Tour v297
SLV
iShares Silver Trust
$54.86 -2.24%
(7/7 11:45) ◀
|
Tuesday, July 7, 2026 (11:50am)
January 2026
|
▶
◀ 7/7 11:50

Option Volume

Detail
ℹ
Current (07/07 11:50am) 112,147
Calls: 87,336 (78%)
Puts: 24,811 (22%)
Prior (07/06) 95,447
Calls: 55,273 (58%)
Puts: 40,174 (42%)
Current vs Prior +17.50%
Calls: +58.01% (Calls)
Puts: -38.24% (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 -55.09%
Calls: -40.97%
Puts: -75.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:50am) $19.68M
Calls: $16.26M (83%)
Puts: $3.42M (17%)
Prior (07/06) $17.27M
Calls: $11.75M (68%)
Puts: $5.52M (32%)
Current vs Prior +13.98%
Calls: +38.36%
Puts: -37.97%
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 -71.21%
Calls: -11.08%
Puts: -93.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:50am) 0.28
Prior (07/06) 0.73
Current vs Prior -60.91%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -60.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:50am) 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 2.52% | 3.88%3.88% | 6.31%5.58% | 13.18%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -14.46% | -4.87%-4.87% | -1.15%-0.64% | -0.74%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -15.08% | -5.09%-4.87% | -1.15%-0.64% | -0.74%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -14.46% | -4.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.52% | 2.83%
Calls: 6.58% | 2.63%
Puts: 6.45% | 3.03%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -17.99% | -71.98%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -44.69% | -74.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($16.26M) vs puts ($3.42M). Extreme bullish P/C ratio of 0.28 - heavy call buying (87,336 calls vs 24,811 puts). P/C ratio dropping 61% - 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
11:45BULLISHBULLISHBULLISH
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 551 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 148.608.75$8.681.7%400.8540
$44.00Aug 711.1511.35$11.251.8%--0.9335
$44.00Jul 1010.8011.00$10.901.8%--0.9919
$60.00Aug 211.611.64$1.631.8%3.1K0.3113.5K
$45.00Aug 710.2510.45$10.351.9%--0.9238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.759.90$9.821.5%10.802.4K
$65.00Aug 2110.6010.80$10.701.9%50.829.2K
$65.00Jul 3110.2510.45$10.351.9%90.88168
$58.00Aug 215.055.15$5.102.0%50.61264
$61.00Aug 217.257.40$7.332.0%140.723.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5340.083.8K
$60.00Jul 100.050.06$0.0616.7%1730.053.5K
$59.00Jul 100.070.08$0.0812.5%890.071.9K
$56.50Jul 80.080.09$0.0911.1%6700.12752
$58.50Jul 100.090.10$0.1010.0%2080.08658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%220.04175
$50.00Jul 100.070.08$0.0812.5%2960.0513.6K
$50.50Jul 100.080.09$0.0911.1%500.06124
$53.00Jul 80.090.10$0.1010.0%4870.121.5K
$47.00Jul 170.110.13$0.1216.7%1100.0512.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 364 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 89.259.50$9.382.7%11.0012
$46.00Jul 88.759.00$8.882.8%11.0012
$47.00Jul 87.758.00$7.883.2%10.9930
$47.50Jul 87.257.50$7.383.4%10.9923
$44.00Jul 810.7511.00$10.882.3%70.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.503.75$3.636.9%--1.0071
$59.00Jul 84.004.25$4.136.1%21.0010
$60.00Jul 85.005.25$5.134.9%41.0027
$62.50Jul 87.507.75$7.633.3%--1.0012
$61.50Jul 106.506.75$6.633.8%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 656 active (total vol 102.0K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.101.16$1.135.3%17.0K0.414.2K
$60.00Jul 170.290.32$0.319.7%12.1K0.1453.0K
$55.00Aug 213.353.50$3.434.4%6.4K0.5213.0K
$65.00Aug 210.790.82$0.813.7%3.8K0.1822.2K
$60.00Aug 211.611.64$1.631.8%3.1K0.3113.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.182.25$2.223.2%4.3K0.5918.6K
$55.00Jul 80.600.64$0.626.5%1.3K0.541.2K
$54.00Jul 80.230.26$0.2512.0%1.1K0.27921
$53.50Jul 80.130.17$0.1526.7%9440.18447
$55.00Jul 171.601.67$1.644.3%7620.508.6K

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 72.0%, max 211.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21150.5%48.4%211.0%31.8K
$44.00Jul 8Aug 7157.5%52.8%198.3%745
$65.00Jul 8Aug 21122.4%47.5%157.6%3.8K22.3K
$46.50Jul 8Aug 7122.0%49.2%148.1%142
$46.00Jul 8Aug 14119.0%48.4%145.8%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21150.5%48.4%211.0%177.6K
$44.00Jul 8Aug 14157.5%51.0%209.2%145
$46.50Jul 8Aug 7122.0%49.2%148.1%1100
$46.00Jul 8Aug 14119.0%48.4%145.8%169
$44.50Jul 8Jul 17158.1%66.1%139.3%12160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 13.29, avg 2.14)

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$0.23$2.77$0.2312.04$60.23
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
$63.00$64.00Aug 21$0.13$0.87$0.136.69$63.13
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$47.00Aug 14$0.14$0.86$0.146.14$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 40.67, avg 1.65)

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$2.58$2.58$0.426.14$47.58
$48.00$49.00Aug 7$0.85$0.85$0.155.67$48.85
$50.00$51.00Jul 31$0.83$0.83$0.174.88$50.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$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
$60.00$59.00Jul 24$0.88$0.88$0.127.33$59.12
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0662.2%51.0%
$48.50Jul 8Jul 10$0.0794.2%72.0%
$49.00Jul 8Jul 10$0.0792.4%66.9%
$49.50Jul 8Jul 10$0.0784.4%64.3%
$50.00Jul 8Jul 10$0.0781.1%63.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0681.1%63.1%
$50.50Jul 8Jul 10$0.0773.7%59.3%
$51.00Jul 8Jul 10$0.0768.8%55.8%
$58.50Jul 8Jul 10$0.0756.0%49.0%
$63.00Jul 10Jul 17$0.0765.4%53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 1.99% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.47$0.62$1.09$53.91$56.091.99%
$54.50Jul 8$0.76$0.40$1.16$53.34$55.662.11%
$55.50Jul 8$0.27$0.91$1.18$54.32$56.682.15%
$54.00Jul 8$1.12$0.25$1.37$52.63$55.372.50%
$56.00Jul 8$0.15$1.29$1.44$54.56$57.442.62%
$53.50Jul 8$1.54$0.15$1.69$51.81$55.193.08%
$56.50Jul 8$0.09$1.69$1.78$54.72$58.283.24%
$55.00Jul 10$0.87$0.99$1.86$53.14$56.863.39%
$54.50Jul 10$1.14$0.76$1.90$52.60$56.403.46%
$55.50Jul 10$0.65$1.27$1.92$53.58$57.423.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.79%)

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
$56.00$52.50Jul 8$0.15$0.06$0.21$52.29$56.21
$57.00$53.50Jul 8$0.06$0.15$0.21$53.29$57.21
$56.50$53.50Jul 8$0.09$0.15$0.24$53.26$56.74
$56.00$53.00Jul 8$0.15$0.10$0.25$52.75$56.25
$56.00$53.50Jul 8$0.15$0.15$0.30$53.20$56.30
$57.00$54.00Jul 8$0.06$0.25$0.31$53.69$57.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 8.09, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82
48/4952/53Aug 21$0.81$0.194.26$48.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$58.00$60.00$62.00Jul 20$0.16$1.8411.50
$56.00$57.00$58.00Jul 22$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 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 $-0.42, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 22$0.00$3.00
$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-$0.08$1.92
$58.00$60.001:2Jul 22-$0.11$1.89
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
$50.00$48.001:2Jul 22-$0.04$1.96
$59.50$57.001:2Jul 15-$0.62$1.88
$55.00$53.001:2Jul 22-$0.27$1.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.11%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.350.520.3%6.11%6.36%6.4K13.0K
$55.00Aug 14$3.050.520.3%5.56%5.81%19150
$56.00Aug 21$2.920.482.1%5.32%7.40%2216.5K
$55.00Aug 7$2.740.520.3%4.99%5.25%68273
$56.00Aug 14$2.630.472.1%4.79%6.87%422
$57.00Aug 21$2.520.443.9%4.59%8.49%452.9K
$55.50Aug 7$2.510.491.2%4.58%5.74%4585
$56.50Aug 14$2.420.453.0%4.41%7.40%46
$55.00Jul 31$2.410.510.3%4.39%4.65%1191.8K
$56.00Aug 7$2.320.462.1%4.23%6.31%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 87,336
Total Puts 24,811
Put/Call Ratio 0.28
Net Difference 62,525

Prior's Put/Call Breakdown

Total Calls 55,273
Total Puts 40,174
Put/Call Ratio 0.73
Net Difference 15,099

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