Tour v297
SLV
iShares Silver Trust
$55.05 -1.89%
(7/7 12:30) ◀
|
Tuesday, July 7, 2026 (12:35pm)
January 2026
|
▶ (7/7 12:40)
◀ 7/7 12:35 ▶

Option Volume

Detail
ℹ
Current (07/07 12:35pm) 134,904
Calls: 97,576 (72%)
Puts: 37,328 (28%)
Prior (07/06) 114,700
Calls: 64,825 (57%)
Puts: 49,875 (43%)
Current vs Prior +17.61%
Calls: +50.52% (Calls)
Puts: -25.16% (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 -45.98%
Calls: -34.05%
Puts: -63.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:35pm) $24.55M
Calls: $19.88M (81%)
Puts: $4.67M (19%)
Prior (07/06) $19.84M
Calls: $13.27M (67%)
Puts: $6.57M (33%)
Current vs Prior +23.69%
Calls: +49.76%
Puts: -28.96%
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 -64.10%
Calls: +8.69%
Puts: -90.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:35pm) 0.38
Prior (07/06) 0.77
Current vs Prior -50.28%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -46.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:35pm) 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% | 3.78%3.78% | 6.25%5.52% | 13.12%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -18.46% | -7.42%-7.42% | -2.06%-1.63% | -1.22%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.05% | -7.64%-7.42% | -2.06%-1.63% | -1.22%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -18.46% | -7.42%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.97% | 3.88%
Calls: 5.45% | 4.21%
Puts: 6.49% | 3.54%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -24.91% | -61.58%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -49.35% | -64.74%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($19.88M) vs puts ($4.67M). Extreme bullish P/C ratio of 0.38 - heavy call buying (97,576 calls vs 37,328 puts). P/C ratio dropping 50% - 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
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
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 551 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.671.69$1.681.2%4.3K0.3213.5K
$46.00Aug 149.659.80$9.731.5%200.8820
$47.00Jul 318.458.60$8.521.8%670.9045
$48.00Aug 218.108.25$8.181.8%220.8280
$47.50Jul 318.008.15$8.071.9%800.8946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.559.70$9.631.6%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 2110.4010.60$10.501.9%50.829.2K
$55.50Jul 312.592.64$2.621.9%80.51389

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2060.053.5K
$61.00Jul 130.070.08$0.0812.5%240.0528
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$58.00Jul 100.130.15$0.1414.3%3930.125.6K
$59.00Jul 130.140.17$0.1618.8%860.1197
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%230.04175
$50.00Jul 100.060.07$0.0714.3%4190.0513.6K
$45.00Jul 170.070.08$0.0812.5%410.036.8K
$46.50Jul 170.090.10$0.1010.0%200.0450
$47.00Jul 170.100.12$0.1118.2%1300.0512.1K

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 1510.5510.75$10.651.9%801.0023
$45.00Jul 1510.0010.25$10.132.5%481.0027
$45.50Jul 159.509.80$9.653.1%1101.0017
$46.00Jul 159.109.30$9.202.2%701.0017
$45.50Jul 89.509.70$9.602.1%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.303.55$3.437.3%511.0071
$59.00Jul 83.804.00$3.905.1%21.0010
$60.00Jul 84.805.05$4.935.1%41.0027
$62.50Jul 87.307.50$7.402.7%--1.0012
$61.50Jul 106.306.55$6.433.9%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 122.7K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.22$1.203.3%17.8K0.424.2K
$60.00Jul 170.300.32$0.316.5%12.7K0.1453.0K
$55.00Aug 213.453.55$3.502.9%6.6K0.5313.0K
$60.00Aug 211.671.69$1.681.2%4.3K0.3213.5K
$65.00Aug 210.820.84$0.832.4%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 80.460.51$0.4910.2%1.4K0.481.2K
$54.00Jul 80.160.19$0.1816.7%1.3K0.22921
$55.00Jul 100.850.88$0.873.4%1.0K0.4816.0K

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 68.5%, max 203.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21147.4%48.6%203.5%41.8K
$65.00Jul 8Aug 21121.7%47.3%157.0%3.8K22.3K
$46.50Jul 8Aug 7126.1%49.8%153.4%142
$46.00Jul 8Aug 14122.9%48.8%151.7%2132
$64.50Jul 8Jul 31116.8%48.5%141.0%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21147.4%48.6%203.5%317.6K
$46.50Jul 8Aug 7126.1%49.8%153.4%1100
$46.00Jul 8Aug 14122.9%48.8%151.7%169
$48.00Jul 8Aug 21105.2%45.4%131.9%324.1K
$47.00Jul 8Aug 14109.6%47.6%130.0%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 10.76, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.17$1.83$0.1710.76$60.17
$60.00$63.00Jul 22$0.26$2.74$0.2610.54$60.26
$63.00$64.00Aug 7$0.10$0.90$0.109.00$63.10
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.17$1.83$0.1710.76$49.83
$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$0.39$2.61$0.396.69$47.61
$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. 316 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
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 7$0.89$0.89$0.118.09$63.11
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$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
$47.00Jul 8Jul 13$0.05109.6%62.5%
$48.00Jul 8Jul 10$0.05105.2%75.8%
$48.50Jul 8Jul 10$0.0597.9%74.0%
$49.00Jul 8Jul 10$0.0596.1%69.1%
$49.50Jul 8Jul 10$0.0588.3%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0584.9%63.4%
$50.50Jul 8Jul 10$0.0574.3%59.0%
$64.00Jul 10Jul 17$0.0571.0%55.0%
$51.00Jul 8Jul 10$0.0770.1%56.7%
$58.50Jul 8Jul 10$0.0753.9%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 1.89% of stock, avg 11.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.55$0.49$1.04$53.96$56.041.89%
$55.50Jul 8$0.33$0.77$1.10$54.40$56.602.00%
$54.50Jul 8$0.87$0.30$1.17$53.33$55.672.13%
$56.00Jul 8$0.18$1.10$1.28$54.72$57.282.33%
$54.00Jul 8$1.25$0.18$1.43$52.57$55.432.60%
$56.50Jul 8$0.10$1.54$1.64$54.86$58.142.98%
$53.50Jul 8$1.70$0.10$1.80$51.70$55.303.27%
$55.00Jul 10$0.95$0.87$1.82$53.18$56.823.31%
$55.50Jul 10$0.71$1.13$1.84$53.66$57.343.34%
$54.50Jul 10$1.25$0.66$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 0.18% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.04$0.06$0.10$52.90$57.60
$57.00$53.00Jul 8$0.06$0.06$0.12$52.88$57.12
$57.50$53.50Jul 8$0.04$0.10$0.14$53.36$57.64
$56.50$53.00Jul 8$0.10$0.06$0.16$52.84$56.66
$57.00$53.50Jul 8$0.06$0.10$0.16$53.34$57.16
$56.50$53.50Jul 8$0.10$0.10$0.20$53.30$56.70
$57.50$54.00Jul 8$0.04$0.18$0.22$53.78$57.72
$56.00$53.00Jul 8$0.18$0.06$0.24$52.76$56.24
$57.00$54.00Jul 8$0.06$0.18$0.24$53.76$57.24
$56.00$53.50Jul 8$0.18$0.10$0.28$53.22$56.28

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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
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
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
48/4952/53Aug 21$0.83$0.174.88$48.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 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
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 20$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 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. 206 found (best net $-0.25, 203 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$60.00$62.001:2Jul 20-$0.04$1.96
$58.00$60.001:2Jul 20-$0.05$1.95
$58.00$60.001:2Jul 22-$0.10$1.90
$63.00$64.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.25$4.75
$48.00$45.001:2Aug 21-$0.11$2.89
$50.00$48.001:2Jul 22-$0.07$1.93
$55.00$53.001:2Jul 22-$0.21$1.79
$59.00$57.001:2Jul 15-$0.98$1.02

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.45%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.7%5.45%7.18%2306.5K
$56.00Aug 14$2.700.481.7%4.90%6.63%422
$55.50Aug 7$2.610.500.8%4.74%5.56%4785
$57.00Aug 21$2.600.443.5%4.72%8.27%462.9K
$56.50Aug 14$2.490.462.6%4.52%7.16%46
$56.00Aug 7$2.390.471.7%4.34%6.07%122209
$57.00Aug 14$2.300.433.5%4.18%7.72%2159
$55.50Jul 31$2.280.490.8%4.14%4.96%113174
$58.00Aug 21$2.250.405.4%4.09%9.45%1148.9K
$56.50Aug 7$2.180.452.6%3.96%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 97,576
Total Puts 37,328
Put/Call Ratio 0.38
Net Difference 60,248

Prior's Put/Call Breakdown

Total Calls 64,825
Total Puts 49,875
Put/Call Ratio 0.77
Net Difference 14,950

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