Tour v297
SLV
iShares Silver Trust
$55.09 -1.82%
(7/7 12:15) ◀
|
Tuesday, July 7, 2026 (12:20pm)
January 2026
|
▶ (7/7 12:25)
◀ 7/7 12:20 ▶

Option Volume

Detail
ℹ
Current (07/07 12:20pm) 130,796
Calls: 95,060 (73%)
Puts: 35,736 (27%)
Prior (07/06) 106,400
Calls: 62,431 (59%)
Puts: 43,969 (41%)
Current vs Prior +22.93%
Calls: +52.26% (Calls)
Puts: -18.72% (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 -47.63%
Calls: -35.75%
Puts: -64.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:20pm) $23.47M
Calls: $18.95M (81%)
Puts: $4.52M (19%)
Prior (07/06) $19.16M
Calls: $12.95M (68%)
Puts: $6.21M (32%)
Current vs Prior +22.53%
Calls: +46.34%
Puts: -27.15%
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 -65.67%
Calls: +3.63%
Puts: -90.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:20pm) 0.38
Prior (07/06) 0.70
Current vs Prior -46.62%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -47.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:20pm) 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 2.41% | 3.79%3.79% | 6.28%5.55% | 13.16%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -17.90% | -7.04%-7.04% | -1.56%-1.06% | -0.88%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -18.50% | -7.26%-7.04% | -1.56%-1.06% | -0.88%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -17.90% | -7.04%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.57% | 3.77%
Calls: 5.26% | 3.09%
Puts: 7.89% | 4.46%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -17.36% | -62.67%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -44.26% | -65.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($18.95M) vs puts ($4.52M). Extreme bullish P/C ratio of 0.38 - heavy call buying (95,060 calls vs 35,736 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
12:15BULLISHBULLISHBULLISH
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 548 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.671.69$1.681.2%4.1K0.3213.5K
$45.00Aug 2110.6510.80$10.731.4%20.891.8K
$50.00Aug 216.556.65$6.601.5%500.766.3K
$57.00Aug 212.612.65$2.631.5%460.442.9K
$58.00Aug 212.242.28$2.261.8%1120.408.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.609.75$9.681.5%10.802.4K
$64.00Jul 319.159.30$9.231.6%340.88128
$55.00Jul 312.342.38$2.361.7%830.47707
$63.50Jul 318.708.85$8.771.7%30.8634
$56.00Jul 312.862.91$2.891.7%180.54254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5660.093.8K
$60.00Jul 100.050.06$0.0616.7%1950.053.5K
$58.50Jul 100.090.10$0.1010.0%2160.09658
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$56.50Jul 80.100.12$0.1118.2%7150.15752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.070.08$0.0812.5%5060.101.5K
$45.00Jul 170.070.08$0.0812.5%380.036.8K
$46.50Jul 170.090.10$0.1010.0%140.0450
$47.00Jul 170.100.12$0.1118.2%1140.0512.1K
$51.50Jul 100.110.13$0.1216.7%300.095.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4510.65$10.551.9%11.0021
$45.00Jul 89.9510.15$10.052.0%11.0019
$45.50Jul 89.459.65$9.552.1%11.0012
$46.00Jul 88.959.15$9.052.2%11.0012
$46.50Jul 88.458.65$8.552.3%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 1010.3510.55$10.451.9%--0.9930
$62.50Jul 87.357.55$7.452.7%--0.9912
$60.00Jul 84.855.05$4.954.0%40.9927
$66.00Jul 1010.8511.05$10.951.8%--0.9975
$65.00Jul 109.8510.05$9.952.0%50.99203

Most actively traded options today. High liquidity = easy entry/exit. 680 active (total vol 119.0K, top 17.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.24$1.215.0%17.6K0.424.2K
$60.00Jul 170.300.32$0.316.5%12.5K0.1453.0K
$55.00Aug 213.453.55$3.502.9%6.5K0.5313.0K
$60.00Aug 211.671.69$1.681.2%4.1K0.3213.5K
$65.00Aug 210.800.83$0.823.7%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.052.11$2.082.9%8.3K0.5818.6K
$50.50Jul 100.060.09$0.0837.5%3.6K0.06124
$55.00Jul 80.470.51$0.498.2%1.4K0.481.2K
$54.00Jul 80.180.22$0.2020.0%1.2K0.23921
$53.50Jul 80.100.13$0.1225.0%1.0K0.14447

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 70.5%, max 217.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21154.3%48.6%217.2%31.8K
$65.00Jul 8Aug 21121.1%47.1%157.1%3.8K22.3K
$46.50Jul 8Aug 7125.5%49.8%152.1%142
$46.00Jul 8Aug 14122.3%48.8%150.6%2132
$64.50Jul 8Jul 31116.3%48.4%140.1%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21154.3%48.6%217.2%317.6K
$46.50Jul 8Aug 7125.5%49.8%152.1%1100
$46.00Jul 8Aug 14122.3%48.8%150.6%169
$44.50Jul 8Jul 17162.2%67.9%138.8%24160
$48.00Jul 8Aug 21104.7%45.6%129.7%324.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 11.50, avg 2.14)

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$0.26$2.74$0.2610.54$60.26
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 21$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.18$1.82$0.1810.11$49.82
$50.00$49.00Jul 24$0.12$0.88$0.127.33$49.88
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.40$2.60$0.406.50$47.60
$48.00$47.00Aug 14$0.14$0.86$0.146.14$47.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 326 found (best R:R 40.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.58$2.58$0.426.14$47.58
$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
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$52.00$52.50Jul 13$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$61.00$59.00Jul 20$1.78$1.78$0.228.09$59.22
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12

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
$59.50Jul 8Jul 10$0.0566.2%52.1%
$59.00Jul 8Jul 10$0.0660.0%49.8%
$50.50Jul 8Jul 10$0.0773.9%59.8%
$48.50Jul 8Jul 10$0.0897.4%73.9%
$49.00Jul 8Jul 10$0.0895.6%70.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0584.2%64.3%
$64.50Jul 10Jul 17$0.0573.9%56.2%
$65.50Jul 10Jul 17$0.0570.5%59.3%
$66.00Jul 10Jul 17$0.0579.2%60.2%
$50.50Jul 8Jul 10$0.0673.9%59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 1.92% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.57$0.49$1.06$53.94$56.061.92%
$55.50Jul 8$0.34$0.76$1.10$54.40$56.602.00%
$54.50Jul 8$0.88$0.31$1.19$53.31$55.692.16%
$56.00Jul 8$0.19$1.12$1.31$54.69$57.312.38%
$54.00Jul 8$1.26$0.20$1.46$52.54$55.462.65%
$56.50Jul 8$0.11$1.57$1.68$54.82$58.183.05%
$53.50Jul 8$1.67$0.12$1.79$51.71$55.293.25%
$55.00Jul 10$0.97$0.86$1.83$53.17$56.833.32%
$55.50Jul 10$0.72$1.12$1.84$53.66$57.343.34%
$54.50Jul 10$1.26$0.65$1.91$52.59$56.413.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.22% of stock, avg 4.78%)

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
$57.00$53.50Jul 8$0.06$0.12$0.18$53.32$57.18
$56.50$53.00Jul 8$0.11$0.08$0.19$52.81$56.69
$56.50$53.50Jul 8$0.11$0.12$0.23$53.27$56.73
$57.50$54.00Jul 8$0.04$0.20$0.24$53.76$57.74
$57.00$54.00Jul 8$0.06$0.20$0.26$53.74$57.26
$56.00$53.00Jul 8$0.19$0.08$0.27$52.73$56.27
$56.00$53.50Jul 8$0.19$0.12$0.31$53.19$56.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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. 207 found (best net $-0.22, 204 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-$0.12$1.88
$63.00$64.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.22$4.78
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.06$1.94
$55.00$53.001:2Jul 22-$0.25$1.75
$59.00$57.001:2Jul 15-$0.92$1.08

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.45%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.6%5.45%7.10%2296.5K
$56.00Aug 14$2.710.481.6%4.92%6.57%422
$55.50Aug 7$2.610.500.7%4.74%5.48%4585
$57.00Aug 21$2.610.443.5%4.74%8.20%462.9K
$56.50Aug 14$2.500.462.6%4.54%7.10%46
$56.00Aug 7$2.390.471.6%4.34%5.99%120209
$57.00Aug 14$2.310.433.5%4.19%7.66%2059
$55.50Jul 31$2.280.490.7%4.14%4.88%113174
$58.00Aug 21$2.240.405.3%4.07%9.35%1128.9K
$56.50Aug 7$2.180.452.6%3.96%6.52%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 95,060
Total Puts 35,736
Put/Call Ratio 0.38
Net Difference 59,324

Prior's Put/Call Breakdown

Total Calls 62,431
Total Puts 43,969
Put/Call Ratio 0.70
Net Difference 18,462

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