Tour v297
SLV
iShares Silver Trust
$54.93 -2.11%
(7/7 12:05) ◀
|
Tuesday, July 7, 2026 (12:10pm)
January 2026
|
▶ (7/7 12:15)
◀ 7/7 12:10 ▶

Option Volume

Detail
ℹ
Current (07/07 12:10pm) 127,953
Calls: 92,790 (73%)
Puts: 35,163 (27%)
Prior (07/06) 102,791
Calls: 59,894 (58%)
Puts: 42,897 (42%)
Current vs Prior +24.48%
Calls: +54.92% (Calls)
Puts: -18.03% (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 -48.77%
Calls: -37.29%
Puts: -65.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:10pm) $22.49M
Calls: $17.87M (79%)
Puts: $4.62M (21%)
Prior (07/06) $18.81M
Calls: $12.80M (68%)
Puts: $6.00M (32%)
Current vs Prior +19.60%
Calls: +39.60%
Puts: -23.06%
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 -67.11%
Calls: -2.27%
Puts: -90.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:10pm) 0.38
Prior (07/06) 0.72
Current vs Prior -47.09%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -47.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:10pm) 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 2.49% | 3.86%3.86% | 6.32%5.61% | 13.20%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -15.20% | -5.45%-5.45% | -1.01%-0.14% | -0.61%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -15.82% | -5.67%-5.45% | -1.01%-0.14% | -0.61%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -15.20% | -5.45%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.31% | 3.83%
Calls: 3.70% | 3.39%
Puts: 8.93% | 4.26%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -20.63% | -62.08%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -46.47% | -65.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($17.87M) vs puts ($4.62M). Extreme bullish P/C ratio of 0.38 - heavy call buying (92,790 calls vs 35,163 puts). P/C ratio dropping 47% - 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
12:05BULLISHBULLISHBULLISH
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 558 of results (avg 4.2%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.641.65$1.650.6%4.0K0.3213.5K
$44.00Aug 711.2511.40$11.331.3%750.9235
$45.00Jul 3110.2010.35$10.271.5%120.92146
$50.00Aug 216.456.55$6.501.5%480.756.3K
$46.00Aug 149.559.70$9.631.6%200.8820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 217.207.30$7.251.4%180.723.7K
$65.00Aug 2110.5510.70$10.631.4%50.829.2K
$65.00Jul 3110.2010.35$10.271.5%90.90168
$65.00Jul 1710.0510.20$10.131.5%640.9232.0K
$64.00Aug 219.709.85$9.771.5%10.802.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5540.083.8K
$60.00Jul 100.050.06$0.0616.7%1940.053.5K
$56.50Jul 80.090.10$0.1010.0%6980.13752
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$65.00Jul 170.100.11$0.119.1%800.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%790.07110
$47.50Jul 170.120.14$0.1315.4%500.06123
$48.00Jul 170.140.16$0.1513.3%420.0713.2K
$52.00Jul 100.160.17$0.175.9%4690.121.6K
$48.50Jul 170.160.19$0.1816.7%50.08107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 1510.9011.15$11.032.3%21.0027
$44.50Jul 1510.4010.65$10.532.4%801.0023
$45.00Jul 159.9010.15$10.032.5%481.0027
$45.50Jul 159.459.65$9.552.1%1101.0017
$46.00Jul 158.909.15$9.032.8%701.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.453.65$3.555.6%501.0071
$59.00Jul 83.954.15$4.054.9%21.0010
$60.00Jul 84.955.15$5.054.0%41.0027
$62.50Jul 87.457.65$7.552.6%--1.0012
$61.50Jul 106.456.65$6.553.1%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 674 active (total vol 117.2K, top 17.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.161.18$1.171.7%17.4K0.414.2K
$60.00Jul 170.290.31$0.306.7%12.1K0.1453.0K
$55.00Aug 213.403.50$3.452.9%6.5K0.5213.0K
$60.00Aug 211.641.65$1.650.6%4.0K0.3213.5K
$65.00Aug 210.790.82$0.813.7%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.092.20$2.155.1%8.3K0.5918.6K
$50.50Jul 100.070.09$0.0825.0%3.6K0.06124
$55.00Jul 80.540.59$0.568.9%1.4K0.521.2K
$54.00Jul 80.210.24$0.2213.6%1.2K0.25921
$55.00Jul 100.920.96$0.944.3%9970.5016.0K

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 72.1%, max 213.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.3%48.5%213.8%31.8K
$44.00Jul 8Aug 7159.4%53.3%199.2%8345
$65.00Jul 8Aug 21122.3%47.4%158.2%3.8K22.3K
$46.50Jul 8Aug 7123.7%49.8%148.5%142
$46.00Jul 8Aug 14120.6%48.8%147.3%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.3%48.5%213.8%307.6K
$44.00Jul 8Aug 14159.4%51.3%210.5%145
$46.50Jul 8Aug 7123.7%49.8%148.5%1100
$46.00Jul 8Aug 14120.6%48.8%147.3%169
$44.50Jul 8Jul 17160.0%67.2%138.0%16160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 12.33, avg 2.15)

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$0.11$0.89$0.118.09$63.11
$63.00$64.00Aug 14$0.11$0.89$0.118.09$63.11
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.19$1.81$0.199.53$49.81
$47.00$46.00Aug 14$0.11$0.89$0.118.09$46.89
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58
$51.50$50.50Jul 20$0.15$0.85$0.155.67$51.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 37.46, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.58$2.58$0.426.14$47.58
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
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$1.81$1.81$0.199.53$59.19
$64.00$63.00Aug 21$0.89$0.89$0.118.09$63.11
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$65.00$64.00Aug 21$0.86$0.86$0.146.14$64.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0567.7%53.3%
$59.00Jul 8Jul 10$0.0661.6%51.2%
$58.50Jul 8Jul 10$0.0755.3%47.8%
$50.00Jul 8Jul 10$0.0882.6%63.0%
$50.50Jul 8Jul 10$0.0872.1%59.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0582.6%63.0%
$50.50Jul 8Jul 10$0.0672.1%59.3%
$51.00Jul 8Jul 10$0.0867.8%56.6%
$60.00Jul 8Jul 10$0.0869.6%55.8%
$63.50Jul 10Jul 17$0.0868.6%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 1.95% of stock, avg 11.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.51$0.56$1.07$53.93$56.071.95%
$55.50Jul 8$0.30$0.86$1.16$54.34$56.662.11%
$54.50Jul 8$0.81$0.37$1.18$53.32$55.682.15%
$54.00Jul 8$1.16$0.22$1.38$52.62$55.382.51%
$56.00Jul 8$0.17$1.23$1.40$54.60$57.402.55%
$53.50Jul 8$1.58$0.14$1.72$51.78$55.223.13%
$56.50Jul 8$0.10$1.64$1.74$54.76$58.243.17%
$55.00Jul 10$0.90$0.94$1.84$53.16$56.843.35%
$55.50Jul 10$0.68$1.21$1.89$53.61$57.393.44%
$54.50Jul 10$1.18$0.72$1.90$52.60$56.403.46%

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
$57.00$53.00Jul 8$0.06$0.08$0.14$52.86$57.14
$56.50$52.50Jul 8$0.10$0.06$0.16$52.34$56.66
$56.50$53.00Jul 8$0.10$0.08$0.18$52.82$56.68
$57.00$53.50Jul 8$0.06$0.14$0.20$53.30$57.20
$56.00$52.50Jul 8$0.17$0.06$0.23$52.27$56.23
$56.50$53.50Jul 8$0.10$0.14$0.24$53.26$56.74
$56.00$53.00Jul 8$0.17$0.08$0.25$52.75$56.25
$57.00$54.00Jul 8$0.06$0.22$0.28$53.72$57.28
$56.00$53.50Jul 8$0.17$0.14$0.31$53.19$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 9.00, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Jul 24$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$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 $-0.33, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.03$1.97
$60.00$62.001:2Jul 20-$0.06$1.94
$58.00$60.001:2Jul 22-$0.09$1.91
$61.00$63.001:2Aug 14-$0.55$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.33$4.67
$48.00$45.001:2Aug 21-$0.09$2.91
$50.00$48.001:2Jul 22-$0.05$1.95
$55.00$53.001:2Jul 22-$0.27$1.73
$59.00$57.001:2Jul 15-$1.00$1.00

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 1.64%)

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$2.950.481.9%5.37%7.32%2266.5K
$55.00Aug 7$2.810.520.1%5.12%5.24%68273
$56.00Aug 14$2.660.471.9%4.84%6.79%422
$55.50Aug 7$2.570.491.0%4.68%5.72%4585
$57.00Aug 21$2.550.443.8%4.64%8.41%462.9K
$55.00Jul 31$2.460.520.1%4.48%4.61%1191.8K
$56.50Aug 14$2.460.452.9%4.48%7.34%46
$56.00Aug 7$2.350.471.9%4.28%6.23%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 92,790
Total Puts 35,163
Put/Call Ratio 0.38
Net Difference 57,627

Prior's Put/Call Breakdown

Total Calls 59,894
Total Puts 42,897
Put/Call Ratio 0.72
Net Difference 16,997

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