Tour v295
SLV
iShares Silver Trust
$55.35 -1.35%
(7/7 10:00) ◀
|
Tuesday, July 7, 2026 (10:05am)
January 2026
|
▶ (7/7 10:10)
◀ 7/7 10:05 ▶

Option Volume

Detail
ℹ
Current (07/07 10:05am) 50,888
Calls: 42,951 (84%)
Puts: 7,937 (16%)
Prior (07/06) 39,999
Calls: 25,956 (65%)
Puts: 14,043 (35%)
Current vs Prior +27.22%
Calls: +65.48% (Calls)
Puts: -43.48% (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 -79.62%
Calls: -70.97%
Puts: -92.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:05am) $7.96M
Calls: $7.23M (91%)
Puts: $730.5K (9%)
Prior (07/06) $6.13M
Calls: $4.70M (77%)
Puts: $1.43M (23%)
Current vs Prior +29.76%
Calls: +53.70%
Puts: -48.94%
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 -88.36%
Calls: -60.48%
Puts: -98.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:05am) 0.18
Prior (07/06) 0.54
Current vs Prior -65.84%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -74.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:05am) 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% | 3.92%3.92% | 6.29%5.58% | 13.28%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -12.14% | -3.94%-3.94% | -1.46%-0.56% | +0.01%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -12.78% | -4.16%-3.94% | -1.46%-0.56% | +0.01%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -12.14% | -3.94%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.87% | 5.98%
Calls: 5.19% | 6.09%
Puts: 4.55% | 5.88%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -38.74% | -40.79%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -58.68% | -45.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($7.23M) vs puts ($730.5K). Extreme bullish P/C ratio of 0.18 - heavy call buying (42,951 calls vs 7,937 puts). P/C ratio dropping 66% - 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
10:00BULLISHBULLISHBULLISH
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 492 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 248.558.70$8.631.7%--0.9241
$48.00Aug 218.358.50$8.431.8%--0.8380
$47.50Jul 318.258.40$8.321.8%--0.8946
$44.50Jul 1310.8011.00$10.901.8%--1.0017
$45.00Aug 710.7010.90$10.801.9%--0.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 319.8510.00$9.931.5%--0.88168
$64.00Aug 219.409.55$9.481.6%--0.782.4K
$66.00Jul 3110.8011.00$10.901.8%10.9052
$66.00Jul 1010.5510.75$10.651.9%--0.9875
$65.00Aug 2110.2510.45$10.351.9%--0.819.2K

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
$61.00Jul 100.050.06$0.0616.7%180.041.0K
$57.50Jul 80.060.07$0.0714.3%1520.091.5K
$60.00Jul 100.070.08$0.0812.5%500.063.5K
$57.00Jul 80.100.12$0.1118.2%2720.143.8K
$64.00Jul 170.120.14$0.1315.4%150.069.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.120.14$0.1315.4%4070.101.6K
$54.00Jul 80.130.15$0.1414.3%6240.17921
$46.00Jul 240.140.17$0.1618.8%--0.0555
$49.50Jul 170.180.20$0.1910.5%580.09100
$52.00Jul 130.190.22$0.2114.3%200.13131

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.7511.00$10.882.3%--1.0021
$45.00Jul 810.2510.50$10.382.4%--1.0019
$45.50Jul 89.7510.00$9.882.5%--1.0012
$46.00Jul 89.259.50$9.382.7%--1.0012
$46.50Jul 88.759.00$8.882.8%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.057.25$7.152.8%--0.9912
$65.50Jul 1010.0510.25$10.152.0%--0.9930
$66.00Jul 1010.5510.75$10.651.9%--0.9875
$63.00Jul 107.557.75$7.652.6%10.98356
$60.00Jul 84.554.75$4.654.3%10.9827

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 48.2K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.330.38$0.3613.9%11.8K0.1653.0K
$55.00Aug 213.653.75$3.702.7%6.1K0.5413.0K
$56.00Jul 171.311.37$1.344.5%5.5K0.454.2K
$58.00Jul 241.071.13$1.105.5%3.0K0.33601
$55.00Jul 171.791.85$1.823.3%2.5K0.5514.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 80.070.09$0.0825.0%6860.11447
$54.00Jul 80.130.15$0.1414.3%6240.17921
$55.00Jul 171.391.44$1.423.5%4600.458.6K
$55.50Jul 80.640.67$0.664.5%4560.54441
$52.00Jul 100.120.14$0.1315.4%4070.101.6K

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 68.1%, max 210.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.7%48.8%210.8%21.8K
$47.00Jul 8Aug 14128.0%47.6%168.9%4070
$46.00Jul 8Aug 14120.6%48.6%148.2%2032
$65.00Jul 8Aug 21119.1%48.1%147.5%23722.3K
$44.50Jul 8Jul 17165.2%68.0%143.0%--31
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.7%48.8%210.8%57.6K
$47.00Jul 8Aug 7128.0%48.7%162.6%--100
$44.50Jul 8Jul 17165.2%68.0%143.0%2160
$46.00Jul 8Aug 7120.6%49.9%141.6%--103
$46.50Jul 8Aug 7114.2%49.3%131.5%--100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 230 found (best R:R 24.00, avg 2.12)

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
$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
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
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
$51.50$50.50Jul 20$0.12$0.88$0.127.33$51.38
$48.00$45.00Aug 21$0.39$2.61$0.396.69$47.61
$50.00$49.00Jul 31$0.16$0.84$0.165.25$49.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 305 found (best R:R 28.41, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$50.50$51.50Jul 15$0.90$0.90$0.109.00$51.40
$49.00$50.00Jul 17$0.90$0.90$0.109.00$49.90
$46.50$48.00Aug 7$1.35$1.35$0.159.00$47.85
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
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
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$66.00$65.00Aug 21$0.88$0.88$0.127.33$65.12
$61.00$59.00Jul 20$1.75$1.75$0.257.00$59.25

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
$60.50Jul 8Jul 10$0.0575.1%57.3%
$60.00Jul 8Jul 10$0.0666.0%54.6%
$51.00Jul 8Jul 10$0.0775.5%57.0%
$59.50Jul 8Jul 10$0.0763.1%52.3%
$59.00Jul 8Jul 10$0.0959.3%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 8Jul 10$0.0574.5%59.7%
$51.00Jul 8Jul 10$0.0575.5%57.0%
$51.50Jul 8Jul 10$0.0669.9%53.1%
$59.00Jul 8Jul 10$0.0759.3%50.7%
$63.50Jul 10Jul 17$0.0871.2%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 2.10% of stock, avg 11.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.50$0.66$1.16$54.34$56.662.10%
$55.00Jul 8$0.77$0.42$1.19$53.81$56.192.15%
$56.00Jul 8$0.30$0.94$1.24$54.76$57.242.24%
$54.50Jul 8$1.13$0.25$1.38$53.12$55.882.49%
$56.50Jul 8$0.18$1.32$1.50$55.00$58.002.71%
$54.00Jul 8$1.49$0.14$1.63$52.37$55.632.94%
$57.00Jul 8$0.11$1.75$1.86$55.14$58.863.36%
$55.50Jul 10$0.89$1.02$1.91$53.59$57.413.45%
$55.00Jul 10$1.15$0.78$1.93$53.07$56.933.49%
$56.00Jul 10$0.67$1.31$1.98$54.02$57.983.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 279 found (cheapest 0.23% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.07$0.06$0.13$52.87$57.63
$57.50$53.50Jul 8$0.07$0.08$0.15$53.35$57.65
$57.00$53.00Jul 8$0.11$0.06$0.17$52.83$57.17
$57.00$53.50Jul 8$0.11$0.08$0.19$53.31$57.19
$57.50$54.00Jul 8$0.07$0.14$0.21$53.79$57.71
$56.50$53.00Jul 8$0.18$0.06$0.24$52.76$56.74
$57.00$54.00Jul 8$0.11$0.14$0.25$53.75$57.25
$56.50$53.50Jul 8$0.18$0.08$0.26$53.24$56.76
$56.50$54.00Jul 8$0.18$0.14$0.32$53.68$56.82
$57.50$54.50Jul 8$0.07$0.25$0.32$54.18$57.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
55/5657/58Jul 22$0.84$0.165.25$55.16$57.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 20$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 24$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. 189 found (best net $-0.02, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.02$2.98
$58.00$60.001:2Jul 20-$0.08$1.92
$60.00$62.001:2Jul 20-$0.08$1.92
$62.50$64.001:2Jul 15-$0.05$1.45
$61.00$63.001:2Aug 14-$0.64$1.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.02$4.98
$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-$0.36$2.14
$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. 151 found (best yield 5.78%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.200.501.2%5.78%6.96%806.5K
$56.00Aug 14$2.890.501.2%5.22%6.40%422
$55.50Aug 7$2.800.520.3%5.06%5.33%3685
$57.00Aug 21$2.770.463.0%5.00%7.99%192.9K
$56.50Aug 14$2.670.472.1%4.82%6.90%46
$56.00Aug 7$2.560.491.2%4.63%5.80%63209
$57.00Aug 14$2.470.453.0%4.46%7.44%2059
$55.50Jul 31$2.440.510.3%4.41%4.68%7174
$58.00Aug 21$2.400.414.8%4.34%9.12%458.9K
$56.50Aug 7$2.350.462.1%4.25%6.32%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 42,951
Total Puts 7,937
Put/Call Ratio 0.18
Net Difference 35,014

Prior's Put/Call Breakdown

Total Calls 25,956
Total Puts 14,043
Put/Call Ratio 0.54
Net Difference 11,913

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