Tour v295
SLV
iShares Silver Trust
$55.76 -0.62%
(7/7 09:45) ◀
|
Tuesday, July 7, 2026 (9:50am)
January 2026
|
▶ (7/7 09:55)
◀ 7/7 09:50 ▶

Option Volume

Detail
ℹ
Current (07/07 9:50am) 39,806
Calls: 35,129 (88%)
Puts: 4,677 (12%)
Prior (07/06) 30,294
Calls: 19,517 (64%)
Puts: 10,777 (36%)
Current vs Prior +31.40%
Calls: +79.99% (Calls)
Puts: -56.60% (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 -84.06%
Calls: -76.26%
Puts: -95.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 9:50am) $6.60M
Calls: $6.23M (94%)
Puts: $367.7K (6%)
Prior (07/06) $3.79M
Calls: $3.35M (89%)
Puts: $434.4K (11%)
Current vs Prior +74.16%
Calls: +85.75%
Puts: -15.36%
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 -90.35%
Calls: -65.93%
Puts: -99.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:50am) 0.13
Prior (07/06) 0.55
Current vs Prior -75.89%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -81.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 9:50am) 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 2.55% | 3.91%3.91% | 6.27%5.52% | 13.27%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.43% | -4.24%-4.24% | -1.66%-1.64% | -0.08%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -14.06% | -4.47%-4.24% | -1.66%-1.64% | -0.08%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.43% | -4.24%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.47% | 6.45%
Calls: 6.94% | 5.41%
Puts: 10.00% | 7.48%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +6.54% | -36.14%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -28.14% | -41.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($6.23M) vs puts ($367.7K). Elevated premium activity with dollar volume up 74% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (35,129 calls vs 4,677 puts). P/C ratio dropping 76% - 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
09:45BULLISHBULLISHBULLISH
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 478 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 148.558.70$8.631.7%400.8540
$45.00Aug 2111.3011.50$11.401.8%10.891.8K
$45.00Aug 711.1011.30$11.201.8%--0.9138
$45.00Jul 3110.9511.15$11.051.8%120.93146
$48.00Jul 318.208.35$8.271.8%--0.8956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 79.609.75$9.681.5%20.8410
$66.50Jul 1710.7010.90$10.801.9%--0.96205
$66.00Jul 3110.4010.60$10.501.9%10.8952
$66.00Jul 1710.2010.40$10.301.9%--0.95771
$65.00Aug 219.9010.10$10.002.0%--0.809.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 130.060.07$0.0714.3%50.0461
$60.00Jul 100.080.09$0.0911.1%490.073.5K
$59.50Jul 100.100.12$0.1118.2%130.09324
$59.00Jul 100.130.15$0.1414.3%300.111.9K
$57.00Jul 80.150.18$0.1618.8%1690.203.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1050.0413.6K
$51.00Jul 100.060.07$0.0714.3%40.05595
$49.00Jul 170.140.17$0.1618.8%210.078.8K
$46.00Jul 240.140.17$0.1618.8%--0.0555
$54.50Jul 80.160.18$0.1711.8%1320.20783

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 810.6510.85$10.751.9%--1.0019
$45.50Jul 810.1510.35$10.252.0%--1.0012
$46.00Jul 89.659.85$9.752.1%--1.0012
$46.50Jul 89.159.35$9.252.2%--1.0027
$47.00Jul 88.658.85$8.752.3%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 109.659.90$9.782.6%--0.9930
$66.50Jul 1010.6510.90$10.782.3%--0.9815
$66.00Jul 1010.1510.40$10.282.4%--0.9875
$63.00Jul 107.157.40$7.283.4%10.98356
$64.00Jul 108.158.40$8.283.0%--0.98273

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 37.7K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.390.42$0.417.3%11.8K0.1853.0K
$55.00Aug 213.904.00$3.952.5%6.1K0.5613.0K
$56.00Jul 171.511.58$1.554.5%5.3K0.494.2K
$55.00Jul 172.022.11$2.074.3%2.4K0.5914.4K
$57.00Jul 100.460.48$0.474.3%5720.313.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 80.440.46$0.454.4%3700.43441
$52.00Jul 100.090.11$0.1020.0%3660.081.6K
$50.00Jul 80.010.02$0.0250.0%2300.01643
$55.00Jul 80.250.29$0.2714.8%2100.301.2K
$56.00Jul 151.481.56$1.525.3%2050.52217

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 67.1%, max 215.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21155.9%49.5%215.1%11.8K
$47.00Jul 8Aug 14132.3%48.3%173.6%4070
$46.00Jul 8Aug 14124.3%49.6%150.4%2032
$65.00Jul 8Aug 21113.9%47.5%139.8%22422.3K
$46.50Jul 8Aug 7117.9%50.4%134.1%--42
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21155.9%49.5%215.1%47.6K
$47.00Jul 8Aug 7132.3%49.7%166.3%--100
$46.00Jul 8Aug 7124.3%51.1%143.3%--103
$46.50Jul 8Aug 7117.9%50.4%134.1%--100
$48.00Jul 8Aug 21107.9%46.6%131.8%24.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 22.08, avg 2.05)

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$0.21$1.79$0.218.52$60.21
$65.00$66.00Aug 21$0.12$0.88$0.127.33$65.12
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
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
$51.00$50.00Jul 31$0.17$0.83$0.174.88$50.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 296 found (best R:R 32.33, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$48.00$49.00Aug 7$0.90$0.90$0.109.00$48.90
$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
$51.50$53.00Jul 15$1.30$1.30$0.206.50$52.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.80$4.80$0.2024.00$60.20
$65.00$63.00Aug 7$1.80$1.80$0.209.00$63.20
$66.00$65.00Aug 21$0.88$0.88$0.127.33$65.12
$60.00$57.50Jul 13$2.18$2.18$0.326.81$57.82
$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. 47 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 13$0.05132.3%66.0%
$60.50Jul 8Jul 10$0.0569.6%54.3%
$66.50Jul 10Jul 17$0.0685.4%59.0%
$52.00Jul 8Jul 10$0.0763.8%52.8%
$60.00Jul 8Jul 10$0.0760.6%52.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 8Jul 10$0.0579.0%63.2%
$51.50Jul 8Jul 10$0.0675.3%56.2%
$52.00Jul 8Jul 10$0.0763.8%52.8%
$59.00Jul 8Jul 10$0.0751.1%48.9%
$64.00Jul 10Jul 17$0.0769.4%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 306 found (cheapest 2.10% of stock, avg 11.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.72$0.45$1.17$54.33$56.672.10%
$56.00Jul 8$0.47$0.70$1.17$54.83$57.172.10%
$56.50Jul 8$0.28$1.02$1.30$55.20$57.802.33%
$55.00Jul 8$1.04$0.27$1.31$53.69$56.312.35%
$57.00Jul 8$0.16$1.42$1.58$55.42$58.582.83%
$54.50Jul 8$1.43$0.17$1.60$52.90$56.102.87%
$55.50Jul 10$1.11$0.82$1.93$53.57$57.433.46%
$56.00Jul 10$0.86$1.07$1.93$54.07$57.933.46%
$57.50Jul 8$0.09$1.85$1.94$55.56$59.443.48%
$54.00Jul 8$1.86$0.10$1.96$52.04$55.963.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Jul 8$0.06$0.06$0.12$53.38$58.12
$57.50$53.50Jul 8$0.09$0.06$0.15$53.35$57.65
$58.00$54.00Jul 8$0.06$0.10$0.16$53.84$58.16
$57.50$54.00Jul 8$0.09$0.10$0.19$53.81$57.69
$57.00$53.50Jul 8$0.16$0.06$0.22$53.28$57.22
$58.00$54.50Jul 8$0.06$0.17$0.23$54.27$58.23
$57.00$54.00Jul 8$0.16$0.10$0.26$53.74$57.26
$57.50$54.50Jul 8$0.09$0.17$0.26$54.24$57.76
$57.00$54.50Jul 8$0.16$0.17$0.33$54.17$57.33
$58.00$55.00Jul 8$0.06$0.27$0.33$54.67$58.33

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
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 20$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 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. 184 found (best net $-0.01, 178 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.01$2.99
$58.00$60.001:2Jul 20-$0.05$1.95
$60.00$62.001:2Jul 20-$0.06$1.94
$56.00$58.001:2Jul 22-$0.31$1.69
$62.50$64.001:2Jul 15-$0.05$1.45
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
$60.00$57.501:2Jul 13-$0.02$2.48
$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. 144 found (best yield 6.10%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.400.520.4%6.10%6.53%646.5K
$56.00Aug 14$3.050.520.4%5.47%5.90%422
$57.00Aug 21$2.950.482.2%5.29%7.51%52.9K
$56.50Aug 14$2.860.491.3%5.13%6.46%46
$56.00Aug 7$2.780.510.4%4.99%5.42%27209
$57.00Aug 14$2.640.472.2%4.73%6.96%2059
$58.00Aug 21$2.570.434.0%4.61%8.63%368.9K
$56.50Aug 7$2.530.481.3%4.54%5.86%--61
$57.50Aug 14$2.450.443.1%4.39%7.51%--25
$56.00Jul 31$2.410.510.4%4.32%4.75%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 35,129
Total Puts 4,677
Put/Call Ratio 0.13
Net Difference 30,452

Prior's Put/Call Breakdown

Total Calls 19,517
Total Puts 10,777
Put/Call Ratio 0.55
Net Difference 8,740

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