Tour v297
SLV
iShares Silver Trust
$55.01 -1.96%
(7/7 12:10) ◀
|
Tuesday, July 7, 2026 (12:15pm)
January 2026
|
▶ (7/7 12:20)
◀ 7/7 12:15 ▶

Option Volume

Detail
ℹ
Current (07/07 12:15pm) 129,310
Calls: 93,888 (73%)
Puts: 35,422 (27%)
Prior (07/06) 104,678
Calls: 61,235 (58%)
Puts: 43,443 (42%)
Current vs Prior +23.53%
Calls: +53.32% (Calls)
Puts: -18.46% (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 -48.22%
Calls: -36.54%
Puts: -65.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:15pm) $22.99M
Calls: $18.42M (80%)
Puts: $4.57M (20%)
Prior (07/06) $19.00M
Calls: $12.81M (67%)
Puts: $6.19M (33%)
Current vs Prior +20.98%
Calls: +43.79%
Puts: -26.22%
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 -66.38%
Calls: +0.74%
Puts: -90.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:15pm) 0.38
Prior (07/06) 0.71
Current vs Prior -46.82%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -47.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:15pm) 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 2.44% | 3.84%3.84% | 6.31%5.58% | 13.27%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -17.16% | -6.02%-6.02% | -1.13%-0.59% | -0.05%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -17.77% | -6.24%-6.02% | -1.13%-0.59% | -0.05%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -17.16% | -6.02%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.28% | 4.26%
Calls: 5.56% | 4.26%
Puts: 5.00% | 4.27%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -33.58% | -57.82%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -55.21% | -61.28%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($18.42M) vs puts ($4.57M). Extreme bullish P/C ratio of 0.38 - heavy call buying (93,888 calls vs 35,422 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
12:10BULLISHBULLISHBULLISH
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 552 of results (avg 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.661.67$1.670.6%4.1K0.3213.5K
$45.00Aug 2110.6010.75$10.681.4%20.891.8K
$50.00Aug 216.506.60$6.551.5%500.756.3K
$56.00Jul 171.181.20$1.191.7%17.5K0.424.2K
$46.50Jul 248.708.85$8.771.7%940.9237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.659.80$9.731.5%10.802.4K
$64.00Aug 79.359.50$9.431.6%10.854
$64.00Jul 319.209.35$9.271.6%340.88128
$63.50Jul 318.758.90$8.821.7%--0.8734
$60.00Jul 315.705.80$5.751.7%--0.76188

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5550.093.8K
$60.00Jul 100.050.06$0.0616.7%1950.053.5K
$56.50Jul 80.090.10$0.1010.0%6980.14752
$58.50Jul 100.090.10$0.1010.0%2160.09658
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 80.110.13$0.1216.7%1.0K0.15447
$47.50Jul 170.120.14$0.1315.4%500.06123
$48.00Jul 170.140.16$0.1513.3%420.0713.2K
$52.00Jul 100.140.17$0.1618.8%4690.121.6K
$48.50Jul 170.150.18$0.1618.8%50.07107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4010.60$10.501.9%11.0021
$45.00Jul 89.9010.10$10.002.0%11.0019
$45.50Jul 89.409.60$9.502.1%11.0012
$46.00Jul 88.909.10$9.002.2%11.0012
$46.50Jul 88.408.60$8.502.4%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.407.60$7.502.7%--0.9912
$65.00Jul 109.9010.15$10.032.5%50.99203
$65.50Jul 1010.4010.65$10.532.4%--0.9930
$66.00Jul 1010.9011.15$11.032.3%--0.9975
$64.50Jul 109.409.65$9.532.6%60.9963

Most actively traded options today. High liquidity = easy entry/exit. 678 active (total vol 117.7K, top 17.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.20$1.191.7%17.5K0.424.2K
$60.00Jul 170.300.32$0.316.5%12.2K0.1453.0K
$55.00Aug 213.453.55$3.502.9%6.5K0.5313.0K
$60.00Aug 211.661.67$1.670.6%4.1K0.3213.5K
$65.00Aug 210.790.83$0.814.9%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.082.15$2.123.3%8.3K0.5818.6K
$50.50Jul 100.060.09$0.0837.5%3.6K0.06124
$55.00Jul 80.500.54$0.527.7%1.4K0.491.2K
$54.00Jul 80.190.22$0.2114.3%1.2K0.24921
$53.50Jul 80.110.13$0.1216.7%1.0K0.15447

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 68.7%, max 214.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.5%48.8%214.3%31.8K
$65.00Jul 8Aug 21121.5%47.1%157.9%3.8K22.3K
$46.50Jul 8Aug 7124.8%49.7%151.3%142
$46.00Jul 8Aug 14121.6%48.8%149.1%2132
$64.50Jul 8Jul 31116.7%48.5%140.5%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.5%48.8%214.3%307.6K
$46.50Jul 8Aug 7124.8%49.7%151.3%1100
$46.00Jul 8Aug 14121.6%48.8%149.1%169
$44.50Jul 8Jul 17161.3%67.7%138.4%20160
$47.00Jul 8Aug 14108.4%47.5%128.4%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 11.50, avg 2.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.16$1.84$0.1611.50$60.16
$60.00$63.00Jul 22$0.25$2.75$0.2511.00$60.25
$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
$62.00$63.00Aug 7$0.13$0.87$0.136.69$62.13
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$0.41$2.59$0.416.32$47.59
$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. 319 found (best R:R 32.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.58$2.58$0.426.14$47.58
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$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
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$61.00$59.00Jul 20$1.78$1.78$0.228.09$59.22
$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
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 13$0.05108.4%62.1%
$59.50Jul 8Jul 10$0.0566.7%52.5%
$59.00Jul 8Jul 10$0.0660.5%50.3%
$51.00Jul 8Jul 10$0.0769.1%57.5%
$49.00Jul 8Jul 10$0.0895.0%69.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0583.8%63.8%
$50.50Jul 8Jul 10$0.0673.2%59.3%
$58.50Jul 8Jul 10$0.0754.1%47.5%
$63.00Jul 10Jul 17$0.0764.8%52.5%
$63.50Jul 10Jul 17$0.0768.0%53.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 1.93% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.54$0.52$1.06$53.94$56.061.93%
$55.50Jul 8$0.32$0.80$1.12$54.38$56.622.04%
$54.50Jul 8$0.85$0.33$1.18$53.32$55.682.15%
$56.00Jul 8$0.18$1.17$1.35$54.65$57.352.45%
$54.00Jul 8$1.21$0.21$1.42$52.58$55.422.58%
$56.50Jul 8$0.10$1.61$1.71$54.79$58.213.11%
$53.50Jul 8$1.62$0.12$1.74$51.76$55.243.16%
$55.00Jul 10$0.94$0.90$1.84$53.16$56.843.34%
$55.50Jul 10$0.70$1.17$1.87$53.63$57.373.40%
$54.50Jul 10$1.21$0.68$1.89$52.61$56.393.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.04$0.08$0.12$52.88$57.62
$57.00$53.00Jul 8$0.06$0.08$0.14$52.86$57.14
$57.50$53.50Jul 8$0.04$0.12$0.16$53.34$57.66
$56.50$53.00Jul 8$0.10$0.08$0.18$52.82$56.68
$57.00$53.50Jul 8$0.06$0.12$0.18$53.32$57.18
$56.50$53.50Jul 8$0.10$0.12$0.22$53.28$56.72
$57.50$54.00Jul 8$0.04$0.21$0.25$53.75$57.75
$56.00$53.00Jul 8$0.18$0.08$0.26$52.74$56.26
$57.00$54.00Jul 8$0.06$0.21$0.27$53.73$57.27
$56.00$53.50Jul 8$0.18$0.12$0.30$53.20$56.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

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
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$58.00$60.00$62.00Jul 20$0.16$1.8411.50
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 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. 204 found (best net $-0.33, 201 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-$0.05$1.95
$58.00$60.001:2Jul 22-$0.11$1.89
$63.00$64.001:2Jul 13-$0.05$0.95
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-$0.28$1.72
$59.00$57.001:2Jul 15-$0.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.44%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.990.491.8%5.44%7.24%2296.5K
$56.00Aug 14$2.680.481.8%4.87%6.67%422
$55.50Aug 7$2.580.500.9%4.69%5.58%4585
$57.00Aug 21$2.580.443.6%4.69%8.31%462.9K
$56.50Aug 14$2.470.452.7%4.49%7.20%46
$56.00Aug 7$2.360.471.8%4.29%6.09%120209
$57.00Aug 14$2.280.433.6%4.14%7.76%2059
$55.50Jul 31$2.260.490.9%4.11%5.00%113174
$58.00Aug 21$2.230.405.4%4.05%9.49%1028.9K
$56.50Aug 7$2.150.442.7%3.91%6.62%3861

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 93,888
Total Puts 35,422
Put/Call Ratio 0.38
Net Difference 58,466

Prior's Put/Call Breakdown

Total Calls 61,235
Total Puts 43,443
Put/Call Ratio 0.71
Net Difference 17,792

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