Tour v297
SLV
iShares Silver Trust
$55.09 -1.82%
(7/7 10:48) ◀
|
Tuesday, July 7, 2026 (10:55am)
January 2026
|
▶ (7/7 11:00)
◀ 7/7 10:58 ▶

Option Volume

Detail
ℹ
Current (07/07 10:55am) 85,032
Calls: 66,743 (78%)
Puts: 18,289 (22%)
Prior (07/06) 70,772
Calls: 44,002 (62%)
Puts: 26,770 (38%)
Current vs Prior +20.15%
Calls: +51.68% (Calls)
Puts: -31.68% (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 -65.95%
Calls: -54.89%
Puts: -82.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 10:55am) $15.00M
Calls: $12.73M (85%)
Puts: $2.27M (15%)
Prior (07/06) $13.46M
Calls: $8.88M (66%)
Puts: $4.59M (34%)
Current vs Prior +11.41%
Calls: +43.43%
Puts: -50.52%
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 -78.06%
Calls: -30.39%
Puts: -95.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 10:55am) 0.27
Prior (07/06) 0.61
Current vs Prior -54.96%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -61.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 10:55am) 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% | 6.32%5.55% | 13.25%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -16.05% | -4.82%-4.82% | -0.99%-1.06% | -0.20%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -16.66% | -5.04%-4.82% | -0.99%-1.06% | -0.20%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -16.05% | -4.82%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 3.75%
Calls: 6.67% | 4.00%
Puts: 6.58% | 3.51%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -16.73% | -62.87%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -43.84% | -65.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($12.73M) vs puts ($2.27M). Extreme bullish P/C ratio of 0.27 - heavy call buying (66,743 calls vs 18,289 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
10:45BULLISHBULLISHBULLISH
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 543 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 211.291.30$1.300.8%2100.267.2K
$45.00Aug 2110.7010.85$10.771.4%20.891.8K
$57.00Aug 212.662.70$2.681.5%330.452.9K
$46.50Jul 248.808.95$8.881.7%200.9237
$60.00Aug 211.711.74$1.731.7%8790.3313.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 211.601.62$1.611.2%1120.28563
$64.00Aug 219.609.75$9.681.5%10.792.4K
$66.00Aug 2111.3511.55$11.451.7%180.831.8K
$65.00Aug 2110.4510.65$10.551.9%10.829.2K
$65.00Aug 710.1510.35$10.252.0%20.8610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 100.050.06$0.0616.7%930.051.4K
$60.00Jul 100.060.07$0.0714.3%1330.053.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$56.50Jul 80.100.12$0.1118.2%5470.16752
$65.00Jul 170.100.12$0.1118.2%730.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%180.07110
$49.50Jul 100.050.06$0.0616.7%20.04175
$53.00Jul 80.070.08$0.0812.5%4500.101.5K
$50.50Jul 100.080.09$0.0911.1%150.06124
$53.50Jul 80.110.13$0.1216.7%7580.14447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 348 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4510.70$10.582.4%--1.0021
$45.00Jul 89.9510.20$10.072.5%--1.0019
$45.50Jul 89.459.70$9.572.6%--1.0012
$46.00Jul 88.959.20$9.072.8%--1.0012
$46.50Jul 88.458.70$8.572.9%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 1010.8011.05$10.932.3%--1.0075
$65.50Jul 1010.3010.55$10.432.4%--0.9930
$62.50Jul 87.307.55$7.433.4%--0.9912
$63.50Jul 108.308.55$8.433.0%--0.99169
$65.00Jul 109.8010.05$9.932.5%40.99203

Most actively traded options today. High liquidity = easy entry/exit. 588 active (total vol 76.5K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.300.33$0.329.4%12.0K0.1553.0K
$56.00Jul 171.211.25$1.233.3%10.9K0.434.2K
$55.00Aug 213.503.60$3.552.8%6.3K0.5313.0K
$58.00Jul 241.001.04$1.023.9%3.0K0.31601
$55.00Jul 171.661.71$1.693.0%2.7K0.5214.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.052.11$2.082.9%2.2K0.5718.6K
$55.00Jul 80.480.51$0.506.0%1.1K0.471.2K
$54.00Jul 80.190.20$0.205.0%9260.22921
$53.50Jul 80.110.13$0.1216.7%7580.14447
$55.00Jul 171.511.57$1.543.9%7420.488.6K

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 65.0%, max 194.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.7%48.9%194.0%21.8K
$46.50Jul 8Aug 7122.9%49.8%147.0%--42
$46.00Jul 8Aug 14119.8%48.9%145.2%2032
$65.00Jul 8Aug 21108.8%47.8%127.5%25622.3K
$47.00Jul 8Aug 14106.9%47.8%123.5%4070
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.7%48.9%194.0%147.6K
$46.50Jul 8Aug 7122.9%49.8%147.0%--100
$46.00Jul 8Aug 7119.8%50.3%138.2%--103
$47.00Jul 8Aug 14106.9%47.8%123.5%151
$48.00Jul 8Aug 21102.6%45.9%123.4%264.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 29.00, avg 2.13)

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$0.25$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$0.13$0.87$0.136.69$63.13
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$0.40$2.60$0.406.50$47.60
$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. 319 found (best R:R 32.33, avg 1.64)

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$2.59$2.59$0.416.32$47.59
$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$1.80$1.80$0.209.00$63.20
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0593.8%68.7%
$49.50Jul 8Jul 10$0.0586.3%66.1%
$50.00Jul 8Jul 10$0.0579.5%64.1%
$60.00Jul 8Jul 10$0.0570.5%55.5%
$45.00Jul 8Jul 10$0.06143.7%93.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0579.5%64.1%
$61.50Jul 10Jul 13$0.0562.3%49.8%
$64.50Jul 10Jul 17$0.0573.0%56.9%
$65.50Jul 10Jul 17$0.0569.6%59.6%
$66.00Jul 10Jul 17$0.0572.3%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 2.00% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.60$0.50$1.10$53.90$56.102.00%
$55.50Jul 8$0.35$0.76$1.11$54.39$56.612.01%
$54.50Jul 8$0.92$0.32$1.24$53.26$55.742.25%
$56.00Jul 8$0.20$1.13$1.33$54.67$57.332.41%
$54.00Jul 8$1.28$0.20$1.48$52.52$55.482.69%
$56.50Jul 8$0.11$1.52$1.63$54.87$58.132.96%
$53.50Jul 8$1.72$0.12$1.84$51.66$55.343.34%
$55.00Jul 10$1.00$0.88$1.88$53.12$56.883.41%
$55.50Jul 10$0.76$1.14$1.90$53.60$57.403.45%
$54.50Jul 10$1.29$0.67$1.96$52.54$56.463.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.22% of stock, avg 4.89%)

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$0.06$0.08$0.14$52.86$57.14
$57.50$53.50Jul 8$0.04$0.12$0.16$53.34$57.66
$57.00$53.50Jul 8$0.06$0.12$0.18$53.32$57.18
$56.50$53.00Jul 8$0.11$0.08$0.19$52.81$56.69
$56.50$53.50Jul 8$0.11$0.12$0.23$53.27$56.73
$57.50$54.00Jul 8$0.04$0.20$0.24$53.76$57.74
$57.00$54.00Jul 8$0.06$0.20$0.26$53.74$57.26
$56.00$53.00Jul 8$0.20$0.08$0.28$52.72$56.28
$56.50$54.00Jul 8$0.11$0.20$0.31$53.69$56.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 9.00, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82

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
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Jul 20$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 196 found (best net $-0.25, 194 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-$0.11$1.89
$62.50$64.001:2Jul 15-$0.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.25$4.75
$60.00$57.001:2Jul 15-$0.04$2.96
$48.00$45.001:2Aug 21-$0.11$2.89
$47.00$45.001:2Aug 14-$0.19$1.81
$55.00$53.001:2Jul 22-$0.26$1.74

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 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.6%5.54%7.19%1846.5K
$56.00Aug 14$2.740.481.6%4.97%6.63%422
$57.00Aug 21$2.660.453.5%4.83%8.30%332.9K
$55.50Aug 7$2.650.500.7%4.81%5.55%4485
$56.50Aug 14$2.540.462.6%4.61%7.17%46
$56.00Aug 7$2.430.471.6%4.41%6.06%97209
$57.00Aug 14$2.340.433.5%4.25%7.71%2059
$55.50Jul 31$2.320.500.7%4.21%4.96%107174
$58.00Aug 21$2.290.405.3%4.16%9.44%828.9K
$56.50Aug 7$2.220.452.6%4.03%6.59%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 66,743
Total Puts 18,289
Put/Call Ratio 0.27
Net Difference 48,454

Prior's Put/Call Breakdown

Total Calls 44,002
Total Puts 26,770
Put/Call Ratio 0.61
Net Difference 17,232

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