Tour v295
SLV
iShares Silver Trust
$55.57 -0.97%
(7/7 09:35) ◀
|
Tuesday, July 7, 2026 (9:40am)
January 2026
|
▶ (7/7 09:45)
◀ 7/7 09:40 ▶

Option Volume

Detail
ℹ
Current (07/07 9:40am) 26,337
Calls: 23,541 (89%)
Puts: 2,796 (11%)
Prior (07/06) 17,402
Calls: 11,814 (68%)
Puts: 5,588 (32%)
Current vs Prior +51.34%
Calls: +99.26% (Calls)
Puts: -49.96% (Puts)
Prior 7-Day Total 1,748,168
Calls: 1,035,691 (59%)
Puts: 712,477 (41%)
Prior 7-Day Average 249,738
Calls: 147,955 (59%)
Puts: 101,782 (41%)
Current vs Prior 7-Day Avg -89.45%
Calls: -84.09%
Puts: -97.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 9:40am) $2.64M
Calls: $2.43M (92%)
Puts: $211.1K (8%)
Prior (07/06) $2.14M
Calls: $1.92M (90%)
Puts: $222.0K (10%)
Current vs Prior +23.21%
Calls: +26.46%
Puts: -4.93%
Prior 7-Day Total $478.64M
Calls: $128.01M (27%)
Puts: $350.63M (73%)
Prior 7-Day Average $68.38M
Calls: $18.29M (27%)
Puts: $50.09M (73%)
Current vs Prior 7-Day Avg -96.14%
Calls: -86.71%
Puts: -99.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:40am) 0.12
Prior (07/06) 0.47
Current vs Prior -74.89%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -83.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 9:40am) 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 12,769,191
Calls: 8,684,633 (68%)
Puts: 4,084,558 (32%)
Prior 7-Day Average 1,824,170
Calls: 1,240,661 (68%)
Puts: 583,508 (32%)
Current vs Prior 7-Day Avg +14.57%
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 2.59% | 3.89%3.89% | 6.28%5.56% | 13.23%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -11.88% | -4.76%-4.76% | -1.57%-0.95% | -0.38%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -12.52% | -4.98%-4.76% | -1.57%-0.95% | -0.38%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -11.88% | -4.76%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.30% | 6.96%
Calls: 8.06% | 7.07%
Puts: 8.54% | 6.84%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +4.40% | -31.09%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -29.58% | -36.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($2.43M) vs puts ($211.1K). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (23,541 calls vs 2,796 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

📈 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 473 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2111.1511.30$11.231.3%--0.891.8K
$44.50Jul 1711.0511.25$11.151.8%--1.0010
$44.50Jul 1511.0011.20$11.101.8%--1.0023
$44.50Jul 810.9511.15$11.051.8%--1.0021
$45.00Aug 710.9011.10$11.001.8%--0.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.1010.25$10.181.5%--0.809.2K
$65.00Aug 79.809.95$9.881.5%20.8510
$65.00Jul 319.659.80$9.731.5%--0.88168
$57.00Jul 313.203.25$3.231.5%--0.57252
$66.00Aug 2110.9511.15$11.051.8%10.821.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.52, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.110.13$0.1216.7%20.101.9K
$65.00Jul 170.110.12$0.128.3%200.0521.7K
$62.00Jul 150.130.15$0.1414.3%10.0864
$57.00Jul 80.140.15$0.156.7%1100.183.8K
$58.50Jul 100.150.17$0.1612.5%110.13658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 170.090.10$0.1010.0%950.0412.1K
$52.00Jul 100.100.11$0.119.1%3640.081.6K
$51.50Jul 130.140.16$0.1513.3%10.1043
$53.00Jul 100.180.20$0.1910.5%--0.141.5K
$49.50Jul 170.170.20$0.1915.8%50.08100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.9511.15$11.051.8%--1.0021
$45.00Jul 810.4510.65$10.551.9%--1.0019
$45.50Jul 89.9510.15$10.052.0%--1.0012
$46.00Jul 89.459.65$9.552.1%--1.0012
$46.50Jul 88.959.15$9.052.2%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 109.8510.10$9.982.5%--0.9930
$66.50Jul 1010.8511.10$10.982.3%--0.9815
$66.00Jul 1010.3510.60$10.482.4%--0.9875
$63.00Jul 107.407.60$7.502.7%--0.98356
$64.00Jul 108.358.60$8.482.9%--0.98273

Most actively traded options today. High liquidity = easy entry/exit. 236 active (total vol 24.4K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.370.39$0.385.3%11.8K0.1753.0K
$56.00Jul 171.411.47$1.444.2%4.3K0.474.2K
$55.00Jul 171.901.98$1.944.1%2.4K0.5714.4K
$57.00Jul 100.390.43$0.419.8%5270.283.6K
$56.00Jul 80.370.40$0.397.7%1680.381.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.100.11$0.119.1%3640.081.6K
$55.50Jul 80.510.56$0.549.3%2980.48441
$55.00Jul 130.830.91$0.879.2%1970.4291
$55.00Jul 100.650.70$0.687.4%1490.4016.0K
$56.00Jul 171.781.86$1.824.4%1480.5318.6K

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 69.4%, max 210.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.1%49.3%210.3%--1.8K
$47.00Jul 8Aug 14129.6%48.1%169.1%4070
$46.00Jul 8Aug 14121.9%49.4%146.8%2032
$65.00Jul 8Aug 21115.8%47.4%144.1%4622.3K
$48.50Jul 8Aug 14111.8%46.6%140.0%3657
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.1%49.4%210.1%27.6K
$47.00Jul 8Aug 7129.6%49.4%162.4%--100
$47.50Jul 8Aug 7117.7%48.7%142.0%--115
$46.00Jul 8Aug 7121.9%50.7%140.3%--103
$48.50Jul 8Aug 14111.8%46.5%140.2%34209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 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
$64.00$65.00Aug 7$0.10$0.90$0.109.00$64.10
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Aug 14$0.32$2.68$0.328.38$47.68
$52.00$49.00Jul 20$0.32$2.68$0.328.37$51.68
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$48.00$45.00Aug 21$0.38$2.62$0.386.89$47.62
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 290 found (best R:R 11.50, avg 1.57)

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$1.35$1.35$0.159.00$47.85
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$48.00Aug 21$2.63$2.63$0.377.11$47.63
$49.00$50.00Jul 31$0.87$0.87$0.136.69$49.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$63.00Aug 7$1.83$1.83$0.1710.76$63.17
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$61.00$59.00Jul 20$1.75$1.75$0.257.00$59.25
$60.00$57.50Jul 13$2.18$2.18$0.326.81$57.82
$66.00$65.00Aug 21$0.87$0.87$0.136.69$65.13

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$0.0562.9%51.8%
$66.50Jul 10Jul 17$0.0686.8%59.4%
$59.50Jul 8Jul 10$0.0759.8%50.3%
$50.00Jul 8Jul 10$0.0883.0%67.4%
$51.00Jul 8Jul 10$0.0877.8%57.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0583.0%67.4%
$50.50Jul 8Jul 10$0.0579.8%61.3%
$60.00Jul 8Jul 10$0.0662.9%51.9%
$51.50Jul 8Jul 10$0.0772.4%55.5%
$52.00Jul 8Jul 10$0.0766.4%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 2.09% of stock, avg 11.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.62$0.54$1.16$54.34$56.662.09%
$56.00Jul 8$0.39$0.82$1.21$54.79$57.212.18%
$55.00Jul 8$0.93$0.34$1.27$53.73$56.272.29%
$56.50Jul 8$0.23$1.19$1.42$55.08$57.922.56%
$54.50Jul 8$1.25$0.22$1.47$53.03$55.972.65%
$57.00Jul 8$0.15$1.59$1.74$55.26$58.743.13%
$54.00Jul 8$1.67$0.13$1.80$52.20$55.803.24%
$55.50Jul 10$0.99$0.91$1.90$53.60$57.403.42%
$56.00Jul 10$0.75$1.17$1.92$54.08$57.923.46%
$55.00Jul 10$1.26$0.68$1.94$53.06$56.943.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.23% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Jul 8$0.05$0.08$0.13$53.37$58.13
$57.50$53.50Jul 8$0.08$0.08$0.16$53.34$57.66
$58.00$54.00Jul 8$0.05$0.13$0.18$53.82$58.18
$57.50$54.00Jul 8$0.08$0.13$0.21$53.79$57.71
$57.00$53.50Jul 8$0.15$0.08$0.23$53.27$57.23
$58.00$54.50Jul 8$0.05$0.22$0.27$54.23$58.27
$57.00$54.00Jul 8$0.15$0.13$0.28$53.72$57.28
$57.50$54.50Jul 8$0.08$0.22$0.30$54.20$57.80
$56.50$53.50Jul 8$0.23$0.08$0.31$53.19$56.81
$56.50$54.00Jul 8$0.23$0.13$0.36$53.64$56.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 9.00, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
50/5154/55Aug 21$0.86$0.146.14$50.14$54.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
51/5253/54Aug 21$0.84$0.165.25$51.16$53.84
48/4952/53Aug 21$0.83$0.174.88$48.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 183 found (best net $--, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20$0.00$3.00
$58.00$60.001:2Jul 20-$0.06$1.94
$60.00$62.001:2Jul 20-$0.07$1.93
$62.50$64.001:2Jul 15-$0.04$1.46
$61.00$63.001:2Aug 14-$0.66$1.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.07$2.93
$48.00$45.001:2Aug 21-$0.10$2.90
$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-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.94%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.300.510.8%5.94%6.71%416.5K
$56.00Aug 14$2.990.510.8%5.38%6.15%322
$57.00Aug 21$2.860.472.6%5.15%7.72%52.9K
$56.50Aug 14$2.770.481.7%4.98%6.66%46
$56.00Aug 7$2.670.500.8%4.80%5.58%12209
$57.00Aug 14$2.570.462.6%4.62%7.20%259
$58.00Aug 21$2.480.424.4%4.46%8.84%318.9K
$56.50Aug 7$2.440.471.7%4.39%6.06%--61
$57.50Aug 14$2.360.433.5%4.25%7.72%--25
$56.00Jul 31$2.300.490.8%4.14%4.91%1420

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 23,541
Total Puts 2,796
Put/Call Ratio 0.12
Net Difference 20,745

Prior's Put/Call Breakdown

Total Calls 11,814
Total Puts 5,588
Put/Call Ratio 0.47
Net Difference 6,226

Prior 7-Day Put/Call Summary

Total Calls 1,035,691
Total Puts 712,477
Average Put/Call Ratio 0.72
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