Tour v295
SLV
iShares Silver Trust
$55.39 -1.28%
(7/7 10:05) ◀
|
Tuesday, July 7, 2026 (10:10am)
January 2026
|
▶ (7/7 10:15)
◀ 7/7 10:10 ▶

Option Volume

Detail
ℹ
Current (07/07 10:10am) 52,779
Calls: 44,328 (84%)
Puts: 8,451 (16%)
Prior (07/06) 43,237
Calls: 28,688 (66%)
Puts: 14,549 (34%)
Current vs Prior +22.07%
Calls: +54.52% (Calls)
Puts: -41.91% (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 -78.87%
Calls: -70.04%
Puts: -91.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:10am) $8.51M
Calls: $7.70M (91%)
Puts: $805.8K (9%)
Prior (07/06) $6.72M
Calls: $5.17M (77%)
Puts: $1.55M (23%)
Current vs Prior +26.67%
Calls: +49.13%
Puts: -48.07%
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 -87.56%
Calls: -57.88%
Puts: -98.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:10am) 0.19
Prior (07/06) 0.51
Current vs Prior -62.41%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -73.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:10am) 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 2.56% | 3.90%3.90% | 6.30%5.56% | 13.27%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -12.80% | -4.43%-4.43% | -1.23%-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 -13.44% | -4.66%-4.43% | -1.23%-0.93% | -0.04%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -12.80% | -4.43%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.92% | 5.58%
Calls: 6.33% | 5.17%
Puts: 9.52% | 6.00%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -0.38% | -44.75%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -32.81% | -49.29%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($7.70M) vs puts ($805.8K). Extreme bullish P/C ratio of 0.19 - heavy call buying (44,328 calls vs 8,451 puts). P/C ratio dropping 62% - 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
10:05BULLISHBULLISHBULLISH
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 503 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.9511.15$11.051.8%20.891.8K
$48.00Aug 148.208.35$8.271.8%400.8440
$44.50Jul 1010.8011.00$10.901.8%--0.9926
$44.50Jul 1310.8011.00$10.901.8%--1.0017
$45.00Aug 710.7010.90$10.801.9%--0.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.2510.40$10.331.5%--0.819.2K
$50.00Aug 211.271.29$1.281.6%1480.2315.4K
$66.00Aug 2111.1011.30$11.201.8%180.831.8K
$66.00Jul 3110.7510.95$10.851.8%10.8952
$66.00Jul 1010.5510.75$10.651.9%--1.0075

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 100.050.06$0.0616.7%180.041.0K
$60.00Jul 100.070.08$0.0812.5%900.063.5K
$66.00Jul 170.090.10$0.1010.0%40.047.0K
$57.00Jul 80.100.12$0.1118.2%2810.143.8K
$65.00Jul 170.100.12$0.1118.2%380.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 100.090.10$0.1010.0%10.075.5K
$51.00Jul 130.120.14$0.1315.4%250.0856
$48.00Jul 170.120.13$0.137.7%180.0613.2K
$46.00Jul 240.140.17$0.1618.8%--0.0555
$49.50Jul 170.190.21$0.2010.0%610.09100

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 326 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1310.8011.00$10.901.8%--1.0017
$45.00Jul 1310.3010.55$10.432.4%501.0014
$45.50Jul 139.8010.05$9.932.5%701.0036
$46.00Jul 139.309.55$9.432.7%1701.0016
$46.50Jul 138.809.05$8.932.8%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 84.554.75$4.654.3%11.0027
$62.50Jul 87.007.25$7.133.5%--1.0012
$62.00Jul 106.556.75$6.653.0%101.00262
$62.50Jul 107.057.25$7.152.8%11.002.2K
$63.00Jul 107.557.75$7.652.6%11.00356

Most actively traded options today. High liquidity = easy entry/exit. 452 active (total vol 49.9K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.340.38$0.3611.1%11.8K0.1653.0K
$55.00Aug 213.653.75$3.702.7%6.1K0.5513.0K
$56.00Jul 171.341.38$1.362.9%5.6K0.464.2K
$58.00Jul 241.081.14$1.115.4%3.0K0.33601
$55.00Jul 171.801.87$1.843.8%2.5K0.5514.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 80.070.09$0.0825.0%6860.11447
$54.00Jul 80.120.15$0.1421.4%6270.17921
$55.50Jul 80.600.66$0.639.5%4880.53441
$55.00Jul 171.381.43$1.403.6%4600.458.6K
$55.00Jul 80.370.43$0.4015.0%4080.391.2K

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 68.0%, max 211.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.2%49.0%211.0%21.8K
$47.00Jul 8Aug 14128.6%47.7%169.6%4070
$46.00Jul 8Aug 14121.1%48.8%148.0%2032
$65.00Jul 8Aug 21118.7%47.8%148.0%23922.3K
$44.50Jul 8Jul 17165.8%68.2%143.3%--31
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.2%49.0%211.0%57.6K
$47.00Jul 8Aug 7128.6%49.0%162.2%--100
$44.50Jul 8Jul 17165.8%68.1%143.4%2160
$46.00Jul 8Aug 7121.1%50.2%141.1%--103
$46.50Jul 8Aug 7114.7%49.6%131.1%--100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 26.27, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Jul 20$0.11$2.89$0.1126.27$62.11
$60.00$62.00Jul 20$0.18$1.82$0.1810.11$60.18
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$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
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$0.34$2.66$0.347.82$47.66
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59
$51.50$50.50Jul 20$0.14$0.86$0.146.14$51.36
$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. 309 found (best R:R 28.41, avg 1.73)

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
$48.00$49.00Aug 7$0.88$0.88$0.127.33$48.88
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$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
$60.00$57.50Jul 13$2.21$2.21$0.297.62$57.79
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$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. 46 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.50Jul 8Jul 10$0.0574.5%57.1%
$60.00Jul 8Jul 10$0.0665.5%54.4%
$59.50Jul 8Jul 10$0.0762.7%51.9%
$51.00Jul 8Jul 10$0.0976.0%57.5%
$59.00Jul 8Jul 10$0.0958.9%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 8Jul 10$0.0575.0%60.1%
$51.00Jul 8Jul 10$0.0576.0%57.5%
$51.50Jul 8Jul 10$0.0770.5%54.2%
$58.50Jul 8Jul 10$0.0754.1%48.2%
$63.50Jul 10Jul 17$0.0870.9%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 2.06% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.51$0.63$1.14$54.36$56.642.06%
$55.00Jul 8$0.79$0.40$1.19$53.81$56.192.15%
$56.00Jul 8$0.32$0.94$1.26$54.74$57.262.27%
$54.50Jul 8$1.11$0.24$1.35$53.15$55.852.44%
$56.50Jul 8$0.19$1.32$1.51$54.99$58.012.73%
$54.00Jul 8$1.52$0.14$1.66$52.34$55.663.00%
$57.00Jul 8$0.11$1.74$1.85$55.15$58.853.34%
$55.50Jul 10$0.90$1.00$1.90$53.60$57.403.43%
$55.00Jul 10$1.16$0.76$1.92$53.08$56.923.47%
$56.00Jul 10$0.68$1.28$1.96$54.04$57.963.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.22% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.07$0.05$0.12$52.88$57.62
$57.50$53.50Jul 8$0.07$0.08$0.15$53.35$57.65
$57.00$53.00Jul 8$0.11$0.05$0.16$52.84$57.16
$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$0.19$0.05$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$0.19$0.08$0.27$53.23$56.77
$57.50$54.50Jul 8$0.07$0.24$0.31$54.19$57.81
$56.50$54.00Jul 8$0.19$0.14$0.33$53.67$56.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5254/55Aug 21$0.87$0.136.69$51.13$54.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5154/55Aug 21$0.83$0.174.88$50.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 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
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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 $-0.02, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$50.00$53.001:2Jul 20-$0.74$2.26
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 20-$0.08$1.92
$62.50$64.001:2Jul 15-$0.06$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.02$4.98
$48.00$45.001:2Aug 14-$0.05$2.95
$48.00$45.001:2Aug 21-$0.07$2.93
$60.00$57.501:2Jul 13-$0.30$2.20
$55.00$53.001:2Jul 22-$0.21$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.78%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.200.501.1%5.78%6.88%826.5K
$56.00Aug 14$2.880.501.1%5.20%6.30%422
$55.50Aug 7$2.810.520.2%5.07%5.27%3685
$57.00Aug 21$2.790.462.9%5.04%7.94%202.9K
$56.50Aug 14$2.680.472.0%4.84%6.84%46
$56.00Aug 7$2.560.491.1%4.62%5.72%68209
$55.50Jul 31$2.460.520.2%4.44%4.64%7174
$57.00Aug 14$2.460.452.9%4.44%7.35%2059
$58.00Aug 21$2.410.424.7%4.35%9.06%458.9K
$56.50Aug 7$2.340.462.0%4.22%6.23%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 44,328
Total Puts 8,451
Put/Call Ratio 0.19
Net Difference 35,877

Prior's Put/Call Breakdown

Total Calls 28,688
Total Puts 14,549
Put/Call Ratio 0.51
Net Difference 14,139

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