Tour v297
SLV
iShares Silver Trust
$55.02 -1.95%
(7/7 11:05) ◀
|
Tuesday, July 7, 2026 (11:10am)
January 2026
|
▶ (7/7 11:15)
◀ 7/7 11:10 ▶

Option Volume

Detail
ℹ
Current (07/07 11:10am) 91,748
Calls: 72,343 (79%)
Puts: 19,405 (21%)
Prior (07/06) 78,027
Calls: 47,337 (61%)
Puts: 30,690 (39%)
Current vs Prior +17.58%
Calls: +52.83% (Calls)
Puts: -36.77% (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 -63.26%
Calls: -51.11%
Puts: -80.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:10am) $15.85M
Calls: $13.41M (85%)
Puts: $2.45M (15%)
Prior (07/06) $14.63M
Calls: $10.03M (69%)
Puts: $4.60M (31%)
Current vs Prior +8.37%
Calls: +33.60%
Puts: -46.72%
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 -76.81%
Calls: -26.70%
Puts: -95.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:10am) 0.27
Prior (07/06) 0.65
Current vs Prior -58.63%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -62.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:10am) 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 2.53% | 3.85%3.85% | 6.34%5.60% | 13.29%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -14.09% | -5.59%-5.59% | -0.58%-0.29% | +0.06%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -14.72% | -5.81%-5.59% | -0.58%-0.29% | +0.06%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -14.09% | -5.59%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.00% | 3.38%
Calls: 3.57% | 4.21%
Puts: 8.43% | 2.56%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -24.53% | -66.53%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -49.10% | -69.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($13.41M) vs puts ($2.45M). Extreme bullish P/C ratio of 0.27 - heavy call buying (72,343 calls vs 19,405 puts). P/C ratio dropping 59% - 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
11:05BULLISHBULLISHBULLISH
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 536 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.681.70$1.691.2%1.4K0.3213.5K
$55.00Aug 213.453.50$3.481.4%6.4K0.5313.0K
$47.00Aug 148.708.85$8.771.7%400.8640
$48.00Aug 218.058.20$8.131.8%--0.8280
$45.00Aug 2110.6010.80$10.701.9%20.891.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2111.4011.60$11.501.7%180.841.8K
$51.00Aug 211.611.64$1.631.8%1270.28563
$62.00Aug 217.958.10$8.031.9%40.741.4K
$65.00Aug 2110.5010.70$10.601.9%20.829.2K
$65.50Jul 1710.4510.65$10.551.9%10.963.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%1680.053.5K
$57.00Jul 80.060.07$0.0714.3%4530.103.8K
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$58.50Jul 100.100.12$0.1118.2%1690.10658
$65.00Jul 170.100.11$0.119.1%740.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%20.04175
$50.00Jul 100.060.07$0.0714.3%2520.0513.6K
$50.50Jul 100.080.09$0.0911.1%250.06124
$51.50Jul 100.120.14$0.1315.4%170.105.5K
$53.50Jul 80.130.15$0.1414.3%7860.16447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 353 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4010.60$10.501.9%--1.0021
$45.00Jul 89.9010.10$10.002.0%--1.0019
$45.50Jul 89.409.60$9.502.1%--1.0012
$46.00Jul 88.909.10$9.002.2%--1.0012
$46.50Jul 88.408.60$8.502.4%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 1010.9011.15$11.032.3%--1.0075
$62.50Jul 87.407.65$7.533.3%--0.9912
$65.50Jul 1010.4010.65$10.532.4%--0.9930
$65.00Jul 109.9010.15$10.032.5%40.99203
$64.50Jul 109.409.65$9.532.6%60.9963

Most actively traded options today. High liquidity = easy entry/exit. 601 active (total vol 82.8K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.300.33$0.329.4%12.0K0.1553.0K
$56.00Jul 171.161.23$1.195.9%10.9K0.424.2K
$55.00Aug 213.453.50$3.481.4%6.4K0.5313.0K
$65.00Aug 210.810.87$0.847.1%3.7K0.1822.2K
$58.00Jul 240.961.01$0.995.1%3.0K0.31601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.102.16$2.132.8%2.3K0.5818.6K
$55.00Jul 80.530.58$0.559.1%1.1K0.491.2K
$54.00Jul 80.210.24$0.2213.6%9760.25921
$53.50Jul 80.130.15$0.1414.3%7860.16447
$55.00Jul 171.561.61$1.593.1%7550.488.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 65.6%, max 193.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.1%48.7%193.7%21.8K
$46.50Jul 8Aug 7122.3%49.4%147.7%--42
$46.00Jul 8Aug 14119.3%48.5%146.0%2032
$65.00Jul 8Aug 21110.1%47.8%130.4%3.7K22.3K
$47.00Jul 8Aug 14106.3%47.4%124.1%4070
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21143.1%48.7%193.7%147.6K
$46.50Jul 8Aug 7122.3%49.4%147.7%--100
$46.00Jul 8Aug 7119.3%49.9%138.8%--103
$47.00Jul 8Aug 14106.3%47.4%124.2%151
$48.00Jul 8Aug 21102.0%45.6%123.9%274.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 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$0.15$1.85$0.1512.33$60.15
$60.00$63.00Jul 22$0.24$2.76$0.2411.50$60.24
$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$0.21$1.79$0.218.52$46.79
$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$0.16$0.84$0.165.25$51.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$49.00Aug 7$0.88$0.88$0.127.33$48.88
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$46.50$48.00Aug 7$1.27$1.27$0.235.52$47.77
$48.00$49.00Aug 21$0.83$0.83$0.174.88$48.83
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$1.88$1.88$0.1215.67$58.12
$61.00$59.00Jul 20$1.78$1.78$0.228.09$59.22
$66.00$65.00Jul 31$0.88$0.88$0.127.33$65.12
$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. 45 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0565.6%53.1%
$47.00Jul 8Jul 13$0.07106.3%61.9%
$50.50Jul 8Jul 10$0.0774.8%60.3%
$51.00Jul 8Jul 10$0.0770.0%57.0%
$59.00Jul 8Jul 10$0.0759.6%50.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0578.7%62.2%
$58.00Jul 8Jul 10$0.0651.6%47.6%
$50.50Jul 8Jul 10$0.0774.9%60.3%
$51.00Jul 8Jul 10$0.0770.1%57.0%
$58.50Jul 8Jul 10$0.0753.3%49.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 341 found (cheapest 2.02% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.56$0.55$1.11$53.89$56.112.02%
$55.50Jul 8$0.33$0.83$1.16$54.34$56.662.11%
$54.50Jul 8$0.87$0.35$1.22$53.28$55.722.22%
$56.00Jul 8$0.19$1.18$1.37$54.63$57.372.49%
$54.00Jul 8$1.23$0.22$1.45$52.55$55.452.64%
$56.50Jul 8$0.10$1.60$1.70$54.80$58.203.09%
$53.50Jul 8$1.65$0.14$1.79$51.71$55.293.25%
$55.00Jul 10$0.95$0.92$1.87$53.13$56.873.40%
$55.50Jul 10$0.72$1.17$1.89$53.61$57.393.44%
$54.50Jul 10$1.23$0.70$1.93$52.57$56.433.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.24% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.04$0.09$0.13$52.87$57.63
$57.00$53.00Jul 8$0.07$0.09$0.16$52.84$57.16
$57.50$53.50Jul 8$0.04$0.14$0.18$53.32$57.68
$56.50$53.00Jul 8$0.10$0.09$0.19$52.81$56.69
$57.00$53.50Jul 8$0.07$0.14$0.21$53.29$57.21
$56.50$53.50Jul 8$0.10$0.14$0.24$53.26$56.74
$57.50$54.00Jul 8$0.04$0.22$0.26$53.74$57.76
$56.00$53.00Jul 8$0.19$0.09$0.28$52.72$56.28
$57.00$54.00Jul 8$0.07$0.22$0.29$53.71$57.29
$56.50$54.00Jul 8$0.10$0.22$0.32$53.68$56.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 8.09, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$58.00$60.00$62.00Jul 20$0.17$1.8310.76
$56.00$57.00$58.00Jul 22$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 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. 194 found (best net $-0.33, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 22$0.00$3.00
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.33$4.67
$60.00$57.001:2Jul 15-$0.08$2.92
$48.00$45.001:2Aug 21-$0.11$2.89
$47.00$45.001:2Aug 14-$0.21$1.79
$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. 150 found (best yield 5.42%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.980.481.8%5.42%7.20%1936.5K
$56.00Aug 14$2.700.481.8%4.91%6.69%422
$57.00Aug 21$2.600.443.6%4.73%8.32%332.9K
$55.50Aug 7$2.590.500.9%4.71%5.58%4585
$56.50Aug 14$2.490.452.7%4.53%7.22%46
$56.00Aug 7$2.380.471.8%4.33%6.11%97209
$57.00Aug 14$2.300.433.6%4.18%7.78%2059
$55.50Jul 31$2.270.490.9%4.13%5.00%112174
$58.00Aug 21$2.240.405.4%4.07%9.49%828.9K
$56.50Aug 7$2.180.442.7%3.96%6.65%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 72,343
Total Puts 19,405
Put/Call Ratio 0.27
Net Difference 52,938

Prior's Put/Call Breakdown

Total Calls 47,337
Total Puts 30,690
Put/Call Ratio 0.65
Net Difference 16,647

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