Tour v295
SLV
iShares Silver Trust
$55.86 -0.45%
(7/7 09:40) ◀
|
Tuesday, July 7, 2026 (9:45am)
January 2026
|
▶ (7/7 09:50)
◀ 7/7 09:45 ▶

Option Volume

Detail
ℹ
Current (07/07 9:45am) 36,103
Calls: 32,078 (89%)
Puts: 4,025 (11%)
Prior (07/06) 25,155
Calls: 15,960 (63%)
Puts: 9,195 (37%)
Current vs Prior +43.52%
Calls: +100.99% (Calls)
Puts: -56.23% (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 -85.54%
Calls: -78.32%
Puts: -96.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 9:45am) $5.90M
Calls: $5.66M (96%)
Puts: $243.4K (4%)
Prior (07/06) $2.91M
Calls: $2.61M (90%)
Puts: $300.5K (10%)
Current vs Prior +102.52%
Calls: +116.48%
Puts: -18.98%
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 -91.37%
Calls: -69.05%
Puts: -99.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:45am) 0.13
Prior (07/06) 0.58
Current vs Prior -78.22%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -82.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 9:45am) 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 2.52% | 3.88%3.88% | 6.28%5.55% | 13.18%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -14.16% | -4.82%-4.82% | -1.52%-1.15% | -0.77%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -14.79% | -5.04%-4.82% | -1.52%-1.15% | -0.77%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -14.16% | -4.82%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.25% | 6.42%
Calls: 8.97% | 6.84%
Puts: 9.52% | 6.00%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +16.35% | -36.44%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -21.52% | -41.65%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($5.66M) vs puts ($243.4K). Massive premium surge with dollar volume up 103% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (32,078 calls vs 4,025 puts). P/C ratio dropping 78% - 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
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 478 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.954.00$3.981.3%6.1K0.5713.0K
$46.00Aug 1410.4010.55$10.481.4%200.8920
$46.50Aug 79.809.95$9.881.5%--0.9015
$47.00Jul 319.209.35$9.271.6%70.9045
$48.00Aug 218.808.95$8.881.7%--0.8480
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 216.556.65$6.601.5%--0.683.7K
$67.00Aug 2111.6011.80$11.701.7%--0.835.3K
$66.00Aug 2110.7010.90$10.801.9%30.811.8K
$66.00Jul 3110.3010.50$10.401.9%10.8952
$65.00Aug 219.8010.00$9.902.0%--0.799.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.080.09$0.0911.1%390.073.5K
$59.00Jul 100.130.15$0.1414.3%90.121.9K
$60.00Jul 130.140.16$0.1513.3%20.10346
$67.00Jul 240.160.19$0.1816.7%--0.07350
$57.00Jul 80.180.20$0.1910.5%1290.233.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1050.0413.6K
$54.50Jul 80.140.16$0.1513.3%1190.18783
$49.00Jul 170.140.16$0.1513.3%210.078.8K
$52.00Jul 130.150.18$0.1618.8%--0.10131
$46.00Jul 240.140.17$0.1618.8%--0.0555

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 810.7511.00$10.882.3%--1.0019
$45.50Jul 810.2510.50$10.382.4%--1.0012
$46.00Jul 89.7510.00$9.882.5%--1.0012
$46.50Jul 89.259.50$9.382.7%--1.0027
$47.00Jul 88.759.00$8.882.8%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 109.509.75$9.632.6%--0.9930
$66.50Jul 1010.5010.75$10.632.4%--0.9815
$66.00Jul 1010.0010.25$10.132.5%--0.9875
$63.00Jul 107.057.25$7.152.8%10.98356
$64.00Jul 108.058.25$8.152.5%--0.98273

Most actively traded options today. High liquidity = easy entry/exit. 308 active (total vol 34.1K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.410.44$0.437.0%11.8K0.1953.0K
$55.00Aug 213.954.00$3.981.3%6.1K0.5713.0K
$56.00Jul 171.561.62$1.593.8%4.3K0.504.2K
$55.00Jul 172.072.18$2.135.2%2.4K0.6014.4K
$57.00Jul 100.500.52$0.513.9%5460.333.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.090.11$0.1020.0%3650.081.6K
$55.50Jul 80.380.43$0.4112.2%3310.39441
$50.00Jul 80.010.02$0.0250.0%2300.01643
$55.00Jul 130.710.78$0.759.3%1970.3791
$53.50Jul 80.050.07$0.0633.3%1830.08447

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 67.9%, max 215.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21157.3%49.8%215.5%11.8K
$47.00Jul 8Aug 14133.6%48.8%174.0%4070
$67.00Jul 8Aug 21125.0%48.7%157.0%12.6K
$46.00Jul 8Aug 14125.4%50.0%150.7%2032
$65.00Jul 8Aug 21112.2%47.6%135.8%22422.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21157.3%49.8%215.5%47.6K
$47.00Jul 8Aug 7133.6%50.0%166.9%--100
$46.00Jul 8Aug 7125.4%51.4%143.8%--103
$46.50Jul 8Aug 7119.1%50.7%134.7%--100
$48.00Jul 8Aug 21109.2%46.9%133.0%24.1K

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 2.13)

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$0.22$1.78$0.228.09$60.22
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$65.00$66.00Aug 21$0.11$0.89$0.118.09$65.11
$66.00$67.00Aug 21$0.11$0.89$0.118.09$66.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$49.00Jul 20$0.30$2.70$0.309.00$51.70
$48.00$45.00Aug 14$0.30$2.70$0.309.00$47.70
$48.00$45.00Aug 21$0.37$2.63$0.377.11$47.63
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$49.00$48.00Aug 21$0.16$0.84$0.165.25$48.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 293 found (best R:R 14.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$51.50Jul 15$1.40$1.40$0.1014.00$51.40
$46.50$48.00Aug 7$1.33$1.33$0.177.82$47.83
$45.00$48.00Aug 21$2.65$2.65$0.357.57$47.65
$50.00$51.00Jul 24$0.88$0.88$0.127.33$50.88
$49.00$50.00Jul 31$0.88$0.88$0.127.33$49.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$66.00Aug 21$0.90$0.90$0.109.00$66.10
$65.00$63.00Aug 7$1.77$1.77$0.237.70$63.23
$67.00$66.00Jul 31$0.88$0.88$0.127.33$66.12
$60.00$57.50Jul 13$2.13$2.13$0.375.76$57.87
$61.00$59.00Jul 20$1.70$1.70$0.305.67$59.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 8Jul 10$0.0567.9%52.1%
$66.50Jul 10Jul 17$0.0684.3%58.4%
$60.00Jul 8Jul 10$0.0758.8%50.7%
$59.50Jul 8Jul 10$0.0855.6%47.4%
$65.50Jul 10Jul 17$0.0972.9%56.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 8Jul 10$0.0583.8%64.4%
$51.50Jul 8Jul 10$0.0676.9%58.2%
$52.00Jul 8Jul 10$0.0769.4%54.2%
$60.00Jul 8Jul 10$0.0758.8%50.7%
$64.50Jul 10Jul 17$0.0775.3%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 2.06% of stock, avg 11.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 8$0.52$0.63$1.15$54.85$57.152.06%
$55.50Jul 8$0.78$0.41$1.19$54.31$56.692.13%
$56.50Jul 8$0.31$0.95$1.26$55.24$57.762.26%
$55.00Jul 8$1.12$0.25$1.37$53.63$56.372.45%
$57.00Jul 8$0.19$1.32$1.51$55.49$58.512.70%
$54.50Jul 8$1.52$0.15$1.67$52.83$56.172.99%
$57.50Jul 8$0.11$1.74$1.85$55.65$59.353.31%
$56.00Jul 10$0.91$1.00$1.91$54.09$57.913.42%
$55.50Jul 10$1.17$0.77$1.94$53.56$57.443.47%
$56.50Jul 10$0.69$1.29$1.98$54.52$58.483.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.21% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Jul 8$0.06$0.06$0.12$53.38$58.12
$58.00$54.00Jul 8$0.06$0.09$0.15$53.85$58.15
$57.50$53.50Jul 8$0.11$0.06$0.17$53.33$57.67
$57.50$54.00Jul 8$0.11$0.09$0.20$53.80$57.70
$58.00$54.50Jul 8$0.06$0.15$0.21$54.29$58.21
$57.00$53.50Jul 8$0.19$0.06$0.25$53.25$57.25
$57.50$54.50Jul 8$0.11$0.15$0.26$54.24$57.76
$57.00$54.00Jul 8$0.19$0.09$0.28$53.72$57.28
$65.00$48.00Jul 20$0.14$0.15$0.29$47.71$65.29
$58.00$55.00Jul 8$0.06$0.25$0.31$54.69$58.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 8.09, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5154/55Aug 21$0.83$0.174.88$50.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Jul 24$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. 185 found (best net $-0.01, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.01$2.99
$65.00$67.001:2Jul 8$0.00$2.00
$58.00$60.001:2Jul 20-$0.04$1.96
$60.00$62.001:2Jul 20-$0.05$1.95
$56.00$58.001:2Jul 22-$0.32$1.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.08$2.92
$48.00$45.001:2Aug 21-$0.09$2.91
$54.00$52.001:2Jul 20-$0.02$1.98
$47.00$46.001:2Jul 15-$0.06$0.94
$50.00$49.001:2Jul 15-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 146 found (best yield 6.18%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.450.520.2%6.18%6.43%646.5K
$56.00Aug 14$3.150.520.2%5.64%5.89%422
$57.00Aug 21$3.000.482.0%5.37%7.41%52.9K
$56.50Aug 14$2.920.501.1%5.23%6.37%46
$56.00Aug 7$2.820.520.2%5.05%5.30%27209
$57.00Aug 14$2.700.472.0%4.83%6.87%1759
$58.00Aug 21$2.610.443.8%4.67%8.50%358.9K
$56.50Aug 7$2.590.491.1%4.64%5.78%--61
$57.50Aug 14$2.490.452.9%4.46%7.39%--25
$56.00Jul 31$2.470.510.2%4.42%4.67%3420

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 32,078
Total Puts 4,025
Put/Call Ratio 0.13
Net Difference 28,053

Prior's Put/Call Breakdown

Total Calls 15,960
Total Puts 9,195
Put/Call Ratio 0.58
Net Difference 6,765

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