Tour v297
SLV
iShares Silver Trust
$55.01 -1.96%
(7/7 11:40) ◀
|
Tuesday, July 7, 2026 (11:45am)
January 2026
|
▶ (7/7 11:50)
◀ 7/7 11:45 ▶

Option Volume

Detail
ℹ
Current (07/07 11:45am) 107,449
Calls: 83,101 (77%)
Puts: 24,348 (23%)
Prior (07/06) 94,071
Calls: 54,285 (58%)
Puts: 39,786 (42%)
Current vs Prior +14.22%
Calls: +53.08% (Calls)
Puts: -38.80% (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 -56.98%
Calls: -43.83%
Puts: -76.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:45am) $19.21M
Calls: $15.94M (83%)
Puts: $3.27M (17%)
Prior (07/06) $17.07M
Calls: $11.70M (69%)
Puts: $5.38M (31%)
Current vs Prior +12.50%
Calls: +36.28%
Puts: -39.26%
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 -71.91%
Calls: -12.82%
Puts: -93.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:45am) 0.29
Prior (07/06) 0.73
Current vs Prior -60.02%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -59.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:45am) 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 2.45% | 3.84%3.84% | 6.34%5.58% | 13.27%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -16.55% | -6.02%-6.02% | -0.56%-0.59% | -0.05%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -17.16% | -6.24%-6.02% | -0.56%-0.59% | -0.05%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -16.55% | -6.02%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.79% | 3.84%
Calls: 7.41% | 4.26%
Puts: 6.17% | 3.42%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -14.59% | -61.98%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -42.39% | -65.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($15.94M) vs puts ($3.27M). Extreme bullish P/C ratio of 0.29 - heavy call buying (83,101 calls vs 24,348 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
11:40BULLISHBULLISHBULLISH
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 545 of results (avg 4.5%, best 0.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.681.70$1.691.2%2.9K0.3213.5K
$45.00Aug 2110.6010.75$10.681.4%20.901.8K
$48.00Aug 147.858.00$7.931.9%400.8340
$44.50Jul 1510.4510.65$10.551.9%801.0023
$44.50Jul 1010.4010.60$10.501.9%--0.9926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.351.36$1.360.7%2950.2515.4K
$65.00Aug 710.3010.45$10.381.4%20.8710
$64.50Jul 319.709.85$9.771.5%--0.8930
$64.50Jul 179.509.65$9.571.6%10.922.1K
$66.00Aug 2111.4511.65$11.551.7%180.831.8K

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%5340.093.8K
$60.00Jul 100.050.06$0.0616.7%1730.053.5K
$56.50Jul 80.090.10$0.1010.0%6690.14752
$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%220.04175
$50.00Jul 100.070.08$0.0812.5%2540.0513.6K
$53.00Jul 80.080.09$0.0911.1%4850.111.5K
$50.50Jul 100.080.09$0.0911.1%490.06124
$47.00Jul 170.100.11$0.119.1%1090.0512.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1310.4010.65$10.532.4%781.0017
$45.00Jul 139.9010.15$10.032.5%701.0014
$45.50Jul 139.409.65$9.532.6%701.0036
$46.00Jul 138.909.15$9.032.8%1701.0016
$46.50Jul 138.408.65$8.532.9%21.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.453.65$3.555.6%--1.0071
$59.00Jul 83.904.15$4.036.2%21.0010
$60.00Jul 84.905.15$5.035.0%41.0027
$62.50Jul 87.407.65$7.533.3%--1.0012
$61.50Jul 106.456.65$6.553.1%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 97.1K, top 14.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.161.22$1.195.0%14.0K0.424.2K
$60.00Jul 170.310.32$0.323.1%12.1K0.1453.0K
$55.00Aug 213.453.55$3.502.9%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 172.112.18$2.153.3%4.3K0.5818.6K
$55.00Jul 80.510.56$0.549.3%1.3K0.501.2K
$54.00Jul 80.200.23$0.2213.6%1.1K0.24921
$53.50Jul 80.120.15$0.1421.4%9240.16447
$55.00Jul 171.561.60$1.582.5%7620.498.6K

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 67.9%, max 210.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.9%49.0%210.3%31.8K
$65.00Jul 8Aug 21120.7%47.4%154.6%3.8K22.3K
$46.50Jul 8Aug 7123.5%49.5%149.4%142
$46.00Jul 8Aug 14120.4%48.8%146.9%2132
$44.50Jul 8Jul 17159.7%66.6%139.9%20331
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.9%49.0%210.3%177.6K
$46.50Jul 8Aug 7123.5%49.5%149.4%1100
$46.00Jul 8Aug 14120.4%48.8%146.9%169
$44.50Jul 8Jul 17159.7%66.6%139.9%11160
$47.00Jul 8Aug 14107.3%47.7%125.0%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 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
$65.00$66.00Aug 14$0.10$0.90$0.109.00$65.10
$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
$50.00$49.00Jul 24$0.12$0.88$0.127.33$49.88
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$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. 323 found (best R:R 32.33, avg 1.54)

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
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$53.00$53.50Jul 10$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$61.00$59.00Jul 20$1.78$1.78$0.228.09$59.22
$64.00$63.00Aug 7$0.88$0.88$0.127.33$63.12
$60.00$57.00Jul 15$2.57$2.57$0.435.98$57.43
$60.00$59.00Jul 24$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0660.3%50.4%
$49.50Jul 8Jul 10$0.0786.2%65.5%
$50.50Jul 8Jul 10$0.0875.5%60.5%
$51.00Jul 8Jul 10$0.0870.7%57.2%
$58.50Jul 8Jul 10$0.0854.0%47.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 8Jul 10$0.0554.0%47.6%
$50.00Jul 8Jul 10$0.0679.4%64.3%
$50.50Jul 8Jul 10$0.0775.5%60.5%
$51.00Jul 8Jul 10$0.0770.7%57.2%
$59.00Jul 8Jul 10$0.0760.3%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 345 found (cheapest 1.96% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.54$0.54$1.08$53.92$56.081.96%
$55.50Jul 8$0.32$0.81$1.13$54.37$56.632.05%
$54.50Jul 8$0.85$0.35$1.20$53.30$55.702.18%
$56.00Jul 8$0.18$1.17$1.35$54.65$57.352.45%
$54.00Jul 8$1.22$0.22$1.44$52.56$55.442.62%
$56.50Jul 8$0.10$1.63$1.73$54.77$58.233.14%
$53.50Jul 8$1.65$0.14$1.79$51.71$55.293.25%
$55.00Jul 10$0.94$0.91$1.85$53.15$56.853.36%
$55.50Jul 10$0.70$1.17$1.87$53.63$57.373.40%
$54.50Jul 10$1.23$0.71$1.94$52.56$56.443.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.24% of stock, avg 4.84%)

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$0.06$0.09$0.15$52.85$57.15
$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$0.06$0.14$0.20$53.30$57.20
$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$0.18$0.09$0.27$52.73$56.27
$57.00$54.00Jul 8$0.06$0.22$0.28$53.72$57.28
$56.00$53.50Jul 8$0.18$0.14$0.32$53.18$56.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 203 found (best net $-0.35, 200 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-$0.35$4.65
$60.00$57.001:2Jul 15-$0.06$2.94
$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-$0.28$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.45%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.8%5.45%7.25%2216.5K
$56.00Aug 14$2.700.481.8%4.91%6.71%422
$55.50Aug 7$2.590.500.9%4.71%5.60%4585
$57.00Aug 21$2.590.443.6%4.71%8.33%442.9K
$56.50Aug 14$2.500.452.7%4.54%7.25%46
$56.00Aug 7$2.370.471.8%4.31%6.11%120209
$57.00Aug 14$2.290.433.6%4.16%7.78%2059
$55.50Jul 31$2.260.490.9%4.11%5.00%112174
$58.00Aug 21$2.240.405.4%4.07%9.51%938.9K
$56.50Aug 7$2.160.442.7%3.93%6.64%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 83,101
Total Puts 24,348
Put/Call Ratio 0.29
Net Difference 58,753

Prior's Put/Call Breakdown

Total Calls 54,285
Total Puts 39,786
Put/Call Ratio 0.73
Net Difference 14,499

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