Tour v297
SLV
iShares Silver Trust
$55.02 -1.94%
(7/7 12:50) ◀
|
Tuesday, July 7, 2026 (12:55pm)
January 2026
|
▶ (7/7 13:00)
◀ 7/7 12:55 ▶

Option Volume

Detail
ℹ
Current (07/07 12:55pm) 139,328
Calls: 100,447 (72%)
Puts: 38,881 (28%)
Prior (07/06) 124,688
Calls: 69,680 (56%)
Puts: 55,008 (44%)
Current vs Prior +11.74%
Calls: +44.15% (Calls)
Puts: -29.32% (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 -44.21%
Calls: -32.11%
Puts: -61.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 12:55pm) $25.43M
Calls: $20.55M (81%)
Puts: $4.88M (19%)
Prior (07/06) $21.13M
Calls: $14.56M (69%)
Puts: $6.57M (31%)
Current vs Prior +20.33%
Calls: +41.09%
Puts: -25.69%
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 -62.81%
Calls: +12.36%
Puts: -90.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 12:55pm) 0.39
Prior (07/06) 0.79
Current vs Prior -50.97%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -45.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 12:55pm) 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% | 6.25%5.51% | 13.12%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -18.42% | -7.82%-7.82% | -2.01%-1.90% | -1.17%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.01% | -8.03%-7.82% | -2.01%-1.90% | -1.17%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -18.42% | -7.82%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.91% | 3.90%
Calls: 7.41% | 4.30%
Puts: 6.41% | 3.51%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -13.08% | -61.39%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -41.38% | -64.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($20.55M) vs puts ($4.88M). Extreme bullish P/C ratio of 0.39 - heavy call buying (100,447 calls vs 38,881 puts). P/C ratio dropping 51% - 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
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
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 560 of results (avg 4.2%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.651.67$1.661.2%4.5K0.3213.5K
$45.00Aug 2110.6510.80$10.731.4%30.891.8K
$45.00Aug 710.4010.55$10.481.4%610.9138
$55.50Jul 100.680.69$0.691.4%2890.43456
$46.00Aug 149.609.75$9.681.5%200.8820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 3110.1010.25$10.181.5%90.88168
$64.00Aug 219.609.75$9.681.5%10.802.4K
$55.00Jul 312.342.38$2.361.7%1810.48707
$63.50Jul 318.708.85$8.771.7%70.8634
$66.00Aug 2111.3511.55$11.451.7%180.841.8K

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%2070.053.5K
$59.00Jul 100.070.08$0.0812.5%910.071.9K
$65.00Jul 170.090.10$0.1010.0%1560.0421.7K
$59.50Jul 130.110.13$0.1216.7%90.09190
$58.00Jul 100.130.14$0.147.1%3930.125.6K
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%520.036.8K
$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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 89.459.65$9.552.1%11.0012
$46.00Jul 88.959.15$9.052.2%11.0012
$47.00Jul 87.958.15$8.052.5%10.9930
$47.50Jul 87.457.65$7.552.6%10.9923
$44.50Jul 810.4510.65$10.551.9%10.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.353.60$3.487.2%511.0071
$59.00Jul 83.854.10$3.976.3%21.0010
$60.00Jul 84.855.10$4.975.0%51.0027
$62.50Jul 87.357.55$7.452.7%--1.0012
$61.50Jul 106.356.60$6.483.9%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 126.8K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.171.21$1.193.4%17.9K0.424.2K
$60.00Jul 170.300.32$0.316.5%12.9K0.1453.0K
$55.00Aug 213.403.55$3.474.3%6.6K0.5313.0K
$60.00Aug 211.651.67$1.661.2%4.5K0.3213.5K
$65.00Aug 210.800.83$0.823.7%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.062.12$2.092.9%8.3K0.5818.6K
$50.50Jul 100.050.09$0.0757.1%3.6K0.05124
$55.00Jul 80.490.52$0.515.9%1.7K0.481.2K
$54.00Jul 80.160.19$0.1816.7%1.3K0.22921
$55.00Jul 100.860.89$0.883.4%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. 82 strikes (avg 70.2%, max 205.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21147.9%48.5%205.0%41.8K
$65.00Jul 8Aug 21128.9%47.2%173.3%3.8K22.3K
$46.50Jul 8Aug 7126.5%49.6%154.9%142
$46.00Jul 8Aug 14123.3%48.7%153.1%2132
$64.00Jul 8Aug 21113.0%46.5%142.9%1851.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21147.9%48.5%205.0%1827.6K
$46.50Jul 8Aug 7126.5%49.6%154.9%1100
$46.00Jul 8Aug 14123.3%48.7%153.2%169
$47.00Jul 8Aug 14109.9%47.2%132.6%251
$48.00Jul 8Aug 21105.6%45.4%132.6%354.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 11.50, avg 2.06)

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$0.25$2.75$0.2511.00$60.25
$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
$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
$51.50$50.50Jul 20$0.15$0.85$0.155.67$51.35
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 318 found (best R:R 32.33, avg 1.60)

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$2.60$2.60$0.406.50$47.60
$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
$53.00$53.50Jul 10$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$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
$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. 49 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0567.3%52.7%
$59.00Jul 8Jul 10$0.0661.0%49.7%
$51.00Jul 8Jul 10$0.0770.1%56.5%
$49.00Jul 8Jul 10$0.0896.3%68.9%
$49.50Jul 8Jul 10$0.0888.4%66.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0585.0%63.2%
$50.50Jul 8Jul 10$0.0574.3%58.8%
$66.00Jul 10Jul 17$0.0579.7%60.3%
$59.00Jul 8Jul 10$0.0661.0%49.7%
$51.00Jul 8Jul 10$0.0770.1%56.5%

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$0.32$0.78$1.10$54.40$56.602.00%
$54.50Jul 8$0.85$0.29$1.14$53.36$55.642.07%
$56.00Jul 8$0.18$1.14$1.32$54.68$57.322.40%
$54.00Jul 8$1.22$0.18$1.40$52.60$55.402.54%
$56.50Jul 8$0.10$1.56$1.66$54.84$58.163.02%
$53.50Jul 8$1.66$0.10$1.76$51.74$55.263.20%
$55.00Jul 10$0.93$0.88$1.81$53.19$56.813.29%
$55.50Jul 10$0.69$1.14$1.83$53.67$57.333.33%
$54.50Jul 10$1.21$0.66$1.87$52.63$56.373.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.20% of stock, avg 4.74%)

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$0.10$0.07$0.17$52.83$56.67
$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
$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. 59 found (best R:R 9.00, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$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. 209 found (best net $-0.28, 206 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-$0.11$1.89
$63.00$64.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.28$4.72
$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. 151 found (best yield 5.42%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.980.491.8%5.42%7.20%2556.5K
$56.00Aug 14$2.700.481.8%4.91%6.69%422
$55.50Aug 7$2.590.500.9%4.71%5.58%8485
$57.00Aug 21$2.570.443.6%4.67%8.27%532.9K
$56.50Aug 14$2.490.462.7%4.53%7.22%46
$56.00Aug 7$2.360.471.8%4.29%6.07%159209
$57.00Aug 14$2.290.433.6%4.16%7.76%2159
$55.50Jul 31$2.260.490.9%4.11%4.98%113174
$58.00Aug 21$2.210.405.4%4.02%9.43%1198.9K
$56.50Aug 7$2.160.442.7%3.93%6.62%7561

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 100,447
Total Puts 38,881
Put/Call Ratio 0.39
Net Difference 61,566

Prior's Put/Call Breakdown

Total Calls 69,680
Total Puts 55,008
Put/Call Ratio 0.79
Net Difference 14,672

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