Tour v297
SLV
iShares Silver Trust
$54.69 -2.54%
(7/7 11:50) ◀
|
Tuesday, July 7, 2026 (11:55am)
January 2026
|
▶ (7/7 12:00)
◀ 7/7 11:55 ▶

Option Volume

Detail
ℹ
Current (07/07 11:55am) 116,621
Calls: 89,255 (77%)
Puts: 27,366 (23%)
Prior (07/06) 96,729
Calls: 55,960 (58%)
Puts: 40,769 (42%)
Current vs Prior +20.56%
Calls: +59.50% (Calls)
Puts: -32.88% (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 -53.30%
Calls: -39.67%
Puts: -73.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 11:55am) $20.30M
Calls: $16.15M (80%)
Puts: $4.15M (20%)
Prior (07/06) $17.42M
Calls: $11.84M (68%)
Puts: $5.58M (32%)
Current vs Prior +16.55%
Calls: +36.43%
Puts: -25.65%
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 -70.31%
Calls: -11.67%
Puts: -91.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 11:55am) 0.31
Prior (07/06) 0.73
Current vs Prior -57.92%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -57.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 11:55am) 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 2.54% | 3.93%3.93% | 6.34%5.65% | 13.22%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.57% | -3.68%-3.68% | -0.55%+0.64% | -0.43%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -14.20% | -3.90%-3.68% | -0.55%+0.64% | -0.43%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.57% | -3.68%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.46% | 4.65%
Calls: 5.97% | 4.76%
Puts: 6.94% | 4.55%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -18.74% | -53.96%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -45.19% | -57.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($16.15M) vs puts ($4.15M). Extreme bullish P/C ratio of 0.31 - heavy call buying (89,255 calls vs 27,366 puts). P/C ratio dropping 58% - 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
11:50BULLISHBULLISHBULLISH
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 521 of results (avg 4.8%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 212.112.13$2.120.9%970.388.9K
$55.00Aug 213.303.35$3.331.5%6.5K0.5213.0K
$59.00Aug 211.821.85$1.841.6%940.34382
$44.00Aug 711.0011.20$11.101.8%20.9335
$44.00Jul 1010.6510.85$10.751.9%--1.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.9010.05$9.981.5%10.812.4K
$65.00Aug 2110.7510.95$10.851.8%50.839.2K
$65.00Jul 3110.4010.60$10.501.9%90.90168
$58.00Aug 215.155.25$5.201.9%50.62264
$64.00Jul 179.259.45$9.352.1%--0.932.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5400.083.8K
$60.00Jul 100.050.06$0.0616.7%1730.053.5K
$56.50Jul 80.070.08$0.0812.5%6830.11752
$59.00Jul 100.070.08$0.0812.5%890.071.9K
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.070.08$0.0812.5%3210.0613.6K
$49.50Jul 130.080.09$0.0911.1%710.068
$50.50Jul 100.090.10$0.1010.0%600.07124
$53.00Jul 80.110.13$0.1216.7%4890.141.5K
$51.00Jul 100.110.12$0.128.3%800.09595

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.6010.85$10.732.3%71.0010
$44.50Jul 810.1010.35$10.232.4%11.0021
$45.00Jul 89.609.85$9.732.6%11.0019
$45.50Jul 89.109.35$9.232.7%11.0012
$46.00Jul 88.608.85$8.732.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.657.90$7.783.2%--0.9912
$65.50Jul 1010.6510.90$10.782.3%--0.9930
$65.00Jul 1010.1510.40$10.282.4%50.99203
$64.50Jul 109.659.90$9.782.6%60.9963
$63.00Jul 108.158.40$8.283.0%30.99356

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 106.4K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.051.10$1.084.6%17.0K0.394.2K
$60.00Jul 170.270.30$0.2910.3%12.1K0.1353.0K
$55.00Aug 213.303.35$3.331.5%6.5K0.5213.0K
$65.00Aug 210.770.82$0.806.2%3.8K0.1722.2K
$60.00Aug 211.561.60$1.582.5%3.6K0.3113.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.292.36$2.333.0%6.3K0.6118.6K
$55.00Jul 80.690.74$0.726.9%1.3K0.581.2K
$54.00Jul 80.280.30$0.296.9%1.1K0.31921
$53.50Jul 80.160.20$0.1822.2%9440.21447
$55.00Jul 171.701.78$1.744.6%7640.518.6K

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 72.6%, max 208.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.0%48.3%208.6%31.8K
$44.00Jul 8Aug 7155.8%52.8%195.1%945
$65.00Jul 8Aug 21124.7%48.0%159.9%3.8K22.3K
$46.50Jul 8Aug 7120.2%49.0%145.6%142
$46.00Jul 8Aug 14117.3%48.2%143.7%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.0%48.3%208.6%197.6K
$44.00Jul 8Aug 14155.8%50.6%207.9%145
$46.50Jul 8Aug 7120.2%49.0%145.6%1100
$46.00Jul 8Aug 14117.3%48.1%143.9%169
$44.50Jul 8Jul 17156.2%66.2%136.0%12160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 243 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$0.22$2.78$0.2212.64$60.22
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$62.00$63.00Aug 7$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$50.00$48.00Jul 22$0.21$1.79$0.218.52$49.79
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.14$0.86$0.146.14$49.86
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 40.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.50$48.00Aug 7$1.32$1.32$0.187.33$47.82
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$48.00$49.00Aug 7$0.82$0.82$0.184.56$48.82
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 21$0.88$0.88$0.127.33$63.12
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13
$59.00$58.00Jul 20$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0664.6%52.9%
$49.00Jul 8Jul 10$0.0789.8%70.0%
$49.50Jul 8Jul 10$0.0782.7%65.7%
$58.50Jul 8Jul 10$0.0758.4%50.4%
$50.00Jul 8Jul 10$0.0879.0%61.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0589.8%70.0%
$49.50Jul 8Jul 10$0.0582.7%65.7%
$58.50Jul 8Jul 10$0.0558.4%50.4%
$65.00Jul 10Jul 15$0.0579.7%61.7%
$65.50Jul 10Jul 17$0.0578.8%61.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 349 found (cheapest 2.07% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.41$0.72$1.13$53.87$56.132.07%
$54.50Jul 8$0.67$0.48$1.15$53.35$55.652.10%
$55.50Jul 8$0.24$1.04$1.28$54.22$56.782.34%
$54.00Jul 8$1.01$0.29$1.30$52.70$55.302.38%
$56.00Jul 8$0.13$1.44$1.57$54.43$57.572.87%
$53.50Jul 8$1.41$0.18$1.59$51.91$55.092.91%
$54.50Jul 10$1.05$0.84$1.89$52.61$56.393.46%
$55.00Jul 10$0.79$1.10$1.89$53.11$56.893.46%
$56.50Jul 8$0.08$1.87$1.95$54.55$58.453.57%
$53.00Jul 8$1.84$0.12$1.96$51.04$54.963.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.26% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.06$0.08$0.14$52.36$57.14
$56.50$52.50Jul 8$0.08$0.08$0.16$52.34$56.66
$57.00$53.00Jul 8$0.06$0.12$0.18$52.82$57.18
$56.50$53.00Jul 8$0.08$0.12$0.20$52.80$56.70
$56.00$52.50Jul 8$0.13$0.08$0.21$52.29$56.21
$57.00$53.50Jul 8$0.06$0.18$0.24$53.26$57.24
$56.00$53.00Jul 8$0.13$0.12$0.25$52.75$56.25
$56.50$53.50Jul 8$0.08$0.18$0.26$53.24$56.76
$56.00$53.50Jul 8$0.13$0.18$0.31$53.19$56.31
$55.50$52.50Jul 8$0.24$0.08$0.32$52.18$55.82

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
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
55/5657/58Jul 22$0.85$0.155.67$55.15$57.85
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 24$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 204 found (best net $-0.57, 202 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$63.001:2Jul 22$0.00$3.00
$62.00$65.001:2Jul 20-$0.03$2.97
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.57$4.43
$48.00$45.001:2Aug 21-$0.09$2.91
$50.00$48.001:2Jul 22-$0.05$1.95
$59.50$57.001:2Jul 15-$0.75$1.75
$55.00$53.001:2Jul 22-$0.31$1.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.03%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.300.520.6%6.03%6.60%6.5K13.0K
$55.00Aug 14$3.000.510.6%5.49%6.05%19150
$56.00Aug 21$2.830.472.4%5.17%7.57%2226.5K
$55.00Aug 7$2.680.510.6%4.90%5.47%68273
$56.00Aug 14$2.560.462.4%4.68%7.08%422
$55.50Aug 7$2.450.481.5%4.48%5.96%4585
$57.00Aug 21$2.440.434.2%4.46%8.69%452.9K
$56.50Aug 14$2.360.443.3%4.32%7.62%46
$55.00Jul 31$2.340.500.6%4.28%4.85%1191.8K
$56.00Aug 7$2.250.462.4%4.11%6.51%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 89,255
Total Puts 27,366
Put/Call Ratio 0.31
Net Difference 61,889

Prior's Put/Call Breakdown

Total Calls 55,960
Total Puts 40,769
Put/Call Ratio 0.73
Net Difference 15,191

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