Tour v295
SLV
iShares Silver Trust
$55.56 -0.99%
(7/7 09:50) ◀
|
Tuesday, July 7, 2026 (9:55am)
January 2026
|
▶ (7/7 10:00)
◀ 7/7 09:55 ▶

Option Volume

Detail
ℹ
Current (07/07 9:55am) 42,374
Calls: 36,544 (86%)
Puts: 5,830 (14%)
Prior (07/06) 33,396
Calls: 21,480 (64%)
Puts: 11,916 (36%)
Current vs Prior +26.88%
Calls: +70.13% (Calls)
Puts: -51.07% (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 -83.03%
Calls: -75.30%
Puts: -94.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 9:55am) $6.89M
Calls: $6.40M (93%)
Puts: $485.5K (7%)
Prior (07/06) $4.61M
Calls: $3.96M (86%)
Puts: $650.0K (14%)
Current vs Prior +49.38%
Calls: +61.64%
Puts: -25.30%
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 -89.93%
Calls: -65.00%
Puts: -99.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 9:55am) 0.16
Prior (07/06) 0.55
Current vs Prior -71.24%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -77.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 9:55am) 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 2.57% | 3.91%3.91% | 6.30%5.56% | 13.28%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -12.48% | -4.30%-4.30% | -1.27%-0.93% | +0.04%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -13.11% | -4.53%-4.30% | -1.27%-0.93% | +0.04%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -12.48% | -4.30%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.19% | 5.06%
Calls: 9.84% | 5.00%
Puts: 8.54% | 5.13%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +15.60% | -49.90%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -22.03% | -54.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($6.40M) vs puts ($485.5K). Extreme bullish P/C ratio of 0.16 - heavy call buying (36,544 calls vs 5,830 puts). P/C ratio dropping 71% - 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 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
09:50BULLISHBULLISHBULLISH
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 500 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2111.1011.30$11.201.8%20.891.8K
$44.50Jul 1011.0011.20$11.101.8%--1.0026
$44.50Jul 1311.0011.20$11.101.8%--1.0017
$48.00Aug 78.208.35$8.271.8%--0.8610
$45.00Aug 710.9011.10$11.001.8%--0.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 319.659.80$9.731.5%--0.88168
$57.00Jul 313.203.25$3.231.5%--0.56252
$66.00Aug 2110.9511.15$11.051.8%180.821.8K
$66.00Jul 3110.5510.75$10.651.9%10.9052
$66.00Jul 1710.4010.60$10.501.9%50.95771

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 100.050.06$0.0616.7%120.051.0K
$60.00Jul 100.080.09$0.0911.1%500.073.5K
$65.00Jul 170.110.13$0.1216.7%350.0621.7K
$57.00Jul 80.120.14$0.1315.4%2010.173.8K
$59.00Jul 100.120.13$0.137.7%310.101.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1070.0413.6K
$53.50Jul 80.060.07$0.0714.3%3860.09447
$51.00Jul 100.060.07$0.0714.3%40.05595
$54.00Jul 80.100.12$0.1118.2%6050.14921
$52.00Jul 100.100.12$0.1118.2%3860.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.9511.20$11.082.3%--1.0021
$45.00Jul 810.4510.70$10.582.4%--1.0019
$45.50Jul 89.9510.20$10.072.5%--1.0012
$46.00Jul 89.459.70$9.572.6%--1.0012
$46.50Jul 88.959.20$9.072.8%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 109.8010.05$9.932.5%--0.9930
$66.00Jul 1010.3010.55$10.432.4%--0.9875
$66.50Jul 1010.8011.05$10.932.3%--0.9815
$63.00Jul 107.357.55$7.452.7%10.98356
$64.00Jul 108.308.55$8.433.0%40.98273

Most actively traded options today. High liquidity = easy entry/exit. 379 active (total vol 40.0K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.370.39$0.385.3%11.8K0.1753.0K
$55.00Aug 213.803.90$3.852.6%6.1K0.5613.0K
$56.00Jul 171.421.47$1.443.5%5.4K0.474.2K
$55.00Jul 171.911.98$1.943.6%2.4K0.5714.4K
$57.00Jul 100.410.43$0.424.8%6210.293.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 80.100.12$0.1118.2%6050.14921
$55.50Jul 80.510.55$0.537.5%4090.47441
$53.50Jul 80.060.07$0.0714.3%3860.09447
$52.00Jul 100.100.12$0.1118.2%3860.091.6K
$50.00Jul 80.010.02$0.0250.0%2300.01643

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 70.1%, max 213.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21154.1%49.1%213.6%21.8K
$47.00Jul 8Aug 14130.5%47.8%173.1%4070
$46.00Jul 8Aug 14122.7%49.0%150.6%2032
$44.50Jul 8Jul 17167.2%68.9%142.7%--31
$65.00Jul 8Aug 21115.9%47.9%142.2%22722.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21154.1%49.1%213.6%47.6K
$47.00Jul 8Aug 7130.5%49.1%165.6%--100
$44.50Jul 8Jul 17167.2%68.9%142.7%2160
$46.00Jul 8Aug 7122.7%50.5%142.7%--103
$46.50Jul 8Aug 7116.3%49.8%133.5%--100

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 2.12)

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$0.20$1.80$0.209.00$60.20
$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
$48.00$45.00Aug 14$0.32$2.68$0.328.38$47.68
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$48.00$45.00Aug 21$0.37$2.63$0.377.11$47.63
$52.00$50.00Jul 20$0.26$1.74$0.266.69$51.74
$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. 300 found (best R:R 28.41, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.83$3.83$0.1722.53$48.83
$50.00$51.50Jul 15$1.37$1.37$0.1310.54$51.37
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$46.50$48.00Aug 7$1.33$1.33$0.177.82$47.83
$48.00$49.00Aug 7$0.87$0.87$0.136.69$48.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.83$4.83$0.1728.41$60.17
$65.00$63.00Aug 7$1.82$1.82$0.1810.11$63.18
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$60.00$57.50Jul 13$2.19$2.19$0.317.06$57.81
$64.00$63.00Aug 21$0.87$0.87$0.136.69$63.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 8Jul 10$0.0571.8%55.9%
$47.00Jul 8Jul 13$0.06130.5%65.0%
$47.50Jul 8Jul 10$0.06103.8%79.2%
$66.50Jul 10Jul 17$0.0686.7%60.1%
$51.00Jul 8Jul 10$0.0778.5%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 8Jul 10$0.0577.2%61.8%
$65.00Jul 10Jul 15$0.0579.3%58.0%
$65.50Jul 10Jul 17$0.0575.2%58.2%
$66.50Jul 10Jul 17$0.0586.7%60.1%
$51.50Jul 8Jul 10$0.0673.1%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 2.05% of stock, avg 11.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.61$0.53$1.14$54.36$56.642.05%
$56.00Jul 8$0.38$0.82$1.20$54.80$57.202.16%
$55.00Jul 8$0.92$0.34$1.26$53.74$56.262.27%
$56.50Jul 8$0.23$1.16$1.39$55.11$57.892.50%
$54.50Jul 8$1.29$0.20$1.49$53.01$55.992.68%
$57.00Jul 8$0.13$1.55$1.68$55.32$58.683.02%
$54.00Jul 8$1.69$0.11$1.80$52.20$55.803.24%
$55.50Jul 10$1.00$0.91$1.91$53.59$57.413.44%
$56.00Jul 10$0.77$1.17$1.94$54.06$57.943.49%
$55.00Jul 10$1.29$0.70$1.99$53.01$56.993.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.22% of stock, avg 4.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$53.50Jul 8$0.05$0.07$0.12$53.38$58.12
$57.50$53.50Jul 8$0.08$0.07$0.15$53.35$57.65
$58.00$54.00Jul 8$0.05$0.11$0.16$53.84$58.16
$57.50$54.00Jul 8$0.08$0.11$0.19$53.81$57.69
$57.00$53.50Jul 8$0.13$0.07$0.20$53.30$57.20
$57.00$54.00Jul 8$0.13$0.11$0.24$53.76$57.24
$58.00$54.50Jul 8$0.05$0.20$0.25$54.25$58.25
$57.50$54.50Jul 8$0.08$0.20$0.28$54.22$57.78
$56.50$53.50Jul 8$0.23$0.07$0.30$53.20$56.80
$57.00$54.50Jul 8$0.13$0.20$0.33$54.17$57.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 8.09, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
48/4952/53Aug 21$0.83$0.174.88$48.17$52.83
49/5053/54Aug 21$0.81$0.194.26$49.19$53.81

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
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$50.00$51.50$53.00Jul 15$0.09$1.4115.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 191 found (best net $-0.01, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.01$2.99
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 20-$0.08$1.92
$56.00$58.001:2Jul 22-$0.22$1.78
$62.50$64.001:2Jul 15-$0.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.06$2.94
$48.00$45.001:2Aug 21-$0.10$2.90
$60.00$57.501:2Jul 13-$0.17$2.33
$52.00$50.001:2Jul 20-$0.01$1.99
$54.00$52.001:2Jul 20-$0.02$1.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.94%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.300.510.8%5.94%6.73%676.5K
$56.00Aug 14$2.990.510.8%5.38%6.17%422
$57.00Aug 21$2.870.472.6%5.17%7.76%152.9K
$56.50Aug 14$2.780.481.7%5.00%6.70%46
$56.00Aug 7$2.680.500.8%4.82%5.62%27209
$57.00Aug 14$2.560.462.6%4.61%7.20%2059
$58.00Aug 21$2.490.424.4%4.48%8.87%368.9K
$56.50Aug 7$2.450.481.7%4.41%6.10%--61
$57.50Aug 14$2.370.433.5%4.27%7.76%--25
$56.00Jul 31$2.320.500.8%4.18%4.97%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 36,544
Total Puts 5,830
Put/Call Ratio 0.16
Net Difference 30,714

Prior's Put/Call Breakdown

Total Calls 21,480
Total Puts 11,916
Put/Call Ratio 0.55
Net Difference 9,564

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