Tour v297
SLV
iShares Silver Trust
$54.88 -2.19%
(7/7 11:15) ◀
|
Tuesday, July 7, 2026 (11:20am)
January 2026
|
▶ (7/7 11:25)
◀ 7/7 11:20 ▶

Option Volume

Detail
ℹ
Current (07/07 11:20am) 96,967
Calls: 74,355 (77%)
Puts: 22,612 (23%)
Prior (07/06) 82,510
Calls: 49,245 (60%)
Puts: 33,265 (40%)
Current vs Prior +17.52%
Calls: +50.99% (Calls)
Puts: -32.02% (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 -61.17%
Calls: -49.75%
Puts: -77.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:20am) $16.70M
Calls: $13.53M (81%)
Puts: $3.17M (19%)
Prior (07/06) $15.25M
Calls: $10.27M (67%)
Puts: $4.98M (33%)
Current vs Prior +9.48%
Calls: +31.76%
Puts: -36.41%
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 -75.58%
Calls: -26.02%
Puts: -93.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:20am) 0.30
Prior (07/06) 0.68
Current vs Prior -54.98%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -57.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:20am) 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 2.55% | 3.86%3.86% | 6.38%5.63% | 13.30%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.25% | -5.35%-5.35% | -0.04%+0.29% | +0.18%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -13.88% | -5.57%-5.35% | -0.04%+0.29% | +0.18%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.25% | -5.35%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.18% | 3.80%
Calls: 3.80% | 3.48%
Puts: 6.56% | 4.12%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -34.84% | -62.38%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -56.05% | -65.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.53M) vs puts ($3.17M). Extreme bullish P/C ratio of 0.30 - heavy call buying (74,355 calls vs 22,612 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
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
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 543 of results (avg 4.4%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.651.66$1.650.6%1.9K0.3213.5K
$65.00Aug 210.810.82$0.821.2%3.8K0.1822.2K
$55.00Aug 213.403.45$3.431.5%6.4K0.5213.0K
$56.00Aug 212.942.99$2.971.7%2150.486.5K
$44.00Aug 711.1511.35$11.251.8%--0.9235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.6510.85$10.751.9%20.829.2K
$65.50Jul 1010.5510.75$10.651.9%--1.0030
$65.00Aug 710.3510.55$10.451.9%20.8710
$62.00Aug 77.707.85$7.781.9%--0.8077
$65.00Jul 3110.2510.45$10.351.9%30.90168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%4670.083.8K
$60.00Jul 100.050.06$0.0616.7%1700.053.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$58.50Jul 100.090.10$0.1010.0%1690.09658
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%20.04175
$52.50Jul 80.060.07$0.0714.3%180.08110
$51.00Jul 100.100.11$0.119.1%790.08595
$47.00Jul 170.110.13$0.1216.7%1000.0512.1K
$53.50Jul 80.150.16$0.166.3%8550.18447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 360 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.7511.00$10.882.3%61.0010
$44.50Jul 810.2510.50$10.382.4%11.0021
$45.00Jul 89.7510.00$9.882.5%11.0019
$45.50Jul 89.259.50$9.382.7%11.0012
$46.00Jul 88.759.00$8.882.8%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 106.556.80$6.683.7%--1.00114
$62.00Jul 107.057.25$7.152.8%101.00262
$62.50Jul 107.557.80$7.683.3%11.002.2K
$63.00Jul 108.058.25$8.152.5%31.00356
$63.50Jul 108.558.75$8.652.3%21.00169

Most actively traded options today. High liquidity = easy entry/exit. 626 active (total vol 88.3K, top 12.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.270.30$0.2910.3%12.0K0.1453.0K
$56.00Jul 171.111.16$1.144.4%10.9K0.414.2K
$55.00Aug 213.403.45$3.431.5%6.4K0.5213.0K
$65.00Aug 210.810.82$0.821.2%3.8K0.1822.2K
$58.00Jul 240.920.98$0.956.3%3.0K0.30601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.172.24$2.213.2%4.3K0.5918.6K
$55.00Jul 80.590.63$0.616.6%1.1K0.531.2K
$54.00Jul 80.240.28$0.2615.4%1.1K0.27921
$53.50Jul 80.150.16$0.166.3%8550.18447
$55.00Jul 171.621.67$1.653.0%7550.508.6K

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 69.4%, max 205.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7156.5%52.7%196.6%645
$45.00Jul 8Aug 21142.7%48.4%194.6%31.8K
$46.50Jul 8Aug 7121.3%48.9%147.7%142
$46.00Jul 8Aug 14118.3%48.6%143.1%2132
$65.00Jul 8Aug 21111.7%47.8%133.8%3.8K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14156.5%51.2%205.5%145
$45.00Jul 8Aug 21142.7%48.4%194.6%147.6K
$46.50Jul 8Aug 7121.3%48.9%147.7%--100
$46.00Jul 8Aug 14118.3%48.6%143.1%169
$47.00Jul 8Aug 14105.2%47.5%121.5%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 13.29, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.14$1.86$0.1413.29$60.14
$60.00$63.00Jul 22$0.24$2.76$0.2411.50$60.24
$64.00$65.00Aug 21$0.12$0.88$0.127.33$64.12
$62.00$63.00Aug 7$0.14$0.86$0.146.14$62.14
$63.00$64.00Aug 14$0.14$0.86$0.146.14$63.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.14$0.86$0.146.14$49.86
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 40.67, 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$2.60$2.60$0.406.50$47.60
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$48.00$49.00Aug 7$0.83$0.83$0.174.88$48.83
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$59.00$58.00Jul 13$0.90$0.90$0.109.00$58.10
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$64.00$63.00Aug 7$0.90$0.90$0.109.00$63.10
$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. 48 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0661.3%51.3%
$59.50Jul 8Jul 10$0.0667.4%55.2%
$49.50Jul 8Jul 10$0.0784.0%64.3%
$50.00Jul 8Jul 10$0.0777.3%63.9%
$50.50Jul 8Jul 10$0.0773.4%60.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0677.3%63.9%
$50.50Jul 8Jul 10$0.0773.4%60.0%
$58.00Jul 8Jul 10$0.0753.5%48.0%
$59.00Jul 8Jul 10$0.0761.3%51.3%
$51.00Jul 8Jul 10$0.0868.6%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 2.02% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.50$0.61$1.11$53.89$56.112.02%
$54.50Jul 8$0.79$0.40$1.19$53.31$55.692.17%
$55.50Jul 8$0.29$0.90$1.19$54.31$56.692.17%
$54.00Jul 8$1.14$0.26$1.40$52.60$55.402.55%
$56.00Jul 8$0.16$1.27$1.43$54.57$57.432.61%
$53.50Jul 8$1.51$0.16$1.67$51.83$55.173.04%
$56.50Jul 8$0.09$1.74$1.83$54.67$58.333.33%
$55.00Jul 10$0.88$0.97$1.85$53.15$56.853.37%
$54.50Jul 10$1.15$0.74$1.89$52.61$56.393.44%
$55.50Jul 10$0.66$1.25$1.91$53.59$57.413.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.24% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.06$0.07$0.13$52.37$57.13
$56.50$52.50Jul 8$0.09$0.07$0.16$52.34$56.66
$57.00$53.00Jul 8$0.06$0.11$0.17$52.83$57.17
$56.50$53.00Jul 8$0.09$0.11$0.20$52.80$56.70
$57.00$53.50Jul 8$0.06$0.16$0.22$53.28$57.22
$56.00$52.50Jul 8$0.16$0.07$0.23$52.27$56.23
$56.50$53.50Jul 8$0.09$0.16$0.25$53.25$56.75
$56.00$53.00Jul 8$0.16$0.11$0.27$52.73$56.27
$56.00$53.50Jul 8$0.16$0.16$0.32$53.18$56.32
$57.00$54.00Jul 8$0.06$0.26$0.32$53.68$57.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
55/5657/58Jul 22$0.84$0.165.25$55.16$57.84
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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
$63.00$64.00$65.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Jul 22$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$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. 201 found (best net $-0.42, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$58.00$60.001:2Jul 20-$0.05$1.95
$60.00$62.001:2Jul 20-$0.08$1.92
$58.00$60.001:2Jul 22-$0.13$1.87
$61.00$63.001:2Aug 14-$0.59$1.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.42$4.58
$48.00$45.001:2Aug 21-$0.10$2.90
$60.00$57.001:2Jul 15-$0.12$2.88
$55.00$53.001:2Jul 22-$0.30$1.70
$45.00$44.001:2Jul 24-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.20%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.400.520.2%6.20%6.41%6.4K13.0K
$55.00Aug 14$3.100.520.2%5.65%5.87%19150
$56.00Aug 21$2.940.482.0%5.36%7.40%2156.5K
$55.00Aug 7$2.770.520.2%5.05%5.27%68273
$56.00Aug 14$2.630.472.0%4.79%6.83%422
$57.00Aug 21$2.550.433.9%4.65%8.51%362.9K
$55.50Aug 7$2.530.491.1%4.61%5.74%4585
$55.00Jul 31$2.440.510.2%4.45%4.66%1151.8K
$56.50Aug 14$2.430.453.0%4.43%7.38%46
$56.00Aug 7$2.350.462.0%4.28%6.32%105209

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 74,355
Total Puts 22,612
Put/Call Ratio 0.30
Net Difference 51,743

Prior's Put/Call Breakdown

Total Calls 49,245
Total Puts 33,265
Put/Call Ratio 0.68
Net Difference 15,980

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