Tour v297
SLV
iShares Silver Trust
$55.09 -1.81%
(7/7 12:55) ◀
|
Tuesday, July 7, 2026 (1:00pm)
January 2026
|
▶ (7/7 13:05)
◀ 7/7 13:00 ▶

Option Volume

Detail
ℹ
Current (07/07 1:00pm) 140,410
Calls: 101,085 (72%)
Puts: 39,325 (28%)
Prior (07/06) 125,534
Calls: 70,225 (56%)
Puts: 55,309 (44%)
Current vs Prior +11.85%
Calls: +43.94% (Calls)
Puts: -28.90% (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 -43.78%
Calls: -31.68%
Puts: -61.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:00pm) $25.91M
Calls: $20.83M (80%)
Puts: $5.07M (20%)
Prior (07/06) $21.44M
Calls: $14.84M (69%)
Puts: $6.60M (31%)
Current vs Prior +20.86%
Calls: +40.41%
Puts: -23.10%
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 -62.11%
Calls: +13.92%
Puts: -89.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:00pm) 0.39
Prior (07/06) 0.79
Current vs Prior -50.61%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -45.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:00pm) 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 2.38% | 3.78%3.78% | 6.23%5.43% | 13.05%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -19.14% | -7.49%-7.49% | -2.42%-3.32% | -1.70%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.73% | -7.71%-7.49% | -2.42%-3.32% | -1.70%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -19.14% | -7.49%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.68% | 3.79%
Calls: 5.36% | 3.09%
Puts: 8.00% | 4.50%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -15.97% | -62.48%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -43.33% | -65.55%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($20.83M) vs puts ($5.07M). Extreme bullish P/C ratio of 0.39 - heavy call buying (101,085 calls vs 39,325 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
12:55BULLISHBULLISHBULLISH
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 558 of results (avg 4.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.661.69$1.671.8%4.5K0.3213.5K
$45.00Aug 2110.6510.85$10.751.9%80.891.8K
$44.50Jul 1010.5010.70$10.601.9%--1.0026
$44.50Jul 1310.5010.70$10.601.9%781.0017
$45.00Aug 710.4010.60$10.501.9%610.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 319.609.75$9.681.5%--0.8930
$66.00Aug 2111.3511.55$11.451.7%180.841.8K
$63.00Jul 318.208.35$8.271.8%30.85219
$66.00Jul 1710.9011.10$11.001.8%50.96771
$66.00Jul 1010.8511.05$10.951.8%--0.9975

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2080.053.5K
$57.00Jul 80.060.07$0.0714.3%6100.103.8K
$65.00Jul 170.090.10$0.1010.0%1600.0521.7K
$56.50Jul 80.100.11$0.119.1%7470.15752
$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%6550.091.5K
$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. 364 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
$62.50Jul 87.357.55$7.452.7%--0.9912
$65.50Jul 1010.3510.55$10.451.9%--0.9930
$66.00Jul 1010.8511.05$10.951.8%--0.9975
$65.00Jul 109.8010.05$9.932.5%50.99203
$64.00Jul 108.859.05$8.952.2%50.99273

Most actively traded options today. High liquidity = easy entry/exit. 690 active (total vol 127.8K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.171.22$1.194.2%17.9K0.424.2K
$60.00Jul 170.290.32$0.319.7%12.9K0.1453.0K
$55.00Aug 213.403.55$3.474.3%6.6K0.5313.0K
$60.00Aug 211.661.69$1.671.8%4.5K0.3213.5K
$65.00Aug 210.800.83$0.823.7%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.032.11$2.073.9%8.3K0.5718.6K
$50.50Jul 100.050.09$0.0757.1%3.6K0.05124
$55.00Jul 80.450.50$0.4810.4%1.7K0.471.2K
$54.00Jul 80.150.18$0.1618.8%1.3K0.21921
$55.00Jul 100.830.87$0.854.7%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 70.2%, max 205.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21148.7%48.6%205.7%91.8K
$65.00Jul 8Aug 21128.5%47.1%172.6%3.8K22.3K
$46.50Jul 8Aug 7127.2%49.8%155.5%142
$46.00Jul 8Aug 14124.0%48.8%154.0%2132
$64.50Jul 8Jul 31117.6%48.5%142.3%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21148.7%48.6%205.7%1827.6K
$46.50Jul 8Aug 7127.2%49.8%155.5%1100
$46.00Jul 8Aug 14124.0%48.8%154.0%169
$48.00Jul 8Aug 21106.1%45.4%133.8%404.1K
$47.00Jul 8Aug 14110.6%47.4%133.4%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 11.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$63.00Jul 22$0.25$2.75$0.2511.00$60.25
$60.00$61.00Jul 20$0.11$0.89$0.118.09$60.11
$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
$62.00$63.00Aug 7$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.17$1.83$0.1710.76$49.83
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 317 found (best R:R 32.33, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$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
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
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
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$65.00$64.00Aug 7$0.88$0.88$0.127.33$64.12

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$0.0566.8%52.1%
$47.00Jul 8Jul 13$0.06110.6%62.6%
$59.00Jul 8Jul 10$0.0660.5%49.9%
$50.50Jul 8Jul 10$0.0775.0%59.3%
$51.00Jul 8Jul 10$0.0770.8%57.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0585.4%63.7%
$50.50Jul 8Jul 10$0.0575.0%59.3%
$64.00Jul 10Jul 17$0.0571.0%55.0%
$64.50Jul 10Jul 17$0.0574.2%56.2%
$65.50Jul 10Jul 17$0.0576.5%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 1.89% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.56$0.48$1.04$53.96$56.041.89%
$55.50Jul 8$0.33$0.75$1.08$54.42$56.581.96%
$54.50Jul 8$0.86$0.29$1.15$53.35$55.652.09%
$56.00Jul 8$0.19$1.11$1.30$54.70$57.302.36%
$54.00Jul 8$1.25$0.16$1.41$52.59$55.412.56%
$56.50Jul 8$0.11$1.52$1.63$54.87$58.132.96%
$53.50Jul 8$1.67$0.10$1.77$51.73$55.273.21%
$55.00Jul 10$0.97$0.85$1.82$53.18$56.823.30%
$55.50Jul 10$0.72$1.11$1.83$53.67$57.333.32%
$54.50Jul 10$1.25$0.65$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 0.20% of stock, avg 4.73%)

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$0.07$0.07$0.14$52.86$57.14
$57.50$53.50Jul 8$0.04$0.10$0.14$53.36$57.64
$57.00$53.50Jul 8$0.07$0.10$0.17$53.33$57.17
$56.50$53.00Jul 8$0.11$0.07$0.18$52.82$56.68
$57.50$54.00Jul 8$0.04$0.16$0.20$53.80$57.70
$56.50$53.50Jul 8$0.11$0.10$0.21$53.29$56.71
$57.00$54.00Jul 8$0.07$0.16$0.23$53.77$57.23
$56.00$53.00Jul 8$0.19$0.07$0.26$52.74$56.26
$56.50$54.00Jul 8$0.11$0.16$0.27$53.73$56.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
53/5455/56Aug 21$0.84$0.165.25$53.16$55.84
50/5154/55Aug 21$0.83$0.174.88$50.17$54.83
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. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Jul 20$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 208 found (best net $-0.25, 205 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
$58.00$60.001:2Jul 22-$0.11$1.89
$63.00$64.001:2Jul 13-$0.05$0.95
$61.00$62.001:2Jul 13-$0.07$0.93
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-$0.26$1.74
$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. 153 found (best yield 5.45%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.6%5.45%7.10%2556.5K
$56.00Aug 14$2.690.481.6%4.88%6.53%422
$55.50Aug 7$2.600.500.7%4.72%5.46%8485
$57.00Aug 21$2.590.443.5%4.70%8.17%582.9K
$56.50Aug 14$2.490.462.6%4.52%7.08%46
$56.00Aug 7$2.370.471.6%4.30%5.95%159209
$57.00Aug 14$2.290.433.5%4.16%7.62%2159
$55.50Jul 31$2.270.490.7%4.12%4.86%113174
$58.00Aug 21$2.230.405.3%4.05%9.33%1248.9K
$56.50Aug 7$2.160.452.6%3.92%6.48%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 101,085
Total Puts 39,325
Put/Call Ratio 0.39
Net Difference 61,760

Prior's Put/Call Breakdown

Total Calls 70,225
Total Puts 55,309
Put/Call Ratio 0.79
Net Difference 14,916

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