Tour v297
SLV
iShares Silver Trust
$55.05 -1.89%
(7/7 10:37) ◀
|
Tuesday, July 7, 2026 (10:40am)
January 2026
|
▶ (7/7 10:48)
◀ 7/7 10:42 ▶

Option Volume

Detail
ℹ
Current (07/07 10:40am) 74,662
Calls: 60,084 (80%)
Puts: 14,578 (20%)
Prior (07/06) 62,660
Calls: 38,770 (62%)
Puts: 23,890 (38%)
Current vs Prior +19.15%
Calls: +54.98% (Calls)
Puts: -38.98% (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 -70.10%
Calls: -59.39%
Puts: -85.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:40am) $12.70M
Calls: $11.06M (87%)
Puts: $1.64M (13%)
Prior (07/06) $12.09M
Calls: $7.94M (66%)
Puts: $4.16M (34%)
Current vs Prior +5.06%
Calls: +39.38%
Puts: -60.46%
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 -81.42%
Calls: -39.52%
Puts: -96.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:40am) 0.24
Prior (07/06) 0.62
Current vs Prior -60.63%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -66.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:40am) 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 2.49% | 3.91%3.91% | 6.34%5.56% | 13.35%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -15.37% | -4.31%-4.31% | -0.64%-0.99% | +0.56%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -15.99% | -4.53%-4.31% | -0.64%-0.99% | +0.56%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -15.37% | -4.31%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.13% | 3.24%
Calls: 5.26% | 3.06%
Puts: 5.00% | 3.42%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -35.47% | -67.92%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -56.48% | -70.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($11.06M) vs puts ($1.64M). Extreme bullish P/C ratio of 0.24 - heavy call buying (60,084 calls vs 14,578 puts). P/C ratio dropping 61% - 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
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 523 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 213.053.10$3.081.6%1730.496.5K
$46.50Jul 248.758.90$8.821.7%200.9237
$45.00Aug 2110.6510.85$10.751.9%20.891.8K
$45.00Aug 710.4010.60$10.501.9%--0.9138
$45.00Jul 2410.1510.35$10.252.0%1740.9321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 319.659.80$9.731.5%--0.8830
$63.00Aug 218.808.95$8.881.7%--0.774.2K
$66.00Aug 2111.4011.60$11.501.7%180.831.8K
$66.00Jul 1710.9011.10$11.001.8%50.93771
$62.00Aug 217.958.10$8.031.9%--0.741.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 100.050.06$0.0616.7%370.051.4K
$57.00Jul 80.060.07$0.0714.3%3890.103.8K
$60.00Jul 100.060.07$0.0714.3%1250.053.5K
$59.50Jul 100.070.08$0.0812.5%220.06324
$59.00Jul 100.090.10$0.1010.0%710.081.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%180.07110
$49.50Jul 100.050.06$0.0616.7%20.04175
$50.50Jul 100.080.09$0.0911.1%150.06124
$53.50Jul 80.110.13$0.1216.7%7480.15447
$51.50Jul 100.110.13$0.1216.7%30.095.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4010.65$10.532.4%--1.0021
$45.00Jul 89.9010.15$10.032.5%--1.0019
$45.50Jul 89.409.65$9.532.6%--1.0012
$46.00Jul 88.909.15$9.032.8%--1.0012
$46.50Jul 88.458.65$8.552.3%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 106.907.10$7.002.9%101.00262
$62.50Jul 107.357.60$7.483.3%11.002.2K
$63.00Jul 107.858.10$7.983.1%11.00356
$63.50Jul 108.358.60$8.482.9%--1.00169
$64.00Jul 108.859.10$8.982.8%51.00273

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 69.2K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.300.34$0.3212.5%12.0K0.1553.0K
$56.00Jul 171.181.24$1.215.0%10.8K0.424.2K
$55.00Aug 213.503.60$3.552.8%6.3K0.5313.0K
$58.00Jul 240.981.04$1.015.9%3.0K0.31601
$55.00Jul 171.631.70$1.674.2%2.7K0.5214.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 80.510.54$0.535.7%9650.481.2K
$54.00Jul 80.190.21$0.2010.0%9150.23921
$53.50Jul 80.110.13$0.1216.7%7480.15447
$55.00Jul 171.521.58$1.553.9%7410.488.6K
$55.00Jul 100.870.92$0.905.6%5820.4816.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 66.8%, max 205.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.9%49.0%205.8%21.8K
$46.50Jul 8Aug 7128.2%49.5%159.3%--42
$46.00Jul 8Aug 14118.9%48.7%143.9%2032
$47.00Jul 8Aug 14115.2%47.6%141.7%4070
$65.00Jul 8Aug 21108.7%47.9%127.0%25322.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.9%49.0%205.8%107.6K
$46.50Jul 8Aug 7128.2%49.5%159.3%--100
$47.00Jul 8Aug 14115.2%47.6%141.7%151
$46.00Jul 8Aug 7118.9%50.2%136.9%--103
$48.00Jul 8Aug 21101.7%46.2%120.0%194.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 29.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Jul 20$0.10$2.90$0.1029.00$62.10
$60.00$62.00Jul 20$0.15$1.85$0.1512.33$60.15
$60.00$63.00Jul 22$0.26$2.74$0.2610.54$60.26
$64.00$65.00Aug 14$0.10$0.90$0.109.00$64.10
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$45.00Aug 14$0.22$1.78$0.228.09$46.78
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58
$51.50$50.50Jul 20$0.15$0.85$0.155.67$51.35
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 32.33, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$48.00$49.00Aug 7$0.85$0.85$0.155.67$48.85
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$60.00$58.00Jul 13$1.85$1.85$0.1512.33$58.15
$65.00$63.00Aug 7$1.82$1.82$0.1810.11$63.18
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 8Jul 10$0.05138.5%97.4%
$60.00Jul 8Jul 10$0.0570.6%55.9%
$59.50Jul 8Jul 10$0.0664.4%53.1%
$51.00Jul 8Jul 10$0.0772.4%57.5%
$49.00Jul 8Jul 10$0.0892.9%68.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0581.8%63.6%
$66.00Jul 10Jul 17$0.0578.3%60.5%
$50.50Jul 8Jul 10$0.0677.6%60.8%
$60.00Jul 8Jul 10$0.0670.6%55.9%
$51.00Jul 8Jul 10$0.0772.4%57.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 2.00% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.57$0.53$1.10$53.90$56.102.00%
$55.50Jul 8$0.35$0.80$1.15$54.35$56.652.09%
$54.50Jul 8$0.88$0.34$1.22$53.28$55.722.22%
$56.00Jul 8$0.20$1.14$1.34$54.66$57.342.43%
$54.00Jul 8$1.25$0.20$1.45$52.55$55.452.63%
$56.50Jul 8$0.12$1.60$1.72$54.78$58.223.12%
$53.50Jul 8$1.66$0.12$1.78$51.72$55.283.23%
$55.00Jul 10$0.98$0.90$1.88$53.12$56.883.42%
$55.50Jul 10$0.73$1.17$1.90$53.60$57.403.45%
$54.50Jul 10$1.26$0.69$1.95$52.55$56.453.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.22% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.04$0.08$0.12$52.88$57.62
$57.00$53.00Jul 8$0.07$0.08$0.15$52.85$57.15
$57.50$53.50Jul 8$0.04$0.12$0.16$53.34$57.66
$57.00$53.50Jul 8$0.07$0.12$0.19$53.31$57.19
$56.50$53.00Jul 8$0.12$0.08$0.20$52.80$56.70
$56.50$53.50Jul 8$0.12$0.12$0.24$53.26$56.74
$57.50$54.00Jul 8$0.04$0.20$0.24$53.76$57.74
$57.00$54.00Jul 8$0.07$0.20$0.27$53.73$57.27
$56.00$53.00Jul 8$0.20$0.08$0.28$52.72$56.28
$56.00$53.50Jul 8$0.20$0.12$0.32$53.18$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
55/5657/58Jul 22$0.84$0.165.25$55.16$57.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$51.00$52.00$53.00Aug 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. 194 found (best net $-0.30, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$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-$0.12$1.88
$62.50$64.001:2Jul 15-$0.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.30$4.70
$60.00$57.001:2Jul 15-$0.05$2.95
$48.00$45.001:2Aug 21-$0.10$2.90
$47.00$45.001:2Aug 14-$0.19$1.81
$55.00$53.001:2Jul 22-$0.27$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.54%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.7%5.54%7.27%1736.5K
$56.00Aug 14$2.720.481.7%4.94%6.67%422
$55.50Aug 7$2.630.500.8%4.78%5.59%3685
$57.00Aug 21$2.630.443.5%4.78%8.32%292.9K
$56.50Aug 14$2.520.462.6%4.58%7.21%46
$56.00Aug 7$2.400.471.7%4.36%6.09%96209
$57.00Aug 14$2.320.433.5%4.21%7.76%2059
$55.50Jul 31$2.300.490.8%4.18%5.00%107174
$58.00Aug 21$2.280.405.4%4.14%9.50%828.9K
$56.50Aug 7$2.190.452.6%3.98%6.61%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 60,084
Total Puts 14,578
Put/Call Ratio 0.24
Net Difference 45,506

Prior's Put/Call Breakdown

Total Calls 38,770
Total Puts 23,890
Put/Call Ratio 0.62
Net Difference 14,880

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