Tour v297
SLV
iShares Silver Trust
$54.95 -2.08%
(7/7 11:25) ◀
|
Tuesday, July 7, 2026 (11:30am)
January 2026
|
▶ (7/7 11:35)
◀ 7/7 11:30 ▶

Option Volume

Detail
ℹ
Current (07/07 11:30am) 100,660
Calls: 76,961 (76%)
Puts: 23,699 (24%)
Prior (07/06) 88,951
Calls: 51,735 (58%)
Puts: 37,216 (42%)
Current vs Prior +13.16%
Calls: +48.76% (Calls)
Puts: -36.32% (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 -59.69%
Calls: -47.98%
Puts: -76.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:30am) $17.64M
Calls: $14.39M (82%)
Puts: $3.25M (18%)
Prior (07/06) $15.99M
Calls: $10.86M (68%)
Puts: $5.12M (32%)
Current vs Prior +10.34%
Calls: +32.47%
Puts: -36.61%
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 -74.20%
Calls: -21.30%
Puts: -93.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:30am) 0.31
Prior (07/06) 0.72
Current vs Prior -57.19%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -57.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:30am) 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% | 3.89%3.89% | 6.33%5.59% | 13.19%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.36% | -4.58%-4.58% | -0.74%-0.48% | -0.63%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -13.99% | -4.80%-4.58% | -0.74%-0.48% | -0.63%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.36% | -4.58%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 3.79%
Calls: 4.88% | 3.36%
Puts: 6.90% | 4.21%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -25.91% | -62.48%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -50.03% | -65.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($14.39M) vs puts ($3.25M). Extreme bullish P/C ratio of 0.31 - heavy call buying (76,961 calls vs 23,699 puts). P/C ratio dropping 57% - 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 NEUTRAL
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
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
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 549 of results (avg 4.4%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.651.67$1.661.2%2.3K0.3213.5K
$45.00Aug 2110.5510.70$10.631.4%20.881.8K
$44.00Aug 711.2011.40$11.301.8%--0.9235
$44.00Jul 3111.1011.30$11.201.8%60.9348
$44.00Jul 2411.0011.20$11.101.8%2320.9425
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.6010.80$10.701.9%50.829.2K
$65.50Jul 1710.5510.75$10.651.9%10.963.0K
$65.50Jul 1010.5010.70$10.601.9%--0.9930
$65.00Aug 710.3010.50$10.401.9%20.8710
$62.00Aug 77.657.80$7.731.9%--0.8077

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
$57.00Jul 80.050.06$0.0616.7%5220.083.8K
$60.00Jul 100.050.06$0.0616.7%1710.053.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$56.50Jul 80.090.10$0.1010.0%6440.14752
$58.50Jul 100.090.10$0.1010.0%2080.09658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%20.04175
$52.50Jul 80.060.07$0.0714.3%300.08110
$50.00Jul 100.070.08$0.0812.5%2540.0513.6K
$50.50Jul 100.080.09$0.0911.1%290.06124
$53.00Jul 80.090.10$0.1010.0%4770.121.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.8011.05$10.932.3%71.0010
$44.50Jul 810.3010.55$10.432.4%11.0021
$45.00Jul 89.8010.05$9.932.5%11.0019
$45.50Jul 89.309.55$9.432.7%11.0012
$46.00Jul 88.809.00$8.902.2%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.507.70$7.602.6%--0.9912
$65.50Jul 1010.5010.70$10.601.9%--0.9930
$65.00Jul 1010.0010.20$10.102.0%50.99203
$64.50Jul 109.509.70$9.602.1%60.9963
$63.00Jul 108.008.20$8.102.5%30.99356

Most actively traded options today. High liquidity = easy entry/exit. 643 active (total vol 91.4K, top 12.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.290.30$0.303.3%12.1K0.1453.0K
$56.00Jul 171.131.18$1.154.3%10.9K0.414.2K
$55.00Aug 213.403.50$3.452.9%6.4K0.5213.0K
$65.00Aug 210.800.85$0.836.0%3.8K0.1822.2K
$58.00Jul 240.940.99$0.975.2%3.0K0.30601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.152.21$2.182.8%4.3K0.5918.6K
$55.00Jul 80.560.60$0.586.9%1.3K0.521.2K
$54.00Jul 80.220.26$0.2416.7%1.1K0.27921
$53.50Jul 80.140.16$0.1513.3%9230.18447
$55.00Jul 171.591.65$1.623.7%7590.498.6K

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 69.7%, max 207.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7157.2%52.9%197.1%745
$45.00Jul 8Aug 21143.5%48.8%194.0%31.8K
$46.50Jul 8Aug 7121.9%49.3%147.2%142
$46.00Jul 8Aug 14118.9%48.6%144.4%2132
$65.00Jul 8Aug 21111.6%47.7%134.1%3.8K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14157.2%51.1%207.8%145
$45.00Jul 8Aug 21143.5%48.8%194.0%177.6K
$46.50Jul 8Aug 7121.9%49.3%147.2%1100
$46.00Jul 8Aug 14118.9%48.7%144.1%169
$47.00Jul 8Aug 14105.8%47.6%122.4%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 245 found (best R:R 13.29, avg 2.06)

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
$63.00$64.00Aug 7$0.10$0.90$0.109.00$63.10
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 7$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.20$1.80$0.209.00$49.80
$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$0.13$0.87$0.136.69$49.87
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 40.67, avg 1.55)

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$2.58$2.58$0.426.14$47.58
$48.00$49.00Aug 7$0.85$0.85$0.155.67$48.85
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$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
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13
$60.00$57.00Jul 15$2.59$2.59$0.416.32$57.41

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 13$0.05105.8%61.3%
$48.00Jul 8Jul 10$0.05100.6%74.2%
$48.50Jul 8Jul 10$0.0594.3%72.4%
$49.00Jul 8Jul 10$0.0592.4%67.4%
$49.50Jul 8Jul 10$0.0584.6%64.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 8Jul 10$0.0553.3%47.5%
$64.50Jul 10Jul 17$0.0574.5%57.0%
$65.50Jul 10Jul 17$0.0576.8%60.1%
$50.00Jul 8Jul 10$0.0677.9%63.6%
$50.50Jul 8Jul 10$0.0774.0%59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 347 found (cheapest 2.00% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.52$0.58$1.10$53.90$56.102.00%
$55.50Jul 8$0.31$0.87$1.18$54.32$56.682.15%
$54.50Jul 8$0.82$0.38$1.20$53.30$55.702.18%
$54.00Jul 8$1.17$0.24$1.41$52.59$55.412.57%
$56.00Jul 8$0.16$1.25$1.41$54.59$57.412.57%
$53.50Jul 8$1.57$0.15$1.72$51.78$55.223.13%
$56.50Jul 8$0.10$1.68$1.78$54.72$58.283.24%
$55.00Jul 10$0.91$0.95$1.86$53.14$56.863.38%
$55.50Jul 10$0.68$1.21$1.89$53.61$57.393.44%
$54.50Jul 10$1.19$0.72$1.91$52.59$56.413.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.24% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.06$0.07$0.13$52.37$57.13
$57.00$53.00Jul 8$0.06$0.10$0.16$52.84$57.16
$56.50$52.50Jul 8$0.10$0.07$0.17$52.33$56.67
$56.50$53.00Jul 8$0.10$0.10$0.20$52.80$56.70
$57.00$53.50Jul 8$0.06$0.15$0.21$53.29$57.21
$56.00$52.50Jul 8$0.16$0.07$0.23$52.27$56.23
$56.50$53.50Jul 8$0.10$0.15$0.25$53.25$56.75
$56.00$53.00Jul 8$0.16$0.10$0.26$52.74$56.26
$57.00$54.00Jul 8$0.06$0.24$0.30$53.70$57.30
$56.00$53.50Jul 8$0.16$0.15$0.31$53.19$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
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
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 202 found (best net $-0.37, 199 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-$0.12$1.88
$61.00$63.001:2Aug 14-$0.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.37$4.63
$60.00$57.001:2Jul 15-$0.07$2.93
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.04$1.96
$55.00$53.001:2Jul 22-$0.29$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.19%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.400.520.1%6.19%6.28%6.4K13.0K
$55.00Aug 14$3.100.520.1%5.64%5.73%19150
$56.00Aug 21$2.950.481.9%5.37%7.28%2196.5K
$55.00Aug 7$2.790.520.1%5.08%5.17%68273
$56.00Aug 14$2.660.471.9%4.84%6.75%422
$55.50Aug 7$2.560.491.0%4.66%5.66%4585
$57.00Aug 21$2.550.443.7%4.64%8.37%382.9K
$55.00Jul 31$2.460.520.1%4.48%4.57%1181.8K
$56.50Aug 14$2.450.452.8%4.46%7.28%46
$56.00Aug 7$2.340.471.9%4.26%6.17%120209

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 76,961
Total Puts 23,699
Put/Call Ratio 0.31
Net Difference 53,262

Prior's Put/Call Breakdown

Total Calls 51,735
Total Puts 37,216
Put/Call Ratio 0.72
Net Difference 14,519

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