Tour v295
SLV
iShares Silver Trust
$55.45 -1.19%
(7/7 09:55) ◀
|
Tuesday, July 7, 2026 (10:00am)
January 2026
|
▶ (7/7 10:05)
◀ 7/7 10:00 ▶

Option Volume

Detail
ℹ
Current (07/07 10:00am) 45,163
Calls: 37,958 (84%)
Puts: 7,205 (16%)
Prior (07/06) 37,262
Calls: 24,134 (65%)
Puts: 13,128 (35%)
Current vs Prior +21.20%
Calls: +57.28% (Calls)
Puts: -45.12% (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 -81.92%
Calls: -74.35%
Puts: -92.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:00am) $7.31M
Calls: $6.65M (91%)
Puts: $652.9K (9%)
Prior (07/06) $5.49M
Calls: $4.27M (78%)
Puts: $1.22M (22%)
Current vs Prior +33.15%
Calls: +55.73%
Puts: -46.27%
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 -89.31%
Calls: -63.61%
Puts: -98.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:00am) 0.19
Prior (07/06) 0.54
Current vs Prior -65.11%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -73.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:00am) 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 2.58% | 3.91%3.91% | 6.33%5.57% | 13.31%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -12.30% | -4.11%-4.11% | -0.79%-0.74% | +0.24%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -12.94% | -4.34%-4.11% | -0.79%-0.74% | +0.24%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -12.30% | -4.11%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.50% | 7.47%
Calls: 7.14% | 6.61%
Puts: 11.86% | 8.33%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +19.50% | -26.04%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -19.40% | -32.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($6.65M) vs puts ($652.9K). Extreme bullish P/C ratio of 0.19 - heavy call buying (37,958 calls vs 7,205 puts). P/C ratio dropping 65% - 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
09:55BULLISHBULLISHBULLISH
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 490 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2111.0511.20$11.131.3%20.891.8K
$44.50Jul 1710.9511.15$11.051.8%--0.9810
$44.50Jul 1310.9011.10$11.001.8%--1.0017
$48.00Aug 78.108.25$8.181.8%--0.8610
$45.00Aug 710.8011.00$10.901.8%--0.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 319.759.90$9.821.5%--0.87168
$64.00Aug 219.309.45$9.381.6%--0.782.4K
$63.00Aug 218.458.60$8.521.8%--0.764.2K
$63.50Jul 318.358.50$8.431.8%--0.8434
$66.00Aug 2111.0511.25$11.151.8%180.831.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 80.050.06$0.0616.7%3500.07936
$61.00Jul 100.050.06$0.0616.7%120.041.0K
$60.00Jul 100.080.09$0.0911.1%500.073.5K
$59.50Jul 100.090.10$0.1010.0%190.08324
$58.50Jul 100.150.17$0.1612.5%780.13658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 240.140.17$0.1618.8%--0.0555
$49.50Jul 170.180.20$0.1910.5%580.09100
$47.00Jul 240.180.21$0.2015.0%--0.07104
$45.00Jul 310.190.22$0.2114.3%850.066.0K
$53.00Jul 100.200.23$0.2213.6%2370.161.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1310.9011.10$11.001.8%--1.0017
$45.00Jul 1310.4010.60$10.501.9%111.0014
$45.50Jul 139.9010.10$10.002.0%701.0036
$46.00Jul 139.409.60$9.502.1%1341.0016
$46.50Jul 138.909.10$9.002.2%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 84.454.65$4.554.4%11.0027
$62.50Jul 86.957.15$7.052.8%--1.0012
$62.50Jul 106.957.20$7.083.5%11.002.2K
$63.00Jul 107.457.70$7.583.3%11.00356
$63.50Jul 107.958.15$8.052.5%--1.00169

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 42.7K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.370.38$0.382.6%11.8K0.1753.0K
$55.00Aug 213.703.85$3.784.0%6.1K0.5513.0K
$56.00Jul 171.381.42$1.402.9%5.4K0.464.2K
$55.00Jul 171.871.92$1.902.6%2.5K0.5614.4K
$57.00Jul 100.380.41$0.407.5%7100.273.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 80.110.14$0.1323.1%6110.16921
$53.50Jul 80.070.09$0.0825.0%5840.10447
$55.50Jul 80.550.62$0.5911.9%4440.51441
$52.00Jul 100.110.14$0.1323.1%3870.101.6K
$53.00Jul 80.040.06$0.0540.0%3810.071.5K

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 68.0%, max 210.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.8%49.2%210.7%21.8K
$47.00Jul 8Aug 14129.2%47.9%169.7%4070
$46.00Jul 8Aug 14121.6%49.0%148.2%2032
$65.00Jul 8Aug 21117.5%47.8%145.7%23022.3K
$44.50Jul 8Jul 17166.4%68.5%142.9%--31
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.8%49.2%210.7%47.6K
$47.00Jul 8Aug 7129.2%49.2%162.5%--100
$44.50Jul 8Jul 17166.4%68.5%142.9%2160
$46.00Jul 8Aug 7121.6%50.2%142.2%--103
$46.50Jul 8Aug 7115.2%49.4%133.0%--100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 226 found (best R:R 24.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Jul 20$0.12$2.88$0.1224.00$62.12
$60.00$62.00Jul 20$0.18$1.82$0.1810.11$60.18
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$65.00$66.00Aug 21$0.11$0.89$0.118.09$65.11
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$48.00$45.00Aug 14$0.35$2.65$0.357.57$47.65
$48.00$45.00Aug 21$0.39$2.61$0.396.69$47.61
$52.00$50.00Jul 20$0.27$1.73$0.276.41$51.73
$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. 301 found (best R:R 32.33, avg 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$46.50$48.00Aug 7$1.32$1.32$0.187.33$47.82
$48.00$49.00Aug 7$0.88$0.88$0.127.33$48.88
$45.00$48.00Aug 21$2.63$2.63$0.377.11$47.63
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.82$4.82$0.1826.78$60.18
$65.00$63.00Aug 7$1.80$1.80$0.209.00$63.20
$60.00$57.50Jul 13$2.21$2.21$0.297.62$57.79
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 8Jul 10$0.0573.5%57.2%
$60.00Jul 8Jul 10$0.0764.4%55.2%
$50.50Jul 10Jul 13$0.0760.6%47.9%
$66.50Jul 10Jul 17$0.0787.7%61.1%
$47.00Jul 8Jul 13$0.08129.2%64.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 8Jul 10$0.0575.8%60.6%
$51.00Jul 8Jul 10$0.0576.9%58.0%
$51.50Jul 8Jul 10$0.0671.4%54.1%
$59.00Jul 8Jul 10$0.0757.6%50.7%
$52.00Jul 8Jul 10$0.1062.0%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 2.06% of stock, avg 11.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.55$0.59$1.14$54.36$56.642.06%
$55.00Jul 8$0.84$0.37$1.21$53.79$56.212.18%
$56.00Jul 8$0.34$0.89$1.23$54.77$57.232.22%
$54.50Jul 8$1.17$0.23$1.40$53.10$55.902.52%
$56.50Jul 8$0.20$1.26$1.46$55.04$57.962.63%
$54.00Jul 8$1.59$0.13$1.72$52.28$55.723.10%
$57.00Jul 8$0.13$1.68$1.81$55.19$58.813.26%
$55.50Jul 10$0.95$0.96$1.91$53.59$57.413.44%
$55.00Jul 10$1.21$0.73$1.94$53.06$56.943.50%
$56.00Jul 10$0.72$1.24$1.96$54.04$57.963.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 278 found (cheapest 0.23% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.08$0.05$0.13$52.87$57.63
$57.50$53.50Jul 8$0.08$0.08$0.16$53.34$57.66
$57.00$53.00Jul 8$0.13$0.05$0.18$52.82$57.18
$57.00$53.50Jul 8$0.13$0.08$0.21$53.29$57.21
$57.50$54.00Jul 8$0.08$0.13$0.21$53.79$57.71
$56.50$53.00Jul 8$0.20$0.05$0.25$52.75$56.75
$57.00$54.00Jul 8$0.13$0.13$0.26$53.74$57.26
$56.50$53.50Jul 8$0.20$0.08$0.28$53.22$56.78
$57.50$54.50Jul 8$0.08$0.23$0.31$54.19$57.81
$56.50$54.00Jul 8$0.20$0.13$0.33$53.67$56.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
50/5153/54Aug 21$0.89$0.118.09$50.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 186 found (best net $-0.02, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.02$2.98
$58.00$60.001:2Jul 20-$0.07$1.93
$60.00$62.001:2Jul 20-$0.08$1.92
$56.00$58.001:2Jul 22-$0.26$1.74
$62.50$64.001:2Jul 15-$0.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.03$2.97
$48.00$45.001:2Aug 21-$0.09$2.91
$60.00$57.501:2Jul 13-$0.23$2.27
$52.00$50.001:2Jul 20-$0.01$1.99
$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. 152 found (best yield 5.86%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.250.511.0%5.86%6.85%746.5K
$56.00Aug 14$2.930.501.0%5.28%6.28%422
$55.50Aug 7$2.850.520.1%5.14%5.23%3685
$57.00Aug 21$2.820.462.8%5.09%7.88%182.9K
$56.50Aug 14$2.720.481.9%4.91%6.80%46
$56.00Aug 7$2.620.491.0%4.72%5.72%63209
$55.50Jul 31$2.500.520.1%4.51%4.60%6174
$57.00Aug 14$2.500.452.8%4.51%7.30%2059
$58.00Aug 21$2.440.424.6%4.40%9.00%368.9K
$56.50Aug 7$2.390.471.9%4.31%6.20%3661

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 37,958
Total Puts 7,205
Put/Call Ratio 0.19
Net Difference 30,753

Prior's Put/Call Breakdown

Total Calls 24,134
Total Puts 13,128
Put/Call Ratio 0.54
Net Difference 11,006

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