Tour v297
SLV
iShares Silver Trust
$54.90 -2.17%
(7/7 11:30) ◀
|
Tuesday, July 7, 2026 (11:35am)
January 2026
|
▶ (7/7 11:40)
◀ 7/7 11:35 ▶

Option Volume

Detail
ℹ
Current (07/07 11:35am) 105,480
Calls: 81,551 (77%)
Puts: 23,929 (23%)
Prior (07/06) 90,326
Calls: 52,543 (58%)
Puts: 37,783 (42%)
Current vs Prior +16.78%
Calls: +55.21% (Calls)
Puts: -36.67% (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 -57.76%
Calls: -44.88%
Puts: -76.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:35am) $18.36M
Calls: $15.10M (82%)
Puts: $3.27M (18%)
Prior (07/06) $16.41M
Calls: $11.24M (68%)
Puts: $5.17M (32%)
Current vs Prior +11.91%
Calls: +34.35%
Puts: -36.85%
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 -73.14%
Calls: -17.45%
Puts: -93.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:35am) 0.29
Prior (07/06) 0.72
Current vs Prior -59.19%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -59.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:35am) 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 2.50% | 3.88%3.88% | 6.38%5.59% | 13.21%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -15.14% | -4.94%-4.94% | -0.08%-0.39% | -0.54%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -15.76% | -5.16%-4.94% | -0.08%-0.39% | -0.54%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -15.14% | -4.94%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.70% | 4.22%
Calls: 5.06% | 4.27%
Puts: 10.34% | 4.17%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -3.14% | -58.22%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -34.67% | -61.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($15.10M) vs puts ($3.27M). Extreme bullish P/C ratio of 0.29 - heavy call buying (81,551 calls vs 23,929 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 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
11:30BULLISHBULLISHBULLISH
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 4.5%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.651.66$1.650.6%2.6K0.3213.5K
$46.00Jul 319.259.40$9.321.6%130.9259
$47.00Aug 148.658.80$8.731.7%400.8640
$51.00Aug 215.755.85$5.801.7%380.71265
$44.00Aug 711.2011.40$11.301.8%--0.9335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.759.90$9.821.5%10.792.4K
$62.00Aug 218.008.15$8.071.9%40.741.4K
$65.00Aug 2110.5510.75$10.651.9%50.819.2K
$65.50Jul 1710.5010.70$10.601.9%10.933.0K
$65.00Aug 710.3010.50$10.401.9%20.8610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5230.083.8K
$60.00Jul 100.050.06$0.0616.7%1710.053.5K
$59.50Jul 100.070.08$0.0812.5%230.06324
$58.50Jul 100.090.10$0.1010.0%2080.09658
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%20.04175
$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%4780.121.5K
$51.00Jul 100.100.11$0.119.1%790.08595

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.3010.55$10.432.4%11.0021
$45.50Jul 89.309.55$9.432.7%11.0012
$46.00Jul 88.809.05$8.932.8%11.0012
$47.00Jul 87.808.05$7.933.2%11.0030
$47.50Jul 87.357.55$7.452.7%10.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.453.70$3.587.0%--1.0071
$59.00Jul 83.954.20$4.086.1%21.0010
$60.00Jul 84.955.20$5.084.9%41.0027
$62.50Jul 87.457.70$7.583.3%--1.0012
$61.50Jul 106.456.70$6.583.8%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 648 active (total vol 96.0K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.131.18$1.154.3%14.0K0.414.2K
$60.00Jul 170.300.31$0.313.2%12.1K0.1453.0K
$55.00Aug 213.403.50$3.452.9%6.4K0.5313.0K
$65.00Aug 210.800.85$0.836.0%3.8K0.1822.2K
$58.00Jul 240.951.01$0.986.1%3.1K0.30601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.142.22$2.183.7%4.3K0.5918.6K
$55.00Jul 80.550.61$0.5810.3%1.3K0.511.2K
$54.00Jul 80.230.25$0.248.3%1.1K0.26921
$53.50Jul 80.130.16$0.1520.0%9230.17447
$55.00Jul 171.591.66$1.634.3%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 208.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7157.9%53.0%197.7%745
$45.00Jul 8Aug 21144.1%48.8%195.3%31.8K
$46.50Jul 8Aug 7122.5%49.5%147.8%142
$46.00Jul 8Aug 14119.5%48.8%144.7%2132
$65.00Jul 8Aug 21111.5%47.6%134.5%3.8K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14157.9%51.2%208.5%145
$45.00Jul 8Aug 21144.1%48.8%195.3%177.6K
$46.50Jul 8Aug 7122.5%49.5%147.8%1100
$46.00Jul 8Aug 14119.5%48.8%144.7%169
$47.00Jul 8Aug 14106.4%47.7%123.1%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 12.33, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$63.00$64.00Aug 7$0.10$0.90$0.109.00$63.10
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
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$0.41$2.59$0.416.32$47.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 330 found (best R:R 37.46, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$48.00$49.00Aug 7$0.85$0.85$0.155.67$48.85
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.87$4.87$0.1337.46$60.13
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05157.9%105.3%
$44.50Jul 8Jul 10$0.05139.4%96.9%
$45.00Jul 8Jul 10$0.05144.1%92.2%
$45.50Jul 8Jul 10$0.05126.1%87.7%
$46.00Jul 8Jul 10$0.05119.5%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0678.5%63.7%
$64.00Jul 10Jul 17$0.0674.1%55.5%
$64.50Jul 10Jul 17$0.0674.5%57.2%
$50.50Jul 8Jul 10$0.0774.6%59.9%
$58.50Jul 8Jul 10$0.0754.5%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 1.99% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.51$0.58$1.09$53.91$56.091.99%
$54.50Jul 8$0.79$0.38$1.17$53.33$55.672.13%
$55.50Jul 8$0.30$0.88$1.18$54.32$56.682.15%
$54.00Jul 8$1.16$0.24$1.40$52.60$55.402.55%
$56.00Jul 8$0.17$1.23$1.40$54.60$57.402.55%
$53.50Jul 8$1.59$0.15$1.74$51.76$55.243.17%
$56.50Jul 8$0.09$1.66$1.75$54.75$58.253.19%
$55.00Jul 10$0.90$0.96$1.86$53.14$56.863.39%
$54.50Jul 10$1.17$0.73$1.90$52.60$56.403.46%
$55.50Jul 10$0.68$1.23$1.91$53.59$57.413.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.06$0.06$0.12$52.38$57.12
$56.50$52.50Jul 8$0.09$0.06$0.15$52.35$56.65
$57.00$53.00Jul 8$0.06$0.10$0.16$52.84$57.16
$56.50$53.00Jul 8$0.09$0.10$0.19$52.81$56.69
$57.00$53.50Jul 8$0.06$0.15$0.21$53.29$57.21
$56.00$52.50Jul 8$0.17$0.06$0.23$52.27$56.23
$56.50$53.50Jul 8$0.09$0.15$0.24$53.26$56.74
$56.00$53.00Jul 8$0.17$0.10$0.27$52.73$56.27
$57.00$54.00Jul 8$0.06$0.24$0.30$53.70$57.30
$56.00$53.50Jul 8$0.17$0.15$0.32$53.18$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 8.09, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82
49/5053/54Aug 21$0.82$0.184.56$49.18$53.82
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. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Jul 20$0.08$0.9211.50
$57.00$58.00$59.00Jul 20$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. 201 found (best net $-0.36, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$58.00$60.001:2Jul 20-$0.06$1.94
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 22-$0.11$1.89
$61.00$63.001:2Aug 14-$0.57$1.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.36$4.64
$48.00$45.001:2Aug 21-$0.11$2.89
$60.00$57.001:2Jul 15-$0.17$2.83
$50.00$48.001:2Jul 22-$0.04$1.96
$55.00$53.001:2Jul 22-$0.28$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 6.19%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.400.530.2%6.19%6.38%6.4K13.0K
$55.00Aug 14$3.100.520.2%5.65%5.83%19150
$56.00Aug 21$2.960.482.0%5.39%7.40%2196.5K
$55.00Aug 7$2.820.520.2%5.14%5.32%68273
$56.00Aug 14$2.680.482.0%4.88%6.89%422
$57.00Aug 21$2.560.443.8%4.66%8.49%402.9K
$55.50Aug 7$2.540.491.1%4.63%5.72%4585
$55.00Jul 31$2.470.520.2%4.50%4.68%1191.8K
$56.50Aug 14$2.470.452.9%4.50%7.41%46
$56.00Aug 7$2.370.472.0%4.32%6.32%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 81,551
Total Puts 23,929
Put/Call Ratio 0.29
Net Difference 57,622

Prior's Put/Call Breakdown

Total Calls 52,543
Total Puts 37,783
Put/Call Ratio 0.72
Net Difference 14,760

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