Prior 7-Day Total 10,675,862
Calls: 7,260,884 (68%)
Puts: 3,414,978 (32%)
Prior 7-Day Average 1,779,310
Calls: 1,210,147 (68%)
Puts: 569,163 (32%)
Current vs Prior 7-Day Avg +17.46%
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 3.03% | 4.40%4.40% | 6.74%6.01% | 13.36%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior +3.05% | +7.75%+7.75% | +5.71%+6.97% | +0.62%
Prior 7-Day Avg 2.94% | 4.04%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg +2.95% | +8.84%+7.75% | +5.71%+6.97% | +0.62%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod +3.05% | +7.75%-- | ---- | --
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 5.95%
Calls: 7.89% | 7.83%
Puts: 5.68% | 4.07%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -14.59% | -41.09%
Prior 7-Day Avg 11.59% | 10.80%
Calls: 11.69% | 10.21%
Puts: 11.49% | 11.40%
Current vs 7-Day Avg -41.42% | -44.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($23.20M). Bullish P/C ratio of 0.51. P/C ratio dropping 29% - sentiment shifting bullish. Call-heavy open interest (1,431,989 calls vs 657,931 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 518 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.5010.70$10.601.9%800.9135
$44.00Jul 3110.4010.60$10.501.9%2000.9248
$45.00Aug 219.8510.05$9.952.0%100.871.8K
$60.00Aug 70.970.99$0.982.0%940.243.2K
$45.00Jul 319.459.65$9.552.1%580.91146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 217.807.95$7.881.9%230.743.7K
$64.00Aug 2110.3510.55$10.451.9%80.822.4K
$64.00Jul 109.759.95$9.852.0%51.00273
$60.00Aug 217.007.15$7.082.1%4010.7110.1K
$56.00Aug 214.204.30$4.252.4%1640.55959

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 80.060.07$0.0714.3%9350.09752
$56.00Jul 80.100.12$0.1118.2%2.5K0.141.7K
$63.50Jul 170.100.12$0.1118.2%30.05796
$57.50Jul 100.140.16$0.1513.3%2340.12806
$55.50Jul 80.180.20$0.1910.5%1.8K0.21744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.100.11$0.119.1%130.10101
$50.00Jul 100.130.15$0.1414.3%1.2K0.0913.6K
$52.00Jul 80.140.15$0.156.7%4.9K0.14365
$49.50Jul 130.150.18$0.1618.8%1090.098
$52.50Jul 80.200.23$0.2213.6%1330.19110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.5510.80$10.682.3%--1.0028
$44.00Jul 1310.0510.35$10.202.9%--1.0063
$44.50Jul 139.559.85$9.703.1%781.0017
$45.00Jul 139.059.35$9.203.3%701.0014
$45.50Jul 138.558.85$8.703.4%701.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 84.254.50$4.385.7%511.0071
$59.00Jul 84.755.00$4.885.1%21.0010
$60.00Jul 85.756.00$5.884.3%71.0027
$61.00Jul 86.756.95$6.852.9%11.002
$62.50Jul 88.258.50$8.383.0%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 182.5K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.910.95$0.934.3%18.3K0.354.2K
$60.00Aug 211.401.48$1.445.6%17.4K0.2913.5K
$60.00Jul 170.250.27$0.267.7%13.3K0.1253.0K
$55.00Aug 213.003.15$3.084.9%6.7K0.4913.0K
$55.00Jul 171.271.37$1.327.6%3.2K0.4414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.672.82$2.755.5%12.3K0.6518.6K
$55.00Jul 81.131.21$1.176.8%7.2K0.691.2K
$52.00Jul 80.140.15$0.156.7%4.9K0.14365
$50.50Jul 100.160.20$0.1822.2%3.7K0.11124
$54.00Jul 80.610.65$0.636.3%3.2K0.46921

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 84.6%, max 211.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7159.3%53.5%197.8%20245
$45.00Jul 8Aug 21143.7%48.3%197.4%171.8K
$64.00Jul 8Aug 21129.0%47.7%170.5%2021.3K
$64.50Jul 8Jul 31134.1%50.7%164.8%5289
$46.00Jul 8Aug 14128.6%48.9%163.2%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14159.3%51.1%211.7%745
$45.00Jul 8Aug 21143.7%48.3%197.4%2237.6K
$46.00Jul 8Aug 14128.6%48.9%163.2%169
$46.50Jul 8Aug 7121.2%49.8%143.2%7100
$47.00Jul 8Aug 14113.3%47.5%138.3%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 8.09, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$58.00$60.00Jul 20$0.24$1.76$0.247.33$58.24
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$61.00$62.00Aug 7$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 14$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$50.00$48.00Jul 22$0.27$1.73$0.276.41$49.73
$48.00$45.00Aug 21$0.49$2.51$0.495.12$47.51
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 14.38, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
$46.00$47.00Aug 14$0.86$0.86$0.146.14$46.86
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.85$1.85$0.1512.33$59.15
$63.00$61.00Aug 14$1.77$1.77$0.237.70$61.23
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12
$59.00$58.00Jul 15$0.87$0.87$0.136.69$58.13
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 8Jul 10$0.0597.3%80.5%
$48.00Jul 8Jul 10$0.0598.8%78.7%
$48.50Jul 8Jul 10$0.0590.3%74.3%
$59.00Jul 8Jul 10$0.0576.8%58.6%
$58.50Jul 8Jul 10$0.0773.6%57.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 17$0.05102.9%70.3%
$48.00Jul 8Jul 10$0.0698.8%78.7%
$48.50Jul 8Jul 10$0.0790.3%74.3%
$49.00Jul 8Jul 10$0.0788.3%71.3%
$58.00Jul 8Jul 10$0.0769.2%55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 2.55% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.50$0.88$1.38$53.12$55.882.55%
$54.00Jul 8$0.76$0.63$1.39$52.61$55.392.57%
$55.00Jul 8$0.31$1.17$1.48$53.52$56.482.73%
$53.50Jul 8$1.07$0.44$1.51$51.99$55.012.79%
$55.50Jul 8$0.19$1.53$1.72$53.78$57.223.18%
$53.00Jul 8$1.44$0.32$1.76$51.24$54.763.25%
$52.50Jul 8$1.85$0.22$2.07$50.43$54.573.82%
$56.00Jul 8$0.11$1.97$2.08$53.92$58.083.84%
$54.50Jul 10$0.88$1.23$2.11$52.39$56.613.90%
$54.00Jul 10$1.15$0.97$2.12$51.88$56.123.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.41% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.15$0.22$51.78$56.72
$56.00$52.00Jul 8$0.11$0.15$0.26$51.74$56.26
$56.50$52.50Jul 8$0.07$0.22$0.29$52.21$56.79
$56.00$52.50Jul 8$0.11$0.22$0.33$52.17$56.33
$55.50$52.00Jul 8$0.19$0.15$0.34$51.66$55.84
$56.50$53.00Jul 8$0.07$0.32$0.39$52.61$56.89
$55.50$52.50Jul 8$0.19$0.22$0.41$52.09$55.91
$56.00$53.00Jul 8$0.11$0.32$0.43$52.57$56.43
$55.00$52.00Jul 8$0.31$0.15$0.46$51.54$55.46
$61.00$46.00Jul 22$0.30$0.20$0.50$45.50$61.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
55/5657/58Jul 22$0.86$0.146.14$55.14$57.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 20$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$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. 196 found (best net $-0.10, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 22-$0.09$1.91
$61.00$63.001:2Jul 22-$0.10$1.90
$63.00$64.001:2Jul 15-$0.06$0.94
$60.00$61.001:2Jul 15-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.07$1.93
$55.00$53.001:2Jul 22-$0.48$1.52
$46.00$45.001:2Jul 22-$0.10$0.90
$45.00$44.001:2Jul 24-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 5.54%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.000.491.6%5.54%7.17%6.7K13.0K
$54.50Aug 14$2.960.510.7%5.47%6.17%7836
$55.00Aug 14$2.740.491.6%5.06%6.69%55150
$54.50Aug 7$2.660.510.7%4.92%5.62%75136
$56.00Aug 21$2.590.453.5%4.79%8.26%3146.5K
$55.50Aug 14$2.530.462.5%4.67%7.22%444
$55.00Aug 7$2.430.481.6%4.49%6.12%112273
$54.50Jul 31$2.330.500.7%4.31%5.01%91112
$56.00Aug 14$2.320.443.5%4.29%7.76%4422
$55.50Aug 7$2.220.452.5%4.10%6.65%9385

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 141,307
Total Puts 72,646
Put/Call Ratio 0.51
Net Difference 68,661

Prior's Put/Call Breakdown

Total Calls 115,372
Total Puts 83,029
Put/Call Ratio 0.72
Net Difference 32,343

Prior 7-Day Put/Call Summary

Total Calls 897,380
Total Puts 559,704
Average Put/Call Ratio 0.65
Ratio Trend Falling

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