Tour v297
SLV
iShares Silver Trust
$55.06 -1.87%
(7/7 12:20) ◀
|
Tuesday, July 7, 2026 (12:25pm)
January 2026
|
▶ (7/7 12:30)
◀ 7/7 12:25 ▶

Option Volume

Detail
ℹ
Current (07/07 12:25pm) 132,328
Calls: 96,119 (73%)
Puts: 36,209 (27%)
Prior (07/06) 107,182
Calls: 63,093 (59%)
Puts: 44,089 (41%)
Current vs Prior +23.46%
Calls: +52.34% (Calls)
Puts: -17.87% (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 -47.01%
Calls: -35.04%
Puts: -64.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:25pm) $23.89M
Calls: $19.30M (81%)
Puts: $4.59M (19%)
Prior (07/06) $19.33M
Calls: $13.11M (68%)
Puts: $6.22M (32%)
Current vs Prior +23.59%
Calls: +47.30%
Puts: -26.34%
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 -65.06%
Calls: +5.56%
Puts: -90.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:25pm) 0.38
Prior (07/06) 0.70
Current vs Prior -46.09%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -47.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:25pm) 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 2.40% | 3.76%3.76% | 6.27%5.52% | 13.17%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -18.47% | -7.88%-7.88% | -1.79%-1.65% | -0.83%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.07% | -8.10%-7.88% | -1.79%-1.65% | -0.83%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -18.47% | -7.88%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.86% | 3.89%
Calls: 7.14% | 4.21%
Puts: 6.58% | 3.57%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -13.71% | -61.49%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -41.80% | -64.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($19.30M) vs puts ($4.59M). Extreme bullish P/C ratio of 0.38 - heavy call buying (96,119 calls vs 36,209 puts). P/C ratio dropping 46% - 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 BULLISH
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
12:20BULLISHBULLISHBULLISH
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 550 of results (avg 4.3%, best 0.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.681.69$1.690.6%4.1K0.3213.5K
$45.00Aug 2110.7010.85$10.771.4%20.891.8K
$46.00Aug 149.659.80$9.731.5%200.8820
$46.50Aug 79.059.20$9.131.6%--0.8915
$56.00Aug 213.003.05$3.031.7%2290.496.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.4510.60$10.521.4%50.829.2K
$64.00Aug 219.609.75$9.681.5%10.802.4K
$66.00Aug 2111.3011.50$11.401.8%180.841.8K
$66.00Jul 1710.8511.05$10.951.8%50.93771
$65.00Aug 710.1510.35$10.252.0%120.8610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%5740.093.8K
$60.00Jul 100.050.06$0.0616.7%2040.053.5K
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$58.00Jul 100.130.15$0.1414.3%3910.125.6K
$59.00Jul 130.140.17$0.1618.8%860.1197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%3980.0513.6K
$53.00Jul 80.070.08$0.0812.5%5080.101.5K
$45.00Jul 170.070.08$0.0812.5%410.036.8K
$46.50Jul 170.090.10$0.1010.0%180.0450
$47.00Jul 170.100.12$0.1118.2%1160.0512.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 363 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.4510.70$10.582.4%11.0021
$45.00Jul 89.9510.20$10.072.5%11.0019
$45.50Jul 89.459.70$9.572.6%11.0012
$46.00Jul 88.959.20$9.072.8%11.0012
$46.50Jul 88.458.70$8.572.9%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 106.306.55$6.433.9%--1.00114
$62.00Jul 106.807.05$6.933.6%101.00262
$62.50Jul 107.307.55$7.433.4%11.002.2K
$63.00Jul 107.808.05$7.933.2%31.00356
$63.50Jul 108.308.55$8.433.0%271.00169

Most actively traded options today. High liquidity = easy entry/exit. 683 active (total vol 120.3K, top 17.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.22$1.203.3%17.7K0.424.2K
$60.00Jul 170.310.33$0.326.3%12.6K0.1553.0K
$55.00Aug 213.453.55$3.502.9%6.6K0.5313.0K
$60.00Aug 211.681.69$1.690.6%4.1K0.3213.5K
$65.00Aug 210.810.86$0.846.0%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.052.11$2.082.9%8.3K0.5818.6K
$50.50Jul 100.050.09$0.0757.1%3.6K0.05124
$55.00Jul 80.480.49$0.492.0%1.4K0.481.2K
$54.00Jul 80.170.20$0.1915.8%1.2K0.22921
$53.50Jul 80.100.13$0.1225.0%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. 80 strikes (avg 69.6%, max 202.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21146.9%48.6%202.5%31.8K
$65.00Jul 8Aug 21121.4%47.4%155.9%3.8K22.3K
$46.50Jul 8Aug 7125.6%49.8%152.3%142
$46.00Jul 8Aug 14122.4%48.8%150.9%2132
$64.50Jul 8Jul 31116.6%48.5%140.5%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21146.9%48.6%202.5%317.6K
$46.50Jul 8Aug 7125.6%49.8%152.3%1100
$46.00Jul 8Aug 14122.4%48.8%150.9%169
$48.00Jul 8Aug 21104.8%45.6%130.0%324.1K
$47.00Jul 8Aug 14109.2%47.6%129.3%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 238 found (best R:R 11.50, avg 2.15)

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
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
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$0.11$0.89$0.118.09$49.89
$47.00$46.00Aug 14$0.11$0.89$0.118.09$46.89
$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. 319 found (best R:R 28.41, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.59$2.59$0.416.32$47.59
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.83$4.83$0.1728.41$60.17
$59.00$58.00Jul 13$0.90$0.90$0.109.00$58.10
$64.00$63.00Aug 7$0.89$0.89$0.118.09$63.11
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 8Jul 10$0.05154.7%98.4%
$47.00Jul 8Jul 13$0.05109.2%62.6%
$49.00Jul 8Jul 10$0.0595.7%70.4%
$59.50Jul 8Jul 10$0.0566.3%52.1%
$45.00Jul 8Jul 10$0.06146.9%97.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0584.3%63.3%
$50.50Jul 8Jul 10$0.0574.0%59.0%
$64.50Jul 10Jul 17$0.0570.5%56.7%
$65.50Jul 10Jul 17$0.0570.5%59.3%
$51.00Jul 8Jul 10$0.0769.8%56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 1.91% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.56$0.49$1.05$53.95$56.051.91%
$55.50Jul 8$0.33$0.76$1.09$54.41$56.591.98%
$54.50Jul 8$0.89$0.31$1.20$53.30$55.702.18%
$56.00Jul 8$0.18$1.09$1.27$54.73$57.272.31%
$54.00Jul 8$1.27$0.19$1.46$52.54$55.462.65%
$56.50Jul 8$0.11$1.53$1.64$54.86$58.142.98%
$55.00Jul 10$0.95$0.86$1.81$53.19$56.813.29%
$53.50Jul 8$1.70$0.12$1.82$51.68$55.323.31%
$55.50Jul 10$0.72$1.12$1.84$53.66$57.343.34%
$54.50Jul 10$1.24$0.66$1.90$52.60$56.403.45%

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$0.19$0.23$53.77$57.73
$57.00$54.00Jul 8$0.06$0.19$0.25$53.75$57.25
$56.00$53.00Jul 8$0.18$0.08$0.26$52.74$56.26
$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. 66 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
48/4952/53Aug 21$0.83$0.174.88$48.17$52.83
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. 59 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
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 13$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
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$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 $-0.27, 201 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.03$1.97
$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-$0.27$4.73
$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-$0.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 152 found (best yield 5.45%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.7%5.45%7.16%2296.5K
$56.00Aug 14$2.690.481.7%4.89%6.59%422
$55.50Aug 7$2.630.500.8%4.78%5.58%4585
$57.00Aug 21$2.600.443.5%4.72%8.25%462.9K
$56.50Aug 14$2.480.462.6%4.50%7.12%46
$56.00Aug 7$2.400.471.7%4.36%6.07%120209
$57.00Aug 14$2.310.433.5%4.20%7.72%2159
$55.50Jul 31$2.280.490.8%4.14%4.94%113174
$58.00Aug 21$2.240.405.3%4.07%9.41%1148.9K
$56.50Aug 7$2.190.452.6%3.98%6.59%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 96,119
Total Puts 36,209
Put/Call Ratio 0.38
Net Difference 59,910

Prior's Put/Call Breakdown

Total Calls 63,093
Total Puts 44,089
Put/Call Ratio 0.70
Net Difference 19,004

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