Tour v296
SLV
iShares Silver Trust
$55.18 -1.66%
(7/7 10:25) ◀
|
Tuesday, July 7, 2026 (10:30am)
January 2026
|
▶ (7/7 10:37)
◀ 7/7 10:31 ▶

Option Volume

Detail
ℹ
Current (07/07 10:30am) 67,871
Calls: 55,959 (82%)
Puts: 11,912 (18%)
Prior (07/06) 56,980
Calls: 36,569 (64%)
Puts: 20,411 (36%)
Current vs Prior +19.11%
Calls: +53.02% (Calls)
Puts: -41.64% (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 -72.82%
Calls: -62.18%
Puts: -88.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:30am) $11.70M
Calls: $10.40M (89%)
Puts: $1.31M (11%)
Prior (07/06) $10.18M
Calls: $7.32M (72%)
Puts: $2.85M (28%)
Current vs Prior +14.99%
Calls: +41.94%
Puts: -54.23%
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 -82.89%
Calls: -43.15%
Puts: -97.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:30am) 0.21
Prior (07/06) 0.56
Current vs Prior -61.86%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -70.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:30am) 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% | 3.88%3.88% | 6.31%5.56% | 13.32%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.11% | -4.98%-4.98% | -1.16%-0.90% | +0.32%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -13.74% | -5.20%-4.98% | -1.16%-0.90% | +0.32%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.11% | -4.98%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.37% | 3.74%
Calls: 5.97% | 3.81%
Puts: 6.76% | 3.67%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -19.87% | -62.97%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -45.96% | -66.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($10.40M) vs puts ($1.31M). Extreme bullish P/C ratio of 0.21 - heavy call buying (55,959 calls vs 11,912 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 519 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.759.90$9.821.5%200.8820
$46.50Aug 79.159.30$9.231.6%--0.8915
$47.00Jul 318.558.70$8.631.7%270.8945
$57.00Aug 212.702.75$2.731.8%290.452.9K
$47.50Jul 318.108.25$8.181.8%400.8946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.559.70$9.631.6%--0.792.4K
$60.00Aug 216.306.40$6.351.6%950.6710.1K
$66.00Jul 3110.9511.15$11.051.8%10.9052
$65.00Jul 3110.0010.20$10.102.0%20.89168
$58.00Aug 214.905.00$4.952.0%--0.59264

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 80.050.06$0.0616.7%1820.081.5K
$60.50Jul 100.050.06$0.0616.7%70.051.4K
$60.00Jul 100.060.07$0.0714.3%1220.063.5K
$66.00Jul 170.090.10$0.1010.0%120.047.0K
$65.00Jul 170.100.12$0.1118.2%660.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%1920.0513.6K
$50.50Jul 100.070.08$0.0812.5%90.06124
$53.50Jul 80.100.12$0.1118.2%7070.14447
$51.50Jul 100.100.12$0.1118.2%20.085.5K
$48.00Jul 170.120.14$0.1315.4%230.0613.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.5510.80$10.682.3%--1.0021
$45.00Jul 810.0510.30$10.182.5%--1.0019
$45.50Jul 89.559.80$9.682.6%--1.0012
$46.00Jul 89.059.30$9.182.7%--1.0012
$46.50Jul 88.558.80$8.682.9%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 106.706.95$6.833.7%101.00262
$62.50Jul 107.207.45$7.333.4%11.002.2K
$63.00Jul 107.707.95$7.833.2%11.00356
$63.50Jul 108.208.45$8.323.0%--1.00169
$64.00Jul 108.708.95$8.822.8%51.00273

Most actively traded options today. High liquidity = easy entry/exit. 522 active (total vol 64.1K, top 11.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.330.35$0.345.9%11.9K0.1553.0K
$56.00Jul 171.231.28$1.254.0%10.7K0.434.2K
$55.00Aug 213.553.65$3.602.8%6.2K0.5413.0K
$58.00Jul 241.021.07$1.054.8%3.0K0.32601
$55.00Jul 171.701.75$1.732.9%2.6K0.5314.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 80.470.50$0.496.1%7820.451.2K
$53.50Jul 80.100.12$0.1118.2%7070.14447
$54.00Jul 80.170.20$0.1915.8%7030.21921
$55.00Jul 171.471.53$1.504.0%6860.478.6K
$55.00Jul 100.820.85$0.843.6%5310.4616.0K

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 62.0%, max 171.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21132.7%49.0%171.1%21.8K
$46.00Jul 8Aug 14119.7%48.7%145.7%2032
$46.50Jul 8Aug 7113.3%49.4%129.2%--42
$47.00Jul 8Aug 14106.9%47.8%123.8%4070
$65.00Jul 8Aug 21107.1%48.1%122.7%24922.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21132.7%49.0%171.1%107.6K
$46.00Jul 8Aug 7119.7%49.9%139.9%--103
$46.50Jul 8Aug 7113.3%49.4%129.2%--100
$47.00Jul 8Aug 7106.9%48.5%120.6%--100
$47.50Jul 8Aug 7100.5%48.1%108.9%--115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 26.27, avg 2.10)

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$0.16$1.84$0.1611.50$60.16
$60.00$63.00Jul 22$0.25$2.75$0.2511.00$60.25
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Aug 14$0.35$2.65$0.357.57$47.65
$50.00$49.00Jul 24$0.12$0.88$0.127.33$49.88
$48.00$45.00Aug 21$0.40$2.60$0.406.50$47.60
$51.50$50.50Jul 20$0.14$0.86$0.146.14$51.36
$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. 308 found (best R:R 40.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 20$2.87$2.87$0.1322.08$48.87
$46.50$48.00Aug 7$1.33$1.33$0.177.82$47.83
$45.00$48.00Aug 21$2.63$2.63$0.377.11$47.63
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$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$4.88$4.88$0.1240.67$60.12
$60.00$58.00Jul 13$1.83$1.83$0.1710.76$58.17
$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
$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. 57 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 8Jul 10$0.05132.7%88.8%
$45.50Jul 8Jul 10$0.05126.2%84.5%
$46.00Jul 8Jul 10$0.05119.7%80.3%
$46.50Jul 8Jul 10$0.05113.3%76.1%
$47.50Jul 8Jul 10$0.05100.5%71.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0579.8%63.6%
$65.50Jul 10Jul 17$0.0574.6%59.7%
$66.00Jul 10Jul 17$0.0577.4%60.6%
$50.50Jul 8Jul 10$0.0673.0%60.2%
$51.00Jul 8Jul 10$0.0671.6%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 2.10% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.67$0.49$1.16$53.84$56.162.10%
$55.50Jul 8$0.42$0.74$1.16$54.34$56.662.10%
$54.50Jul 8$0.99$0.30$1.29$53.21$55.792.34%
$56.00Jul 8$0.25$1.07$1.32$54.68$57.322.39%
$54.00Jul 8$1.35$0.19$1.54$52.46$55.542.79%
$56.50Jul 8$0.14$1.45$1.59$54.91$58.092.88%
$55.00Jul 10$1.05$0.84$1.89$53.11$56.893.43%
$55.50Jul 10$0.80$1.09$1.89$53.61$57.393.43%
$53.50Jul 8$1.80$0.11$1.91$51.59$55.413.46%
$57.00Jul 8$0.09$1.89$1.98$55.02$58.983.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.24% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.06$0.07$0.13$52.87$57.63
$57.00$53.00Jul 8$0.09$0.07$0.16$52.84$57.16
$57.50$53.50Jul 8$0.06$0.11$0.17$53.33$57.67
$57.00$53.50Jul 8$0.09$0.11$0.20$53.30$57.20
$56.50$53.00Jul 8$0.14$0.07$0.21$52.79$56.71
$56.50$53.50Jul 8$0.14$0.11$0.25$53.25$56.75
$57.50$54.00Jul 8$0.06$0.19$0.25$53.75$57.75
$57.00$54.00Jul 8$0.09$0.19$0.28$53.72$57.28
$56.00$53.00Jul 8$0.25$0.07$0.32$52.68$56.32
$56.50$54.00Jul 8$0.14$0.19$0.33$53.67$56.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
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
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$58.00$60.00$62.00Jul 20$0.18$1.8210.11
$56.00$57.00$58.00Jul 22$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 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. 195 found (best net $-0.12, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 22-$0.01$2.99
$62.00$65.001:2Jul 20-$0.02$2.98
$58.00$60.001:2Jul 20-$0.06$1.94
$60.00$62.001:2Jul 20-$0.08$1.92
$58.00$60.001:2Jul 22-$0.13$1.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.12$4.88
$60.00$57.001:2Jul 15-$0.02$2.98
$48.00$45.001:2Aug 14-$0.05$2.95
$48.00$45.001:2Aug 21-$0.10$2.90
$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. 153 found (best yield 5.62%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.100.491.5%5.62%7.10%1156.5K
$56.00Aug 14$2.790.491.5%5.06%6.54%422
$57.00Aug 21$2.700.453.3%4.89%8.19%292.9K
$55.50Aug 7$2.690.510.6%4.87%5.45%3685
$56.50Aug 14$2.580.462.4%4.68%7.07%46
$56.00Aug 7$2.470.481.5%4.48%5.96%96209
$57.00Aug 14$2.390.443.3%4.33%7.63%2059
$55.50Jul 31$2.360.500.6%4.28%4.86%67174
$58.00Aug 21$2.330.415.1%4.22%9.33%658.9K
$56.50Aug 7$2.270.452.4%4.11%6.51%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 55,959
Total Puts 11,912
Put/Call Ratio 0.21
Net Difference 44,047

Prior's Put/Call Breakdown

Total Calls 36,569
Total Puts 20,411
Put/Call Ratio 0.56
Net Difference 16,158

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