Tour v297
SLV
iShares Silver Trust
$54.83 -2.29%
(7/7 11:55) ◀
|
Tuesday, July 7, 2026 (12:00pm)
January 2026
|
▶ (7/7 12:05)
◀ 7/7 12:00 ▶

Option Volume

Detail
ℹ
Current (07/07 12:00pm) 120,519
Calls: 90,603 (75%)
Puts: 29,916 (25%)
Prior (07/06) 98,412
Calls: 57,149 (58%)
Puts: 41,263 (42%)
Current vs Prior +22.46%
Calls: +58.54% (Calls)
Puts: -27.50% (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 -51.74%
Calls: -38.76%
Puts: -70.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:00pm) $21.34M
Calls: $16.77M (79%)
Puts: $4.57M (21%)
Prior (07/06) $17.99M
Calls: $12.32M (69%)
Puts: $5.66M (31%)
Current vs Prior +18.62%
Calls: +36.10%
Puts: -19.39%
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 -68.80%
Calls: -8.29%
Puts: -90.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:00pm) 0.33
Prior (07/06) 0.72
Current vs Prior -54.27%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -53.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:00pm) 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 2.55% | 3.92%3.92% | 6.35%5.64% | 13.22%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.17% | -3.92%-3.92% | -0.52%+0.38% | -0.41%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -13.80% | -4.15%-3.92% | -0.52%+0.38% | -0.41%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.17% | -3.92%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.41% | 4.22%
Calls: 6.67% | 3.54%
Puts: 6.15% | 4.90%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -19.37% | -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 -45.62% | -61.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($16.77M) vs puts ($4.57M). Extreme bullish P/C ratio of 0.33 - heavy call buying (90,603 calls vs 29,916 puts). P/C ratio dropping 54% - 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
11:55BULLISHBULLISHBULLISH
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 544 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.611.63$1.621.2%3.8K0.3113.5K
$45.00Aug 2110.4510.60$10.521.4%20.881.8K
$44.00Aug 711.1011.30$11.201.8%390.9235
$44.00Jul 3111.0011.20$11.101.8%60.9348
$44.00Jul 1710.8011.00$10.901.8%561.00176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.7010.85$10.771.4%50.839.2K
$65.00Aug 710.4510.60$10.521.4%20.8710
$64.00Jul 319.409.55$9.481.6%340.88128
$63.00Aug 218.959.10$9.021.7%50.784.2K
$55.50Jul 312.742.79$2.771.8%80.52389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5420.083.8K
$60.00Jul 100.050.06$0.0616.7%1790.053.5K
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$65.00Jul 170.100.11$0.119.1%800.0521.7K
$58.00Jul 100.120.13$0.137.7%3710.115.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.050.06$0.0616.7%50.044.1K
$49.50Jul 100.060.07$0.0714.3%230.05175
$50.00Jul 100.070.08$0.0812.5%3230.0513.6K
$49.50Jul 130.080.09$0.0911.1%710.068
$50.50Jul 100.090.10$0.1010.0%600.07124

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 810.7010.90$10.801.9%71.0010
$44.50Jul 810.2010.40$10.301.9%11.0021
$45.00Jul 89.709.90$9.802.0%11.0019
$45.50Jul 89.209.40$9.302.2%11.0012
$46.00Jul 88.708.90$8.802.3%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.607.80$7.702.6%--0.9912
$65.50Jul 1010.6010.85$10.732.3%--0.9930
$65.00Jul 1010.1010.35$10.232.4%50.99203
$64.00Jul 109.109.35$9.232.7%50.99273
$64.50Jul 109.609.85$9.732.6%60.9963

Most actively traded options today. High liquidity = easy entry/exit. 666 active (total vol 110.2K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.091.14$1.124.5%17.0K0.404.2K
$60.00Jul 170.270.30$0.2910.3%12.1K0.1453.0K
$55.00Aug 213.353.45$3.402.9%6.5K0.5213.0K
$60.00Aug 211.611.63$1.621.2%3.8K0.3113.5K
$65.00Aug 210.760.81$0.796.3%3.8K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.222.29$2.263.1%8.3K0.6018.6K
$55.00Jul 80.630.67$0.656.2%1.3K0.551.2K
$54.00Jul 80.260.29$0.2810.7%1.2K0.29921
$53.50Jul 80.160.19$0.1816.7%9470.20447
$55.00Jul 171.651.71$1.683.6%7640.508.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 71.0%, max 209.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.0%48.7%209.9%31.8K
$44.00Jul 8Aug 7157.5%53.0%197.1%4645
$65.00Jul 8Aug 21123.3%47.4%160.2%3.8K22.3K
$46.50Jul 8Aug 7121.9%49.2%147.7%142
$46.00Jul 8Aug 14118.9%48.5%145.3%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.0%48.8%209.4%207.6K
$44.00Jul 8Aug 14157.5%51.1%208.1%145
$46.50Jul 8Aug 7121.9%49.2%147.7%1100
$46.00Jul 8Aug 14118.9%48.5%145.3%169
$44.50Jul 8Jul 17158.0%66.6%137.3%12160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 13.29, avg 2.07)

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 21$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 14$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
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 324 found (best R:R 40.67, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$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
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$48.00$49.00Aug 7$0.83$0.83$0.174.88$48.83
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 21$0.88$0.88$0.127.33$63.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$64.00$63.00Aug 7$0.87$0.87$0.136.69$63.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0663.0%52.4%
$58.50Jul 8Jul 10$0.0756.7%49.0%
$48.50Jul 8Jul 10$0.0894.0%72.9%
$49.50Jul 8Jul 10$0.0884.1%66.0%
$50.00Jul 8Jul 10$0.0880.7%62.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 8Jul 10$0.0584.1%66.0%
$50.00Jul 8Jul 10$0.0680.7%62.6%
$59.00Jul 8Jul 10$0.0663.0%52.4%
$58.50Jul 8Jul 10$0.0756.7%49.0%
$63.00Jul 10Jul 17$0.0766.0%54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 2.06% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.48$0.65$1.13$53.87$56.132.06%
$54.50Jul 8$0.75$0.43$1.18$53.32$55.682.15%
$55.50Jul 8$0.27$0.95$1.22$54.28$56.722.23%
$54.00Jul 8$1.09$0.28$1.37$52.63$55.372.50%
$56.00Jul 8$0.15$1.37$1.52$54.48$57.522.77%
$53.50Jul 8$1.47$0.18$1.65$51.85$55.153.01%
$55.00Jul 10$0.86$1.02$1.88$53.12$56.883.43%
$56.50Jul 8$0.09$1.81$1.90$54.60$58.403.47%
$54.50Jul 10$1.13$0.78$1.91$52.59$56.413.48%
$55.50Jul 10$0.65$1.31$1.96$53.54$57.463.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.24% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.06$0.07$0.13$52.37$57.13
$56.50$52.50Jul 8$0.09$0.07$0.16$52.34$56.66
$57.00$53.00Jul 8$0.06$0.11$0.17$52.83$57.17
$56.50$53.00Jul 8$0.09$0.11$0.20$52.80$56.70
$56.00$52.50Jul 8$0.15$0.07$0.22$52.28$56.22
$57.00$53.50Jul 8$0.06$0.18$0.24$53.26$57.24
$56.00$53.00Jul 8$0.15$0.11$0.26$52.74$56.26
$56.50$53.50Jul 8$0.09$0.18$0.27$53.23$56.77
$56.00$53.50Jul 8$0.15$0.18$0.33$53.17$56.33
$55.50$52.50Jul 8$0.27$0.07$0.34$52.16$55.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 7.33, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
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
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
48/4952/53Aug 21$0.84$0.165.25$48.16$52.84
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. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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. 200 found (best net $-0.47, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.04$1.96
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 22-$0.12$1.88
$61.00$63.001:2Aug 14-$0.54$1.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.47$4.53
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.05$1.95
$55.00$53.001:2Jul 22-$0.31$1.69
$45.00$44.001:2Jul 24-$0.09$0.91

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 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.350.520.3%6.11%6.42%6.5K13.0K
$55.00Aug 14$3.050.520.3%5.56%5.87%19150
$56.00Aug 21$2.890.482.1%5.27%7.40%2226.5K
$55.00Aug 7$2.730.510.3%4.98%5.29%68273
$56.00Aug 14$2.600.472.1%4.74%6.88%422
$55.50Aug 7$2.500.491.2%4.56%5.78%4585
$57.00Aug 21$2.500.434.0%4.56%8.52%462.9K
$55.00Jul 31$2.400.510.3%4.38%4.69%1191.8K
$56.50Aug 14$2.390.443.0%4.36%7.40%46
$56.00Aug 7$2.280.462.1%4.16%6.29%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 90,603
Total Puts 29,916
Put/Call Ratio 0.33
Net Difference 60,687

Prior's Put/Call Breakdown

Total Calls 57,149
Total Puts 41,263
Put/Call Ratio 0.72
Net Difference 15,886

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