Tour v297
SLV
iShares Silver Trust
$55.14 -1.73%
(7/7 10:42) ◀
|
Tuesday, July 7, 2026 (10:45am)
January 2026
|
▶ (7/7 10:58)
◀ 7/7 10:48 ▶

Option Volume

Detail
ℹ
Current (07/07 10:45am) 79,339
Calls: 62,034 (78%)
Puts: 17,305 (22%)
Prior (07/06) 65,843
Calls: 40,532 (62%)
Puts: 25,311 (38%)
Current vs Prior +20.50%
Calls: +53.05% (Calls)
Puts: -31.63% (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 -68.23%
Calls: -58.07%
Puts: -83.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:45am) $13.98M
Calls: $11.86M (85%)
Puts: $2.12M (15%)
Prior (07/06) $12.52M
Calls: $7.98M (64%)
Puts: $4.54M (36%)
Current vs Prior +11.66%
Calls: +48.49%
Puts: -53.16%
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 -79.55%
Calls: -35.16%
Puts: -95.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:45am) 0.28
Prior (07/06) 0.62
Current vs Prior -55.33%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -61.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:45am) 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 2.47% | 3.88%3.88% | 6.31%5.55% | 13.33%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -16.13% | -4.91%-4.91% | -1.08%-1.15% | +0.39%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -16.74% | -5.13%-4.91% | -1.08%-1.15% | +0.39%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -16.13% | -4.91%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.93% | 4.19%
Calls: 6.45% | 3.92%
Puts: 5.41% | 4.46%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -25.41% | -58.51%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -49.69% | -61.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($11.86M) vs puts ($2.12M). Extreme bullish P/C ratio of 0.28 - heavy call buying (62,034 calls vs 17,305 puts). P/C ratio dropping 55% - 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
10:40BULLISHBULLISHBULLISH
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 540 of results (avg 4.4%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.741.76$1.751.1%7060.3313.5K
$45.00Aug 710.5010.65$10.581.4%--0.9138
$47.00Jul 318.508.65$8.571.8%270.8945
$55.50Aug 72.722.77$2.751.8%360.5185
$48.00Aug 218.158.30$8.231.8%--0.8280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 1710.8511.00$10.931.4%50.96771
$65.00Aug 2110.4510.60$10.521.4%--0.819.2K
$65.00Jul 3110.0510.20$10.131.5%20.89168
$60.00Aug 216.306.40$6.351.6%1370.6710.1K
$64.00Jul 319.109.25$9.181.6%340.87128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 100.050.06$0.0616.7%920.051.4K
$57.00Jul 80.060.07$0.0714.3%4100.103.8K
$60.00Jul 100.060.07$0.0714.3%1310.063.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$59.00Jul 100.090.10$0.1010.0%730.081.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%180.07110
$49.50Jul 100.050.06$0.0616.7%20.04175
$50.00Jul 100.060.07$0.0714.3%2070.0513.6K
$53.00Jul 80.070.08$0.0812.5%4480.091.5K
$50.50Jul 100.070.08$0.0812.5%150.06124

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 810.5010.75$10.632.4%--1.0021
$45.00Jul 810.0010.25$10.132.5%--1.0019
$45.50Jul 89.509.75$9.632.6%--1.0012
$46.00Jul 89.009.25$9.132.7%--1.0012
$46.50Jul 88.508.75$8.632.9%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.257.50$7.383.4%--0.9912
$65.50Jul 1010.2510.50$10.382.4%--0.9930
$66.00Jul 1010.7511.00$10.882.3%--0.9975
$64.00Jul 108.759.00$8.882.8%50.99273
$64.50Jul 109.259.50$9.382.7%60.9963

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 73.4K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.310.34$0.339.1%12.0K0.1553.0K
$56.00Jul 171.231.26$1.252.4%10.8K0.434.2K
$55.00Aug 213.553.65$3.602.8%6.3K0.5413.0K
$58.00Jul 241.011.06$1.044.8%3.0K0.32601
$55.00Jul 171.681.74$1.713.5%2.7K0.5314.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.022.09$2.053.4%2.2K0.5718.6K
$55.00Jul 80.460.49$0.486.2%1.0K0.461.2K
$54.00Jul 80.170.20$0.1915.8%9220.21921
$53.50Jul 80.100.12$0.1118.2%7560.14447
$55.00Jul 171.491.54$1.523.3%7410.478.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 78 strikes (avg 68.9%, max 205.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.1%49.5%205.5%21.8K
$46.50Jul 8Aug 7129.4%50.0%158.9%--42
$46.00Jul 8Aug 14119.9%49.1%144.1%2032
$47.00Jul 8Aug 14116.3%47.9%142.6%4070
$65.00Jul 8Aug 21108.0%47.7%126.4%25322.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.1%49.5%205.5%107.6K
$46.50Jul 8Aug 7129.4%50.0%158.9%--100
$47.00Jul 8Aug 14116.3%47.9%142.6%151
$46.00Jul 8Aug 7119.9%50.5%137.4%--103
$48.00Jul 8Aug 21102.7%45.8%124.2%204.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 29.00, avg 2.19)

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$0.16$1.84$0.1611.50$60.16
$60.00$63.00Jul 22$0.27$2.73$0.2710.11$60.27
$64.00$65.00Aug 14$0.10$0.90$0.109.00$64.10
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
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$0.12$0.88$0.127.33$49.88
$48.00$45.00Aug 21$0.38$2.62$0.386.89$47.62
$48.00$47.00Aug 14$0.14$0.86$0.146.14$47.86
$51.50$50.50Jul 20$0.15$0.85$0.155.67$51.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 312 found (best R:R 32.33, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.50$48.00Aug 7$1.32$1.32$0.187.33$47.82
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$48.00$49.00Aug 7$0.85$0.85$0.155.67$48.85
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$1.82$1.82$0.1810.11$58.18
$65.00$63.00Aug 7$1.78$1.78$0.228.09$63.22
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$66.00$65.00Aug 21$0.88$0.88$0.127.33$65.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 8Jul 10$0.0569.8%55.3%
$59.50Jul 8Jul 10$0.0663.5%52.5%
$51.50Jul 8Jul 10$0.0767.9%54.4%
$50.00Jul 8Jul 10$0.0883.0%63.3%
$59.00Jul 8Jul 10$0.0857.4%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0583.0%63.3%
$50.50Jul 8Jul 10$0.0578.8%59.8%
$51.00Jul 8Jul 10$0.0773.7%58.2%
$59.00Jul 8Jul 10$0.0757.4%50.7%
$63.50Jul 10Jul 17$0.0766.5%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 332 found (cheapest 1.99% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.62$0.48$1.10$53.90$56.101.99%
$55.50Jul 8$0.38$0.74$1.12$54.38$56.622.03%
$54.50Jul 8$0.95$0.31$1.26$53.24$55.762.29%
$56.00Jul 8$0.21$1.05$1.26$54.74$57.262.29%
$54.00Jul 8$1.32$0.19$1.51$52.49$55.512.74%
$56.50Jul 8$0.12$1.49$1.61$54.89$58.112.92%
$53.50Jul 8$1.76$0.11$1.87$51.63$55.373.39%
$55.00Jul 10$1.02$0.86$1.88$53.12$56.883.41%
$55.50Jul 10$0.78$1.12$1.90$53.60$57.403.45%
$54.50Jul 10$1.32$0.65$1.97$52.53$56.473.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 290 found (cheapest 0.24% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.05$0.08$0.13$52.87$57.63
$57.00$53.00Jul 8$0.07$0.08$0.15$52.85$57.15
$57.50$53.50Jul 8$0.05$0.11$0.16$53.34$57.66
$57.00$53.50Jul 8$0.07$0.11$0.18$53.32$57.18
$56.50$53.00Jul 8$0.12$0.08$0.20$52.80$56.70
$56.50$53.50Jul 8$0.12$0.11$0.23$53.27$56.73
$57.50$54.00Jul 8$0.05$0.19$0.24$53.76$57.74
$57.00$54.00Jul 8$0.07$0.19$0.26$53.74$57.26
$56.00$53.00Jul 8$0.21$0.08$0.29$52.71$56.29
$56.50$54.00Jul 8$0.12$0.19$0.31$53.69$56.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 8.09, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
54/5556/57Aug 21$0.84$0.165.25$54.16$56.84
48/4952/53Aug 21$0.83$0.174.88$48.17$52.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.09$0.9110.11
$53.00$53.50$54.00Jul 8$0.05$0.459.00
$55.00$55.50$56.00Jul 8$0.05$0.459.00

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 $-0.20, 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-$0.07$1.93
$58.00$60.001:2Jul 22-$0.13$1.87
$62.50$64.001:2Jul 15-$0.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.20$4.80
$60.00$57.001:2Jul 15-$0.01$2.99
$48.00$45.001:2Aug 21-$0.14$2.86
$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. 154 found (best yield 5.53%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.6%5.53%7.09%1766.5K
$56.00Aug 14$2.770.481.6%5.02%6.58%422
$55.50Aug 7$2.720.510.7%4.93%5.59%3685
$57.00Aug 21$2.680.453.4%4.86%8.23%332.9K
$56.50Aug 14$2.560.462.5%4.64%7.11%46
$56.00Aug 7$2.450.481.6%4.44%6.00%97209
$57.00Aug 14$2.370.443.4%4.30%7.67%2059
$55.50Jul 31$2.340.500.7%4.24%4.90%107174
$58.00Aug 21$2.310.415.2%4.19%9.38%828.9K
$56.50Aug 7$2.230.452.5%4.04%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 62,034
Total Puts 17,305
Put/Call Ratio 0.28
Net Difference 44,729

Prior's Put/Call Breakdown

Total Calls 40,532
Total Puts 25,311
Put/Call Ratio 0.62
Net Difference 15,221

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