Tour v297
SLV
iShares Silver Trust
$55.00 -1.98%
(7/7 12:35) ◀
|
Tuesday, July 7, 2026 (12:40pm)
January 2026
|
▶ (7/7 12:45)
◀ 7/7 12:40 ▶

Option Volume

Detail
ℹ
Current (07/07 12:40pm) 135,757
Calls: 98,134 (72%)
Puts: 37,623 (28%)
Prior (07/06) 118,244
Calls: 67,928 (57%)
Puts: 50,316 (43%)
Current vs Prior +14.81%
Calls: +44.47% (Calls)
Puts: -25.23% (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 -45.64%
Calls: -33.67%
Puts: -63.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:40pm) $24.71M
Calls: $19.90M (81%)
Puts: $4.80M (19%)
Prior (07/06) $20.35M
Calls: $13.75M (68%)
Puts: $6.60M (32%)
Current vs Prior +21.43%
Calls: +44.77%
Puts: -27.21%
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 -63.87%
Calls: +8.84%
Puts: -90.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:40pm) 0.38
Prior (07/06) 0.74
Current vs Prior -48.24%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -46.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:40pm) 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 1.93% | 3.31%3.31% | 5.78%5.07% | 12.24%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -34.46% | -18.92%-18.92% | -9.38%-9.64% | -7.84%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -34.94% | -19.11%-18.92% | -9.38%-9.64% | -7.84%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -34.46% | -18.92%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.62% | 3.30%
Calls: 5.56% | 3.23%
Puts: 7.69% | 3.37%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -16.73% | -67.33%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -43.84% | -70.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($19.90M) vs puts ($4.80M). Extreme bullish P/C ratio of 0.38 - heavy call buying (98,134 calls vs 37,623 puts). P/C ratio dropping 48% - 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
12:35BULLISHBULLISHBULLISH
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 566 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.651.67$1.661.2%4.4K0.3213.5K
$55.00Aug 213.453.50$3.481.4%6.6K0.5313.0K
$46.00Aug 149.609.75$9.681.5%200.8820
$46.50Jul 318.859.00$8.931.7%540.9044
$47.00Jul 318.408.55$8.481.8%670.8945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.609.75$9.681.5%10.802.4K
$66.00Aug 2111.3511.55$11.451.7%180.841.8K
$66.00Jul 1710.9011.10$11.001.8%50.93771
$55.50Jul 312.622.67$2.651.9%80.51389
$65.00Aug 2110.4510.65$10.551.9%50.829.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 181 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2060.053.5K
$65.00Jul 170.090.10$0.1010.0%1560.0421.7K
$65.50Jul 170.090.10$0.1010.0%50.0461.3K
$58.00Jul 100.130.14$0.147.1%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
$51.00Jul 100.090.10$0.1010.0%1760.07595
$46.50Jul 170.090.10$0.1010.0%200.0450

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.9011.15$11.032.3%111.0010
$44.50Jul 810.4010.65$10.532.4%11.0021
$45.00Jul 89.9010.15$10.032.5%11.0019
$45.50Jul 89.409.65$9.532.6%11.0012
$46.00Jul 88.909.15$9.032.8%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 159.9010.10$10.002.0%61.00--
$62.50Jul 87.357.60$7.483.3%--0.9912
$60.00Jul 84.855.10$4.975.0%40.9927
$65.50Jul 1010.3510.60$10.482.4%--0.9930
$66.00Jul 1010.8511.10$10.982.3%--0.9975

Most actively traded options today. High liquidity = easy entry/exit. 699 active (total vol 124.1K, top 17.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.161.20$1.183.4%17.8K0.424.2K
$60.00Jul 170.300.32$0.316.5%12.7K0.1453.0K
$55.00Aug 213.453.50$3.481.4%6.6K0.5313.0K
$60.00Aug 211.651.67$1.661.2%4.4K0.3213.5K
$65.00Aug 210.810.83$0.822.4%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.072.15$2.113.8%8.3K0.5818.6K
$50.50Jul 100.050.09$0.0757.1%3.6K0.06124
$55.00Jul 80.500.54$0.527.7%1.4K0.501.2K
$54.00Jul 80.170.20$0.1915.8%1.3K0.23921
$55.00Jul 100.870.90$0.893.4%1.0K0.4916.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 72.2%, max 215.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7161.5%53.1%204.4%9145
$45.00Jul 8Aug 21146.9%48.3%203.8%41.8K
$65.00Jul 8Aug 21122.6%47.4%158.7%3.8K22.3K
$46.50Jul 8Aug 7125.5%49.6%153.0%142
$46.00Jul 8Aug 14122.3%48.7%151.3%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14161.5%51.3%215.1%745
$45.00Jul 8Aug 21146.9%48.3%203.8%317.6K
$46.50Jul 8Aug 7125.5%49.6%153.0%1100
$46.00Jul 8Aug 14122.3%48.7%151.3%169
$47.00Jul 8Aug 14109.0%47.6%128.9%251

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 2.07)

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 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
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$48.00$47.00Aug 14$0.13$0.87$0.136.69$47.87
$48.00$45.00Aug 21$0.40$2.60$0.406.50$47.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 323 found (best R:R 32.33, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$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
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$59.00$58.00Jul 13$0.90$0.90$0.109.00$58.10
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$65.00$64.00Aug 7$0.90$0.90$0.109.00$64.10
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0567.5%52.9%
$59.00Jul 8Jul 10$0.0661.2%50.7%
$49.00Jul 8Jul 10$0.0795.4%68.5%
$50.50Jul 8Jul 10$0.0873.5%58.3%
$58.50Jul 8Jul 10$0.0854.8%48.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0584.2%62.7%
$50.50Jul 8Jul 10$0.0573.5%58.3%
$59.00Jul 8Jul 10$0.0661.2%50.7%
$58.50Jul 8Jul 10$0.0754.8%48.5%
$63.00Jul 10Jul 17$0.0765.1%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 358 found (cheapest 1.93% of stock, avg 11.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.54$0.52$1.06$53.94$56.061.93%
$55.50Jul 8$0.32$0.81$1.13$54.37$56.632.05%
$54.50Jul 8$0.83$0.32$1.15$53.35$55.652.09%
$56.00Jul 8$0.18$1.16$1.34$54.66$57.342.44%
$54.00Jul 8$1.23$0.19$1.42$52.58$55.422.58%
$56.50Jul 8$0.10$1.58$1.68$54.82$58.183.05%
$53.50Jul 8$1.64$0.11$1.75$51.75$55.253.18%
$55.00Jul 10$0.93$0.89$1.82$53.18$56.823.31%
$55.50Jul 10$0.67$1.15$1.82$53.68$57.323.31%
$54.50Jul 10$1.21$0.67$1.88$52.62$56.383.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.76%)

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$0.11$0.15$53.35$57.65
$56.50$53.00Jul 8$0.10$0.06$0.16$52.84$56.66
$57.00$53.50Jul 8$0.06$0.11$0.17$53.33$57.17
$56.50$53.50Jul 8$0.10$0.11$0.21$53.29$56.71
$57.50$54.00Jul 8$0.04$0.19$0.23$53.77$57.73
$56.00$53.00Jul 8$0.18$0.06$0.24$52.76$56.24
$57.00$54.00Jul 8$0.06$0.19$0.25$53.75$57.25
$56.00$53.50Jul 8$0.18$0.11$0.29$53.21$56.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 8.09, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
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
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
48/4952/53Aug 21$0.81$0.194.26$48.19$52.81
50/5154/55Aug 21$0.81$0.194.26$50.19$54.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 13$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 20$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. 211 found (best net $-0.30, 208 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-$0.13$1.87
$63.00$64.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.30$4.70
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.07$1.93
$55.00$53.001:2Jul 22-$0.27$1.73
$59.00$57.001:2Jul 15-$0.96$1.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 161 found (best yield 6.27%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.450.530.0%6.27%6.27%6.6K13.0K
$55.00Aug 14$3.150.530.0%5.73%5.73%19150
$56.00Aug 21$2.960.481.8%5.38%7.20%2456.5K
$55.00Aug 7$2.830.530.0%5.15%5.15%106273
$56.00Aug 14$2.680.481.8%4.87%6.69%422
$55.50Aug 7$2.580.500.9%4.69%5.60%8185
$57.00Aug 21$2.560.443.6%4.65%8.29%532.9K
$55.00Jul 31$2.480.520.0%4.51%4.51%1311.8K
$56.50Aug 14$2.470.452.7%4.49%7.22%46
$56.00Aug 7$2.360.471.8%4.29%6.11%138209

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 98,134
Total Puts 37,623
Put/Call Ratio 0.38
Net Difference 60,511

Prior's Put/Call Breakdown

Total Calls 67,928
Total Puts 50,316
Put/Call Ratio 0.74
Net Difference 17,612

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