Tour v297
SLV
iShares Silver Trust
$55.08 -1.84%
(7/7 11:00) ◀
|
Tuesday, July 7, 2026 (11:05am)
January 2026
|
▶ (7/7 11:10)
◀ 7/7 11:05 ▶

Option Volume

Detail
ℹ
Current (07/07 11:05am) 86,539
Calls: 67,705 (78%)
Puts: 18,834 (22%)
Prior (07/06) 75,701
Calls: 46,218 (61%)
Puts: 29,483 (39%)
Current vs Prior +14.32%
Calls: +46.49% (Calls)
Puts: -36.12% (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 -65.35%
Calls: -54.24%
Puts: -81.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:05am) $15.40M
Calls: $13.05M (85%)
Puts: $2.35M (15%)
Prior (07/06) $14.18M
Calls: $9.64M (68%)
Puts: $4.54M (32%)
Current vs Prior +8.60%
Calls: +35.39%
Puts: -48.27%
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 -77.47%
Calls: -28.62%
Puts: -95.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:05am) 0.28
Prior (07/06) 0.64
Current vs Prior -56.39%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -61.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:05am) 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 2.45% | 3.87%3.87% | 6.32%5.55% | 13.31%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -16.67% | -5.26%-5.27% | -0.99%-1.06% | +0.21%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -17.28% | -5.49%-5.27% | -0.99%-1.06% | +0.21%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -16.67% | -5.26%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.87% | 3.77%
Calls: 8.47% | 4.04%
Puts: 5.26% | 3.51%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -13.58% | -62.67%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -41.72% | -65.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($13.05M) vs puts ($2.35M). Extreme bullish P/C ratio of 0.28 - heavy call buying (67,705 calls vs 18,834 puts). P/C ratio dropping 56% - 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
11:00BULLISHBULLISHBULLISH
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 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.711.73$1.721.2%9840.3213.5K
$45.00Aug 2110.7010.85$10.771.4%20.891.8K
$62.00Aug 211.271.29$1.281.6%3130.267.2K
$47.00Aug 148.808.95$8.881.7%400.8640
$47.00Jul 318.458.60$8.521.8%270.8945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 3110.1010.25$10.181.5%30.89168
$64.00Aug 219.609.75$9.681.5%10.792.4K
$66.00Aug 2111.3511.55$11.451.7%180.831.8K
$63.00Jul 318.208.35$8.271.8%--0.85219
$66.00Jul 1710.8511.05$10.951.8%50.96771

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
$60.00Jul 100.060.07$0.0714.3%1460.063.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$56.50Jul 80.100.11$0.119.1%5840.15752
$65.00Jul 170.100.12$0.1118.2%730.0521.7K
$58.50Jul 100.110.12$0.128.3%1690.10658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%20.04175
$50.00Jul 100.060.07$0.0714.3%2400.0513.6K
$53.50Jul 80.120.13$0.137.7%7700.15447
$52.00Jul 100.150.17$0.1612.5%4370.121.6K
$51.00Jul 130.140.17$0.1618.8%260.1056

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 810.5010.70$10.601.9%--1.0021
$45.00Jul 810.0010.20$10.102.0%--1.0019
$45.50Jul 89.509.70$9.602.1%--1.0012
$46.00Jul 89.009.20$9.102.2%--1.0012
$46.50Jul 88.508.70$8.602.3%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 106.857.00$6.932.2%101.00262
$62.50Jul 107.307.55$7.433.4%11.002.2K
$63.00Jul 107.808.05$7.933.2%11.00356
$63.50Jul 108.308.50$8.402.4%--1.00169
$64.00Jul 108.809.05$8.932.8%51.00273

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 77.8K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.300.33$0.329.4%12.0K0.1553.0K
$56.00Jul 171.201.25$1.234.1%10.9K0.434.2K
$55.00Aug 213.503.60$3.552.8%6.3K0.5313.0K
$58.00Jul 240.991.04$1.024.9%3.0K0.31601
$55.00Jul 171.651.71$1.683.6%2.7K0.5214.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.052.11$2.082.9%2.2K0.5718.6K
$55.00Jul 80.490.52$0.515.9%1.1K0.471.2K
$54.00Jul 80.190.21$0.2010.0%9520.23921
$53.50Jul 80.120.13$0.137.7%7700.15447
$55.00Jul 171.521.58$1.553.9%7540.488.6K

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 66.3%, max 194.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.7%48.8%194.4%21.8K
$46.50Jul 8Aug 7122.9%49.8%146.8%--42
$46.00Jul 8Aug 14119.8%48.8%145.6%2032
$65.00Jul 8Aug 21109.2%47.8%128.6%25622.3K
$47.00Jul 8Aug 14106.8%47.7%123.9%4070
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.7%48.8%194.4%147.6K
$46.50Jul 8Aug 7122.9%49.8%146.8%--100
$46.00Jul 8Aug 7119.8%50.3%138.0%--103
$47.00Jul 8Aug 14106.8%47.7%123.9%151
$48.00Jul 8Aug 21102.5%45.8%123.7%264.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 29.00, avg 2.16)

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$0.12$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$0.40$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. 315 found (best R:R 28.41, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.50$48.00Aug 7$1.32$1.32$0.187.33$47.82
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.83$4.83$0.1728.41$60.17
$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
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 8Jul 10$0.05102.5%73.4%
$60.00Jul 8Jul 10$0.0570.9%55.9%
$59.50Jul 8Jul 10$0.0664.6%53.1%
$50.50Jul 8Jul 10$0.0775.6%60.3%
$51.00Jul 8Jul 10$0.0770.9%57.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0579.3%62.9%
$64.00Jul 10Jul 17$0.0575.1%56.2%
$64.50Jul 10Jul 17$0.0573.2%56.5%
$50.50Jul 8Jul 10$0.0675.6%60.3%
$51.00Jul 8Jul 10$0.0770.9%57.8%

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$0.59$0.51$1.10$53.90$56.102.00%
$55.50Jul 8$0.36$0.76$1.12$54.38$56.622.03%
$54.50Jul 8$0.91$0.33$1.24$53.26$55.742.25%
$56.00Jul 8$0.20$1.10$1.30$54.70$57.302.36%
$54.00Jul 8$1.30$0.20$1.50$52.50$55.502.72%
$56.50Jul 8$0.11$1.51$1.62$54.88$58.122.94%
$53.50Jul 8$1.74$0.13$1.87$51.63$55.373.40%
$55.00Jul 10$0.99$0.89$1.88$53.12$56.883.41%
$55.50Jul 10$0.75$1.14$1.89$53.61$57.393.43%
$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$0.13$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$0.20$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 7.33, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
49/5053/54Aug 21$0.84$0.165.25$49.16$53.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Jul 20$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 197 found (best net $-0.27, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.07$1.93
$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-$0.27$4.73
$60.00$57.001:2Jul 15-$0.02$2.98
$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 5.54%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.7%5.54%7.21%1926.5K
$56.00Aug 14$2.750.481.7%4.99%6.66%422
$55.50Aug 7$2.660.500.8%4.83%5.59%4585
$57.00Aug 21$2.650.453.5%4.81%8.30%332.9K
$56.50Aug 14$2.540.462.6%4.61%7.19%46
$56.00Aug 7$2.430.481.7%4.41%6.08%97209
$57.00Aug 14$2.340.433.5%4.25%7.73%2059
$55.50Jul 31$2.310.500.8%4.19%4.96%107174
$58.00Aug 21$2.270.405.3%4.12%9.42%828.9K
$56.50Aug 7$2.220.452.6%4.03%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 67,705
Total Puts 18,834
Put/Call Ratio 0.28
Net Difference 48,871

Prior's Put/Call Breakdown

Total Calls 46,218
Total Puts 29,483
Put/Call Ratio 0.64
Net Difference 16,735

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