Tour v297
SLV
iShares Silver Trust
$55.04 -1.91%
(7/7 10:58) ◀
|
Tuesday, July 7, 2026 (11:00am)
January 2026
|
▶ (7/7 11:05)
◀ 7/7 11:00 ▶

Option Volume

Detail
ℹ
Current (07/07 11:00am) 85,518
Calls: 67,048 (78%)
Puts: 18,470 (22%)
Prior (07/06) 72,545
Calls: 45,168 (62%)
Puts: 27,377 (38%)
Current vs Prior +17.88%
Calls: +48.44% (Calls)
Puts: -32.53% (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 -65.76%
Calls: -54.68%
Puts: -81.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:00am) $15.10M
Calls: $12.79M (85%)
Puts: $2.31M (15%)
Prior (07/06) $13.70M
Calls: $9.15M (67%)
Puts: $4.55M (33%)
Current vs Prior +10.21%
Calls: +39.79%
Puts: -49.22%
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 -77.92%
Calls: -30.08%
Puts: -95.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:00am) 0.28
Prior (07/06) 0.61
Current vs Prior -54.55%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -61.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:00am) 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% | 3.89%3.89% | 6.34%5.56% | 13.23%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -15.97% | -4.73%-4.73% | -0.62%-0.97% | -0.38%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -16.59% | -4.96%-4.73% | -0.62%-0.97% | -0.38%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -15.97% | -4.73%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.04% | 4.20%
Calls: 7.02% | 4.12%
Puts: 5.06% | 4.27%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -24.03% | -58.42%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -48.76% | -61.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($12.79M) vs puts ($2.31M). Extreme bullish P/C ratio of 0.28 - heavy call buying (67,048 calls vs 18,470 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
10:55BULLISHBULLISHBULLISH
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 542 of results (avg 4.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.701.71$1.710.6%9090.3213.5K
$45.00Aug 2110.6510.80$10.731.4%20.891.8K
$55.00Aug 213.503.55$3.531.4%6.3K0.5313.0K
$46.00Aug 149.659.80$9.731.5%200.8820
$46.00Aug 79.509.65$9.571.6%--0.9010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.5010.65$10.581.4%20.829.2K
$64.00Aug 219.659.80$9.731.5%10.802.4K
$66.00Aug 2111.3511.55$11.451.7%180.831.8K
$65.00Jul 3110.1010.30$10.202.0%30.89168
$62.00Aug 77.557.70$7.632.0%--0.7977

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.060.07$0.0714.3%1410.053.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$56.50Jul 80.100.11$0.119.1%5520.15752
$65.00Jul 170.100.12$0.1118.2%730.0521.7K
$58.50Jul 100.110.12$0.128.3%1630.10658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%180.07110
$49.50Jul 100.050.06$0.0616.7%20.04175
$53.50Jul 80.120.14$0.1315.4%7590.15447
$51.50Jul 100.120.14$0.1315.4%170.105.5K
$52.00Jul 100.150.17$0.1612.5%4310.121.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 349 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4510.70$10.582.4%--1.0021
$45.50Jul 89.459.70$9.572.6%--1.0012
$46.00Jul 88.959.20$9.072.8%--1.0012
$47.00Jul 87.958.20$8.073.1%--0.9930
$47.50Jul 87.457.70$7.583.3%--0.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.303.55$3.437.3%--1.0071
$59.00Jul 83.804.05$3.936.4%21.0010
$60.00Jul 84.805.05$4.935.1%31.0027
$62.50Jul 87.307.55$7.433.4%--1.0012
$62.00Jul 106.807.05$6.933.6%101.00262

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 76.9K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.300.33$0.329.4%12.0K0.1553.0K
$56.00Jul 171.201.24$1.223.3%10.9K0.434.2K
$55.00Aug 213.503.55$3.531.4%6.3K0.5313.0K
$58.00Jul 240.981.04$1.015.9%3.0K0.31601
$55.00Jul 171.641.70$1.673.6%2.7K0.5214.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.052.14$2.094.3%2.2K0.5718.6K
$55.00Jul 80.510.54$0.535.7%1.1K0.481.2K
$54.00Jul 80.200.22$0.219.5%9310.23921
$53.50Jul 80.120.14$0.1315.4%7590.15447
$55.00Jul 171.531.58$1.563.2%7520.488.6K

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 65.7%, max 193.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.4%48.8%193.7%21.8K
$46.50Jul 8Aug 7122.6%49.8%146.5%--42
$46.00Jul 8Aug 14119.5%48.8%145.0%2032
$65.00Jul 8Aug 21109.2%47.9%128.0%25622.3K
$47.00Jul 8Aug 14106.6%47.7%123.3%4070
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.4%48.8%193.7%147.6K
$46.50Jul 8Aug 7122.6%49.8%146.5%--100
$46.00Jul 8Aug 7119.5%50.3%137.6%--103
$47.00Jul 8Aug 14106.6%47.7%123.3%151
$48.00Jul 8Aug 21102.3%45.8%123.3%264.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 29.00, avg 2.18)

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
$64.00$65.00Aug 21$0.12$0.88$0.127.33$64.12
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$0.40$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. 323 found (best R:R 32.33, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$48.00$49.00Aug 7$0.87$0.87$0.136.69$48.87
$46.50$48.00Aug 7$1.28$1.28$0.225.82$47.78
$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
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
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$65.00$64.00Aug 7$0.90$0.90$0.109.00$64.10
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12

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
$60.00Jul 8Jul 10$0.0570.9%56.0%
$45.00Jul 8Jul 10$0.06143.4%92.8%
$45.50Jul 8Jul 10$0.06126.1%88.3%
$46.00Jul 8Jul 10$0.06119.5%87.1%
$46.50Jul 8Jul 10$0.06122.6%79.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0579.2%63.7%
$61.50Jul 10Jul 13$0.0562.6%49.9%
$64.50Jul 10Jul 17$0.0573.3%57.0%
$65.50Jul 10Jul 17$0.0569.9%59.7%
$66.00Jul 10Jul 17$0.0572.6%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 2.00% of stock, avg 11.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.57$0.53$1.10$53.90$56.102.00%
$55.50Jul 8$0.34$0.79$1.13$54.37$56.632.05%
$54.50Jul 8$0.89$0.33$1.22$53.28$55.722.22%
$56.00Jul 8$0.20$1.13$1.33$54.67$57.332.42%
$54.00Jul 8$1.27$0.21$1.48$52.52$55.482.69%
$56.50Jul 8$0.11$1.57$1.68$54.82$58.183.05%
$53.50Jul 8$1.67$0.13$1.80$51.70$55.303.27%
$55.00Jul 10$0.97$0.91$1.88$53.12$56.883.42%
$55.50Jul 10$0.74$1.17$1.91$53.59$57.413.47%
$54.50Jul 10$1.25$0.69$1.94$52.56$56.443.52%

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$0.13$0.17$53.33$57.67
$56.50$53.00Jul 8$0.11$0.08$0.19$52.81$56.69
$57.00$53.50Jul 8$0.06$0.13$0.19$53.31$57.19
$56.50$53.50Jul 8$0.11$0.13$0.24$53.26$56.74
$57.50$54.00Jul 8$0.04$0.21$0.25$53.75$57.75
$57.00$54.00Jul 8$0.06$0.21$0.27$53.73$57.27
$56.00$53.00Jul 8$0.20$0.08$0.28$52.72$56.28
$56.50$54.00Jul 8$0.11$0.21$0.32$53.68$56.82

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
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
49/5052/53Aug 21$0.89$0.118.09$49.11$52.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
48/4952/53Aug 21$0.86$0.146.14$48.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 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
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 20$0.07$0.9313.29
$60.00$61.00$62.00Aug 7$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.25, 196 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. 152 found (best yield 5.45%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.7%5.45%7.19%1846.5K
$56.00Aug 14$2.740.481.7%4.98%6.72%422
$55.50Aug 7$2.640.500.8%4.80%5.63%4485
$57.00Aug 21$2.620.453.6%4.76%8.32%332.9K
$56.50Aug 14$2.530.462.6%4.60%7.25%46
$56.00Aug 7$2.430.481.7%4.41%6.16%97209
$57.00Aug 14$2.340.433.6%4.25%7.81%2059
$55.50Jul 31$2.300.490.8%4.18%5.01%107174
$58.00Aug 21$2.270.405.4%4.12%9.50%828.9K
$56.50Aug 7$2.220.452.6%4.03%6.69%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 67,048
Total Puts 18,470
Put/Call Ratio 0.28
Net Difference 48,578

Prior's Put/Call Breakdown

Total Calls 45,168
Total Puts 27,377
Put/Call Ratio 0.61
Net Difference 17,791

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