Tour v297
SLV
iShares Silver Trust
$54.93 -2.10%
(7/7 12:00) ◀
|
Tuesday, July 7, 2026 (12:05pm)
January 2026
|
▶ (7/7 12:10)
◀ 7/7 12:05 ▶

Option Volume

Detail
ℹ
Current (07/07 12:05pm) 125,751
Calls: 91,452 (73%)
Puts: 34,299 (27%)
Prior (07/06) 101,499
Calls: 59,058 (58%)
Puts: 42,441 (42%)
Current vs Prior +23.89%
Calls: +54.85% (Calls)
Puts: -19.18% (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 -49.65%
Calls: -38.19%
Puts: -66.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:05pm) $21.80M
Calls: $17.26M (79%)
Puts: $4.54M (21%)
Prior (07/06) $18.39M
Calls: $12.49M (68%)
Puts: $5.90M (32%)
Current vs Prior +18.50%
Calls: +38.10%
Puts: -23.01%
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 -68.12%
Calls: -5.64%
Puts: -90.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:05pm) 0.38
Prior (07/06) 0.72
Current vs Prior -47.81%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -47.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:05pm) 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 2.53% | 3.88%3.88% | 6.34%5.59% | 13.20%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.95% | -4.99%-4.99% | -0.71%-0.45% | -0.59%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -14.58% | -5.21%-4.99% | -0.71%-0.45% | -0.59%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.95% | -4.99%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.89% | 3.79%
Calls: 5.00% | 3.42%
Puts: 6.78% | 4.17%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -25.91% | -62.48%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -50.03% | -65.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($17.26M) vs puts ($4.54M). Extreme bullish P/C ratio of 0.38 - heavy call buying (91,452 calls vs 34,299 puts). P/C ratio dropping 48% - 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
12:00BULLISHBULLISHBULLISH
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 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.641.65$1.650.6%3.8K0.3113.5K
$48.00Jul 247.257.35$7.301.4%240.8939
$45.00Jul 3110.1510.30$10.231.5%120.92146
$57.00Aug 212.552.59$2.571.6%460.432.9K
$50.00Jul 315.755.85$5.801.7%2010.80371
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 3110.2510.40$10.331.5%90.90168
$64.00Jul 319.309.45$9.381.6%340.88128
$63.00Jul 318.408.55$8.481.8%--0.86219
$62.00Aug 218.058.20$8.131.8%40.751.4K
$65.00Aug 2110.6010.80$10.701.9%50.829.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5430.083.8K
$60.00Jul 100.050.06$0.0616.7%1940.053.5K
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$65.00Jul 170.100.11$0.119.1%800.0521.7K
$58.00Jul 100.120.14$0.1315.4%3870.115.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.050.06$0.0616.7%60.044.1K
$49.50Jul 100.060.07$0.0714.3%230.04175
$50.00Jul 100.070.08$0.0812.5%3230.0513.6K
$49.50Jul 130.080.09$0.0911.1%710.058
$53.00Jul 80.090.10$0.1010.0%5040.121.5K

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 1310.8011.05$10.932.3%--1.0063
$44.50Jul 1310.3010.55$10.432.4%781.0017
$45.00Jul 139.8010.05$9.932.5%701.0014
$45.50Jul 139.309.55$9.432.7%701.0036
$46.00Jul 138.809.05$8.932.8%1701.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.503.75$3.636.9%501.0071
$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 106.556.75$6.653.0%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 668 active (total vol 115.2K, top 17.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.131.18$1.154.3%17.0K0.414.2K
$60.00Jul 170.270.30$0.2910.3%12.1K0.1453.0K
$55.00Aug 213.403.50$3.452.9%6.5K0.5213.0K
$60.00Aug 211.641.65$1.650.6%3.8K0.3113.5K
$65.00Aug 210.790.82$0.813.7%3.8K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.152.22$2.193.2%8.3K0.5918.6K
$50.50Jul 100.080.10$0.0922.2%3.6K0.07124
$55.00Jul 80.570.61$0.596.8%1.3K0.531.2K
$54.00Jul 80.220.25$0.2412.5%1.2K0.27921
$55.00Jul 100.940.98$0.964.2%9770.5116.0K

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 71.9%, max 211.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.5%48.7%211.3%31.8K
$44.00Jul 8Aug 7158.6%53.4%197.2%5545
$65.00Jul 8Aug 21122.6%47.5%158.0%3.8K22.3K
$46.50Jul 8Aug 7122.9%49.6%147.9%142
$46.00Jul 8Aug 14119.9%48.8%145.6%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.5%48.7%211.3%207.6K
$44.00Jul 8Aug 14158.6%51.4%208.4%145
$46.50Jul 8Aug 7122.9%49.6%147.9%1100
$46.00Jul 8Aug 14119.9%48.8%145.6%169
$44.50Jul 8Jul 17159.2%67.0%137.5%12160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 242 found (best R:R 12.33, avg 2.10)

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$0.23$2.77$0.2312.04$60.23
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$64.00$65.00Aug 21$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$0.19$1.81$0.199.53$49.81
$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$0.43$2.57$0.435.98$47.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 37.46, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$48.00$49.00Aug 7$0.88$0.88$0.127.33$48.88
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.87$4.87$0.1337.46$60.13
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10
$64.00$63.00Aug 7$0.88$0.88$0.127.33$63.12
$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
$59.50Jul 8Jul 10$0.0568.2%53.7%
$59.00Jul 8Jul 10$0.0662.1%51.5%
$50.00Jul 8Jul 10$0.0781.8%63.4%
$51.00Jul 8Jul 10$0.0767.0%57.5%
$58.50Jul 8Jul 10$0.0755.8%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 8Jul 10$0.0585.2%66.8%
$50.00Jul 8Jul 10$0.0681.8%63.4%
$50.50Jul 8Jul 10$0.0771.4%60.4%
$58.50Jul 8Jul 10$0.0755.8%48.2%
$63.00Jul 10Jul 17$0.0765.5%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 2.02% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.52$0.59$1.11$53.89$56.112.02%
$54.50Jul 8$0.80$0.38$1.18$53.32$55.682.15%
$55.50Jul 8$0.30$0.89$1.19$54.31$56.692.17%
$54.00Jul 8$1.15$0.24$1.39$52.61$55.392.53%
$56.00Jul 8$0.16$1.28$1.44$54.56$57.442.62%
$53.50Jul 8$1.53$0.15$1.68$51.82$55.183.06%
$56.50Jul 8$0.09$1.72$1.81$54.69$58.313.30%
$55.00Jul 10$0.90$0.96$1.86$53.14$56.863.39%
$54.50Jul 10$1.17$0.74$1.91$52.59$56.413.48%
$55.50Jul 10$0.67$1.25$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 4.80%)

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
$57.00$53.50Jul 8$0.06$0.15$0.21$53.29$57.21
$56.00$52.50Jul 8$0.16$0.06$0.22$52.28$56.22
$56.50$53.50Jul 8$0.09$0.15$0.24$53.26$56.74
$56.00$53.00Jul 8$0.16$0.10$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$0.16$0.15$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
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
51/5255/56Aug 21$0.84$0.165.25$51.16$55.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$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
$49.00$50.00$51.00Jul 31$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
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 24$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. 203 found (best net $-0.41, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.05$1.95
$60.00$62.001:2Jul 20-$0.06$1.94
$58.00$60.001:2Jul 22-$0.08$1.92
$61.00$63.001:2Aug 14-$0.53$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.41$4.59
$48.00$45.001:2Aug 21-$0.09$2.91
$50.00$48.001:2Jul 22-$0.06$1.94
$55.00$53.001:2Jul 22-$0.30$1.70
$59.00$57.001:2Jul 15-$1.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 6.19%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.400.520.1%6.19%6.32%6.5K13.0K
$55.00Aug 14$3.100.520.1%5.64%5.77%19150
$56.00Aug 21$2.920.481.9%5.32%7.26%2266.5K
$55.00Aug 7$2.770.520.1%5.04%5.17%68273
$56.00Aug 14$2.640.471.9%4.81%6.75%422
$57.00Aug 21$2.550.433.8%4.64%8.41%462.9K
$55.50Aug 7$2.540.491.0%4.62%5.66%4585
$55.00Jul 31$2.450.510.1%4.46%4.59%1191.8K
$56.50Aug 14$2.440.452.9%4.44%7.30%46
$56.00Aug 7$2.320.461.9%4.22%6.17%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 91,452
Total Puts 34,299
Put/Call Ratio 0.38
Net Difference 57,153

Prior's Put/Call Breakdown

Total Calls 59,058
Total Puts 42,441
Put/Call Ratio 0.72
Net Difference 16,617

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