Tour v295
SLV
iShares Silver Trust
$55.50 -1.09%
(7/6 18:03) ◀
|
Tuesday, July 7, 2026 (9:35am)
January 2026
|
▶ (7/7 09:40)
◀ 7/7 09:35 ▶

Option Volume

Detail
ℹ
Current (07/07 9:35am) 20,009
Calls: 17,941 (90%)
Puts: 2,068 (10%)
Prior (07/06) 10,116
Calls: 6,901 (68%)
Puts: 3,215 (32%)
Current vs Prior +97.80%
Calls: +159.98% (Calls)
Puts: -35.68% (Puts)
Prior 7-Day Total 2,049,450
Calls: 1,170,457 (57%)
Puts: 878,993 (43%)
Prior 7-Day Average 292,778
Calls: 167,208 (57%)
Puts: 125,570 (43%)
Current vs Prior 7-Day Avg -93.17%
Calls: -89.27%
Puts: -98.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 9:35am) $1.48M
Calls: $1.32M (89%)
Puts: $162.4K (11%)
Prior (07/06) $1.05M
Calls: $917.6K (88%)
Puts: $128.7K (12%)
Current vs Prior +41.71%
Calls: +43.89%
Puts: +26.19%
Prior 7-Day Total $518.00M
Calls: $127.52M (25%)
Puts: $390.48M (75%)
Prior 7-Day Average $74.00M
Calls: $18.22M (25%)
Puts: $55.78M (75%)
Current vs Prior 7-Day Avg -98.00%
Calls: -92.75%
Puts: -99.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:35am) 0.12
Prior (07/06) 0.47
Current vs Prior -75.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -84.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 9:35am) 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 13,308,039
Calls: 9,027,976 (68%)
Puts: 4,280,063 (32%)
Prior 7-Day Average 1,901,148
Calls: 1,289,710 (68%)
Puts: 611,437 (32%)
Current vs Prior 7-Day Avg +9.93%
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 2.11% | 3.41%3.41% | 5.84%5.08% | 13.24%
Prior 3.29% | 4.45%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -35.92% | -23.52%-16.56% | -8.50%-9.49% | -0.26%
Prior 7-Day Avg 3.20% | 4.30%4.08% | 6.37%5.65% | 13.32%
Current vs 7-Day Avg -34.21% | -20.85%-16.50% | -8.39%-10.14% | -0.56%
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -35.92% | -23.52%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.10% | 8.46%
Calls: 10.34% | 8.42%
Puts: 11.86% | 8.51%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +40.86% | +10.88%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -9.52% | -27.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($1.32M) vs puts ($162.4K). Above-average activity with volume up 98% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (17,941 calls vs 2,068 puts). P/C ratio dropping 75% - sentiment shifting bullish.

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 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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 457 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 88.959.10$9.021.7%--1.0027
$47.00Jul 88.408.55$8.481.8%--1.0030
$45.00Aug 2111.0511.25$11.151.8%--0.891.8K
$44.50Jul 1510.9511.15$11.051.8%--1.0023
$44.50Jul 810.9011.10$11.001.8%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1510.30$10.231.5%--0.809.2K
$66.00Aug 2111.0011.20$11.101.8%10.821.8K
$66.50Jul 1710.9511.15$11.051.8%--0.96205
$63.00Aug 78.058.20$8.131.8%--0.8038
$62.00Aug 217.607.75$7.682.0%--0.731.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 80.050.06$0.0616.7%340.07936
$59.00Jul 100.100.12$0.1118.2%20.091.9K
$65.00Jul 170.100.11$0.119.1%200.0521.7K
$57.00Jul 80.130.14$0.147.1%610.173.8K
$58.50Jul 100.140.16$0.1513.3%110.12658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%290.071.5K
$49.00Jul 150.100.12$0.1118.2%--0.0660
$52.00Jul 100.110.13$0.1216.7%3640.091.6K
$54.00Jul 80.120.14$0.1315.4%1300.16921
$52.50Jul 100.150.18$0.1618.8%40.12841

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.9011.10$11.001.8%--1.0021
$45.00Jul 810.3510.60$10.482.4%--1.0019
$45.50Jul 89.9010.10$10.002.0%--1.0012
$46.00Jul 89.359.60$9.482.6%--1.0012
$46.50Jul 88.959.10$9.021.7%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 109.8510.15$10.003.0%--0.9930
$64.00Jul 108.408.65$8.532.9%--0.98273
$66.00Jul 1010.4010.65$10.532.4%--0.9875
$66.50Jul 1010.9011.15$11.032.3%--0.9815
$63.00Jul 107.457.65$7.552.6%--0.98356

Most actively traded options today. High liquidity = easy entry/exit. 181 active (total vol 18.2K, top 11.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.370.38$0.382.6%11.7K0.1753.0K
$55.00Jul 171.861.94$1.904.2%2.4K0.5614.4K
$57.00Jul 100.380.40$0.395.1%4760.273.6K
$56.00Jul 171.381.44$1.414.3%2150.474.2K
$55.00Jul 101.201.27$1.235.7%1390.592.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.110.13$0.1216.7%3640.091.6K
$55.00Jul 130.840.93$0.8910.1%1960.4291
$55.50Jul 80.550.62$0.5911.9%1600.50441
$56.00Jul 171.811.90$1.864.8%1410.5318.6K
$54.00Jul 80.120.14$0.1315.4%1300.16921

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 73.1%, max 207.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.2%49.5%207.8%--1.8K
$47.00Jul 8Aug 14132.9%48.4%174.8%870
$46.50Jul 8Aug 7135.9%50.0%172.0%--42
$48.00Jul 8Aug 21121.5%46.5%161.5%--109
$46.00Jul 8Aug 14121.1%49.4%145.4%432
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.2%49.5%207.8%27.6K
$46.50Jul 8Aug 7135.9%50.0%172.0%--100
$47.00Jul 8Aug 7132.9%49.4%169.1%--100
$48.00Jul 8Aug 21121.5%46.5%161.5%--4.1K
$47.50Jul 8Aug 7116.9%48.8%139.6%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 217 found (best R:R 22.08, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Jul 20$0.13$2.87$0.1322.08$62.13
$60.00$62.00Jul 20$0.19$1.81$0.199.53$60.19
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$65.00$66.00Aug 21$0.12$0.88$0.127.33$65.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.10$0.90$0.109.00$49.90
$52.00$49.00Jul 20$0.33$2.67$0.338.09$51.67
$48.00$45.00Aug 14$0.33$2.67$0.338.09$47.67
$48.00$45.00Aug 21$0.38$2.62$0.386.89$47.62
$50.00$49.00Jul 31$0.15$0.85$0.155.67$49.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 292 found (best R:R 11.50, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$51.50Jul 15$1.38$1.38$0.1211.50$51.38
$46.50$48.00Aug 7$1.33$1.33$0.177.82$47.83
$52.00$53.00Jul 13$0.88$0.88$0.127.33$52.88
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.50Jul 13$2.22$2.22$0.287.93$57.78
$65.00$63.00Aug 7$1.77$1.77$0.237.70$63.23
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$66.00$65.00Aug 21$0.87$0.87$0.136.69$65.13
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 8Jul 10$0.0563.6%52.3%
$60.50Jul 8Jul 10$0.0572.6%55.8%
$66.50Jul 10Jul 17$0.0587.1%59.1%
$59.50Jul 8Jul 10$0.0666.9%50.7%
$59.00Jul 8Jul 10$0.0858.6%48.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0582.1%66.9%
$51.00Jul 8Jul 10$0.0576.9%58.2%
$66.00Jul 10Jul 17$0.0584.0%59.5%
$51.50Jul 8Jul 10$0.0773.2%56.4%
$64.00Jul 10Jul 17$0.0769.1%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 2.11% of stock, avg 11.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.58$0.59$1.17$54.33$56.672.11%
$55.00Jul 8$0.87$0.37$1.24$53.76$56.242.23%
$56.00Jul 8$0.37$0.88$1.25$54.75$57.252.25%
$56.50Jul 8$0.22$1.21$1.43$55.07$57.932.58%
$54.50Jul 8$1.21$0.23$1.44$53.06$55.942.59%
$54.00Jul 8$1.64$0.13$1.77$52.23$55.773.19%
$57.00Jul 8$0.14$1.65$1.79$55.21$58.793.23%
$55.50Jul 10$0.95$0.94$1.89$53.61$57.393.41%
$56.00Jul 10$0.72$1.20$1.92$54.08$57.923.46%
$55.00Jul 10$1.23$0.72$1.95$53.05$56.953.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.25% of stock, avg 4.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Jul 8$0.06$0.08$0.14$53.36$58.14
$57.50$53.50Jul 8$0.08$0.08$0.16$53.34$57.66
$58.00$54.00Jul 8$0.06$0.13$0.19$53.81$58.19
$57.50$54.00Jul 8$0.08$0.13$0.21$53.79$57.71
$57.00$53.50Jul 8$0.14$0.08$0.22$53.28$57.22
$57.00$54.00Jul 8$0.14$0.13$0.27$53.73$57.27
$58.00$54.50Jul 8$0.06$0.23$0.29$54.21$58.29
$56.50$53.50Jul 8$0.22$0.08$0.30$53.20$56.80
$57.50$54.50Jul 8$0.08$0.23$0.31$54.19$57.81
$56.50$54.00Jul 8$0.22$0.13$0.35$53.65$56.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 9.00, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 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. 185 found (best net $-0.07, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.06$1.94
$60.00$62.001:2Jul 20-$0.06$1.94
$62.50$64.001:2Jul 15-$0.05$1.45
$61.00$63.001:2Aug 14-$0.64$1.36
$61.00$62.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.07$2.93
$48.00$45.001:2Aug 21-$0.11$2.89
$60.00$57.501:2Jul 13-$0.19$2.31
$54.00$52.001:2Jul 20$0.00$2.00
$50.00$49.001:2Jul 15-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.86%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.250.510.9%5.86%6.76%336.5K
$56.00Aug 14$2.950.500.9%5.32%6.22%322
$55.50Aug 7$2.860.520.0%5.15%5.15%--85
$57.00Aug 21$2.840.462.7%5.12%7.82%52.9K
$56.50Aug 14$2.730.481.8%4.92%6.72%46
$56.00Aug 7$2.630.500.9%4.74%5.64%--209
$57.00Aug 14$2.520.462.7%4.54%7.24%--59
$55.50Jul 31$2.500.520.0%4.50%4.50%2174
$58.00Aug 21$2.450.424.5%4.41%8.92%68.9K
$56.50Aug 7$2.410.471.8%4.34%6.14%--61

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 17,941
Total Puts 2,068
Put/Call Ratio 0.12
Net Difference 15,873

Prior's Put/Call Breakdown

Total Calls 6,901
Total Puts 3,215
Put/Call Ratio 0.47
Net Difference 3,686

Prior 7-Day Put/Call Summary

Total Calls 1,170,457
Total Puts 878,993
Average Put/Call Ratio 0.76
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