Tour v297
SLV
iShares Silver Trust
$54.93 -2.10%
(7/7 11:35) ◀
|
Tuesday, July 7, 2026 (11:40am)
January 2026
|
▶ (7/7 11:45)
◀ 7/7 11:40 ▶

Option Volume

Detail
ℹ
Current (07/07 11:40am) 106,399
Calls: 82,297 (77%)
Puts: 24,102 (23%)
Prior (07/06) 92,435
Calls: 53,610 (58%)
Puts: 38,825 (42%)
Current vs Prior +15.11%
Calls: +53.51% (Calls)
Puts: -37.92% (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 -57.40%
Calls: -44.38%
Puts: -76.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:40am) $18.70M
Calls: $15.42M (82%)
Puts: $3.28M (18%)
Prior (07/06) $16.78M
Calls: $11.45M (68%)
Puts: $5.32M (32%)
Current vs Prior +11.46%
Calls: +34.63%
Puts: -38.41%
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 -72.65%
Calls: -15.67%
Puts: -93.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:40am) 0.29
Prior (07/06) 0.72
Current vs Prior -59.56%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -59.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:40am) 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 2.49% | 3.90%3.90% | 6.35%5.61% | 13.23%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -15.19% | -4.54%-4.54% | -0.42%-0.12% | -0.32%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -15.81% | -4.77%-4.54% | -0.42%-0.12% | -0.32%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -15.19% | -4.54%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.92% | 3.37%
Calls: 2.47% | 2.52%
Puts: 5.36% | 4.21%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -50.69% | -66.63%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -66.74% | -69.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($15.42M) vs puts ($3.28M). Extreme bullish P/C ratio of 0.29 - heavy call buying (82,297 calls vs 24,102 puts). P/C ratio dropping 60% - 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
11:35BULLISHBULLISHBULLISH
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 552 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.661.68$1.671.2%2.8K0.3213.5K
$45.00Jul 3110.2010.35$10.271.5%120.92146
$53.50Jul 313.303.35$3.331.5%480.61188
$46.50Jul 248.658.80$8.731.7%200.9237
$44.00Aug 711.2011.40$11.301.8%--0.9235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.6010.75$10.681.4%50.829.2K
$65.00Jul 3110.2010.35$10.271.5%90.89168
$64.00Aug 219.709.85$9.771.5%10.802.4K
$64.50Jul 179.509.65$9.571.6%--0.932.1K
$64.00Aug 79.409.55$9.481.6%10.854

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5280.093.8K
$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%40.04175
$50.00Jul 100.070.08$0.0812.5%2540.0513.6K
$53.00Jul 80.080.09$0.0911.1%4780.111.5K
$50.50Jul 100.080.09$0.0911.1%310.06124
$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 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 1310.8511.10$10.982.3%--1.0063
$44.50Jul 1310.3510.60$10.482.4%781.0017
$45.00Jul 139.8510.10$9.982.5%701.0014
$45.50Jul 139.359.60$9.482.6%701.0036
$46.00Jul 138.859.10$8.982.8%1701.0016
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. 652 active (total vol 96.7K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.151.20$1.174.3%14.0K0.414.2K
$60.00Jul 170.300.31$0.313.2%12.1K0.1453.0K
$55.00Aug 213.403.50$3.452.9%6.4K0.5213.0K
$65.00Aug 210.800.85$0.836.0%3.8K0.1822.2K
$58.00Jul 240.951.00$0.985.1%3.1K0.30601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.132.20$2.173.2%4.3K0.5818.6K
$55.00Jul 80.550.58$0.565.4%1.3K0.511.2K
$54.00Jul 80.230.24$0.244.2%1.1K0.25921
$53.50Jul 80.130.15$0.1414.3%9240.17447
$55.00Jul 171.581.64$1.613.7%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 70.7%, max 210.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.3%48.7%210.8%31.8K
$44.00Jul 8Aug 7158.3%53.0%198.7%745
$46.50Jul 8Aug 7122.9%49.4%148.8%142
$46.00Jul 8Aug 14119.8%48.9%145.0%2132
$44.50Jul 8Jul 17159.0%66.4%139.2%20331
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.3%48.7%210.8%177.6K
$44.00Jul 8Aug 14158.3%51.3%208.8%145
$46.50Jul 8Aug 7122.9%49.4%148.8%1100
$46.00Jul 8Aug 14119.8%48.9%145.0%169
$44.50Jul 8Jul 17159.0%66.4%139.2%8160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 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. 328 found (best R:R 26.78, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$49.00Aug 7$0.88$0.88$0.127.33$48.88
$45.00$48.00Aug 21$2.58$2.58$0.426.14$47.58
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$46.50$48.00Aug 7$1.27$1.27$0.235.52$47.77
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.82$4.82$0.1826.78$60.18
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13
$64.00$63.00Aug 21$0.87$0.87$0.136.69$63.13
$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 $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05158.3%105.5%
$44.50Jul 8Jul 10$0.05159.0%97.1%
$45.00Jul 8Jul 10$0.05151.3%92.4%
$45.50Jul 8Jul 10$0.05126.4%87.9%
$46.00Jul 8Jul 10$0.05119.8%86.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.50Jul 10Jul 17$0.0576.7%59.7%
$50.00Jul 8Jul 10$0.0678.8%63.9%
$50.50Jul 8Jul 10$0.0774.9%60.1%
$58.50Jul 8Jul 10$0.0754.4%47.9%
$51.00Jul 8Jul 10$0.0870.1%57.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 348 found (cheapest 1.97% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.52$0.56$1.08$53.92$56.081.97%
$55.50Jul 8$0.30$0.86$1.16$54.34$56.662.11%
$54.50Jul 8$0.81$0.36$1.17$53.33$55.672.13%
$56.00Jul 8$0.17$1.23$1.40$54.60$57.402.55%
$54.00Jul 8$1.17$0.24$1.41$52.59$55.412.57%
$53.50Jul 8$1.59$0.14$1.73$51.77$55.233.15%
$56.50Jul 8$0.09$1.66$1.75$54.75$58.253.19%
$55.00Jul 10$0.92$0.95$1.87$53.13$56.873.40%
$55.50Jul 10$0.68$1.22$1.90$53.60$57.403.46%
$54.50Jul 10$1.19$0.73$1.92$52.58$56.423.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.85%)

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$0.09$0.15$52.85$57.15
$56.50$53.00Jul 8$0.09$0.09$0.18$52.82$56.68
$57.00$53.50Jul 8$0.06$0.14$0.20$53.30$57.20
$56.00$52.50Jul 8$0.17$0.06$0.23$52.27$56.23
$56.50$53.50Jul 8$0.09$0.14$0.23$53.27$56.73
$56.00$53.00Jul 8$0.17$0.09$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$0.17$0.14$0.31$53.19$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83

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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 199 found (best net $-0.43, 196 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-$0.07$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-$0.43$4.57
$60.00$57.001:2Jul 15-$0.07$2.93
$48.00$45.001:2Aug 21-$0.11$2.89
$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. 156 found (best yield 6.19%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.400.520.1%6.19%6.32%6.4K13.0K
$55.00Aug 14$3.150.520.1%5.73%5.86%19150
$56.00Aug 21$2.990.481.9%5.44%7.39%2216.5K
$55.00Aug 7$2.810.520.1%5.12%5.24%68273
$56.00Aug 14$2.670.481.9%4.86%6.81%422
$55.50Aug 7$2.580.491.0%4.70%5.73%4585
$57.00Aug 21$2.580.443.8%4.70%8.47%432.9K
$55.00Jul 31$2.480.520.1%4.51%4.64%1191.8K
$56.50Aug 14$2.470.452.9%4.50%7.35%46
$56.00Aug 7$2.350.471.9%4.28%6.23%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 82,297
Total Puts 24,102
Put/Call Ratio 0.29
Net Difference 58,195

Prior's Put/Call Breakdown

Total Calls 53,610
Total Puts 38,825
Put/Call Ratio 0.72
Net Difference 14,785

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