Tour v297
SLV
iShares Silver Trust
$55.04 -1.91%
(7/7 12:40) ◀
|
Tuesday, July 7, 2026 (12:45pm)
January 2026
|
▶ (7/7 12:50)
◀ 7/7 12:45 ▶

Option Volume

Detail
ℹ
Current (07/07 12:45pm) 137,611
Calls: 99,549 (72%)
Puts: 38,062 (28%)
Prior (07/06) 119,591
Calls: 68,237 (57%)
Puts: 51,354 (43%)
Current vs Prior +15.07%
Calls: +45.89% (Calls)
Puts: -25.88% (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 -44.90%
Calls: -32.72%
Puts: -62.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:45pm) $25.14M
Calls: $20.32M (81%)
Puts: $4.82M (19%)
Prior (07/06) $20.53M
Calls: $13.94M (68%)
Puts: $6.59M (32%)
Current vs Prior +22.45%
Calls: +45.77%
Puts: -26.85%
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 -63.23%
Calls: +11.11%
Puts: -90.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:45pm) 0.38
Prior (07/06) 0.75
Current vs Prior -49.20%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -46.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:45pm) 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 -18.44% | -7.85%-7.85% | -1.76%-1.62% | -0.79%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.04% | -8.07%-7.85% | -1.76%-1.62% | -0.79%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -18.44% | -7.85%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.20% | 3.37%
Calls: 9.26% | 3.19%
Puts: 5.13% | 3.54%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -9.43% | -66.63%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -38.92% | -69.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($20.32M) vs puts ($4.82M). Extreme bullish P/C ratio of 0.38 - heavy call buying (99,549 calls vs 38,062 puts). P/C ratio dropping 49% - 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
12:40BULLISHBULLISHBULLISH
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 555 of results (avg 4.3%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.810.82$0.821.2%3.8K0.1822.2K
$45.00Aug 2110.6510.80$10.731.4%30.901.8K
$60.00Aug 211.651.68$1.671.8%4.4K0.3213.5K
$56.00Jul 241.641.67$1.651.8%1.0K0.45486
$47.50Aug 78.158.30$8.231.8%360.861
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.609.75$9.681.5%10.802.4K
$66.00Aug 2111.3511.55$11.451.7%180.831.8K
$65.00Aug 2110.4510.65$10.551.9%50.819.2K
$62.50Jul 317.807.95$7.881.9%10.8486
$65.00Jul 3110.1010.30$10.202.0%90.90168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 176 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
$56.50Jul 80.100.11$0.119.1%7470.15752
$60.00Jul 130.100.11$0.119.1%4230.07346
$59.50Jul 130.110.13$0.1216.7%90.09190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%230.04175
$53.00Jul 80.060.07$0.0714.3%6530.091.5K
$50.00Jul 100.060.07$0.0714.3%4190.0513.6K
$45.00Jul 170.070.08$0.0812.5%500.036.8K
$46.50Jul 170.090.10$0.1010.0%200.0450

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 810.4010.65$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
$46.50Jul 88.408.65$8.532.9%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 106.356.60$6.483.9%--1.00114
$62.00Jul 106.907.05$6.982.1%101.00262
$62.50Jul 107.357.60$7.483.3%11.002.2K
$63.00Jul 107.858.10$7.983.1%31.00356
$63.50Jul 108.358.60$8.482.9%271.00169

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 125.2K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.21$1.192.5%17.9K0.424.2K
$60.00Jul 170.290.32$0.319.7%12.7K0.1453.0K
$55.00Aug 213.453.55$3.502.9%6.6K0.5313.0K
$60.00Aug 211.651.68$1.671.8%4.4K0.3213.5K
$65.00Aug 210.810.82$0.821.2%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.072.13$2.102.9%8.3K0.5818.6K
$50.50Jul 100.050.09$0.0757.1%3.6K0.05124
$55.00Jul 80.490.52$0.515.9%1.4K0.481.2K
$54.00Jul 80.160.19$0.1816.7%1.3K0.22921
$55.00Jul 100.850.89$0.874.6%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 69.4%, max 203.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21147.5%48.6%203.7%41.8K
$65.00Jul 8Aug 21128.4%47.0%173.0%3.8K22.3K
$46.50Jul 8Aug 7126.1%49.6%154.0%142
$46.00Jul 8Aug 14122.9%48.7%152.5%2132
$64.00Jul 8Aug 21112.6%46.4%142.7%1851.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21147.5%48.6%203.7%1827.6K
$46.50Jul 8Aug 7126.1%49.6%154.0%1100
$46.00Jul 8Aug 14122.9%48.7%152.5%169
$48.00Jul 8Aug 21105.2%45.5%131.4%344.1K
$47.00Jul 8Aug 14109.6%47.5%130.7%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 2.07)

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$0.11$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$0.39$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. 323 found (best R:R 32.33, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$48.00Aug 21$2.63$2.63$0.377.11$47.63
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$48.50$49.00Jul 31$0.40$0.40$0.104.00$48.90
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
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$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. 47 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0567.1%52.4%
$59.00Jul 8Jul 10$0.0660.8%50.2%
$49.00Jul 8Jul 10$0.0796.0%69.0%
$50.50Jul 8Jul 10$0.0874.1%58.8%
$58.50Jul 8Jul 10$0.0854.4%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0584.8%63.3%
$50.50Jul 8Jul 10$0.0574.1%58.8%
$59.00Jul 8Jul 10$0.0660.8%50.2%
$60.00Jul 8Jul 10$0.0663.4%55.0%
$51.00Jul 8Jul 10$0.0769.9%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 1.91% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.54$0.51$1.05$53.95$56.051.91%
$55.50Jul 8$0.33$0.78$1.11$54.39$56.612.02%
$54.50Jul 8$0.86$0.32$1.18$53.32$55.682.14%
$56.00Jul 8$0.18$1.14$1.32$54.68$57.322.40%
$54.00Jul 8$1.23$0.18$1.41$52.59$55.412.56%
$56.50Jul 8$0.11$1.57$1.68$54.82$58.183.05%
$53.50Jul 8$1.65$0.10$1.75$51.75$55.253.18%
$55.00Jul 10$0.94$0.87$1.81$53.19$56.813.29%
$55.50Jul 10$0.70$1.13$1.83$53.67$57.333.32%
$54.50Jul 10$1.22$0.66$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 0.20% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.04$0.07$0.11$52.89$57.61
$57.00$53.00Jul 8$0.06$0.07$0.13$52.87$57.13
$57.50$53.50Jul 8$0.04$0.10$0.14$53.36$57.64
$57.00$53.50Jul 8$0.06$0.10$0.16$53.34$57.16
$56.50$53.00Jul 8$0.11$0.07$0.18$52.82$56.68
$56.50$53.50Jul 8$0.11$0.10$0.21$53.29$56.71
$57.50$54.00Jul 8$0.04$0.18$0.22$53.78$57.72
$57.00$54.00Jul 8$0.06$0.18$0.24$53.76$57.24
$56.00$53.00Jul 8$0.18$0.07$0.25$52.75$56.25
$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. 68 found (best R:R 9.00, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

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
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 13$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 20$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$58.00$59.00$60.00Aug 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. 205 found (best net $-0.30, 202 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$60.00$62.001:2Jul 20-$0.05$1.95
$58.00$60.001:2Jul 20-$0.06$1.94
$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-$0.11$2.89
$50.00$48.001:2Jul 22-$0.07$1.93
$55.00$53.001:2Jul 22-$0.25$1.75
$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. 150 found (best yield 5.43%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.990.491.7%5.43%7.18%2456.5K
$56.00Aug 14$2.690.481.7%4.89%6.63%422
$55.50Aug 7$2.580.500.8%4.69%5.52%8385
$57.00Aug 21$2.580.443.6%4.69%8.25%532.9K
$56.50Aug 14$2.480.452.6%4.51%7.16%46
$56.00Aug 7$2.380.471.7%4.32%6.07%150209
$57.00Aug 14$2.290.433.6%4.16%7.72%2159
$55.50Jul 31$2.260.490.8%4.11%4.94%113174
$58.00Aug 21$2.230.405.4%4.05%9.43%1178.9K
$56.50Aug 7$2.160.442.6%3.92%6.58%5661

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 99,549
Total Puts 38,062
Put/Call Ratio 0.38
Net Difference 61,487

Prior's Put/Call Breakdown

Total Calls 68,237
Total Puts 51,354
Put/Call Ratio 0.75
Net Difference 16,883

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