Tour v297
SLV
iShares Silver Trust
$55.08 -1.83%
(7/7 13:00) ◀
|
Tuesday, July 7, 2026 (1:05pm)
January 2026
|
▶ (7/7 13:10)
◀ 7/7 13:05 ▶

Option Volume

Detail
ℹ
Current (07/07 1:05pm) 141,326
Calls: 101,677 (72%)
Puts: 39,649 (28%)
Prior (07/06) 126,916
Calls: 71,074 (56%)
Puts: 55,842 (44%)
Current vs Prior +11.35%
Calls: +43.06% (Calls)
Puts: -29.00% (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 -43.41%
Calls: -31.28%
Puts: -61.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:05pm) $26.21M
Calls: $21.14M (81%)
Puts: $5.08M (19%)
Prior (07/06) $21.69M
Calls: $15.08M (70%)
Puts: $6.61M (30%)
Current vs Prior +20.82%
Calls: +40.13%
Puts: -23.23%
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 -61.67%
Calls: +15.57%
Puts: -89.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:05pm) 0.39
Prior (07/06) 0.79
Current vs Prior -50.37%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -45.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:05pm) 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% | 3.76%3.76% | 6.23%5.50% | 13.07%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -19.14% | -7.93%-7.93% | -2.42%-2.03% | -1.57%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.73% | -8.15%-7.93% | -2.42%-2.03% | -1.57%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -19.14% | -7.93%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.21% | 4.33%
Calls: 7.02% | 4.17%
Puts: 5.41% | 4.50%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -21.89% | -57.13%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -47.32% | -60.65%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($21.14M) vs puts ($5.08M). Extreme bullish P/C ratio of 0.39 - heavy call buying (101,677 calls vs 39,649 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
13:00BULLISHBULLISHBULLISH
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 548 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.201.22$1.211.7%17.9K0.434.2K
$60.00Aug 211.651.68$1.671.8%4.6K0.3213.5K
$48.00Aug 218.108.25$8.181.8%220.8380
$45.00Aug 2110.6510.85$10.751.9%80.901.8K
$44.50Jul 1310.5510.75$10.651.9%780.9817
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2111.3011.50$11.401.8%180.831.8K
$66.00Jul 1710.8511.05$10.951.8%50.93771
$66.00Jul 1010.8011.00$10.901.8%--1.0075
$62.00Aug 217.858.00$7.931.9%40.741.4K
$65.00Aug 2110.4010.60$10.501.9%50.819.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2080.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$59.00Jul 100.080.09$0.0911.1%910.071.9K
$65.00Jul 170.090.10$0.1010.0%1600.0521.7K
$58.00Jul 100.130.15$0.1414.3%3930.125.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%6600.081.5K
$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
$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. 364 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1510.5510.80$10.682.3%801.0023
$45.00Jul 1510.0510.30$10.182.5%481.0027
$45.50Jul 159.559.80$9.682.6%1101.0017
$46.00Jul 159.059.30$9.182.7%701.0017
$46.50Jul 158.608.80$8.702.3%1001.00--
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 84.805.00$4.904.1%51.0027
$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. 692 active (total vol 128.4K, top 17.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.201.22$1.211.7%17.9K0.434.2K
$60.00Jul 170.310.32$0.323.1%12.9K0.1553.0K
$55.00Aug 213.453.55$3.502.9%6.6K0.5313.0K
$60.00Aug 211.651.68$1.671.8%4.6K0.3213.5K
$65.00Aug 210.800.84$0.824.9%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.002.09$2.054.4%8.3K0.5718.6K
$50.50Jul 100.050.09$0.0757.1%3.6K0.05124
$55.00Jul 80.450.48$0.476.4%1.7K0.471.2K
$54.00Jul 80.150.18$0.1618.8%1.3K0.21921
$55.00Jul 100.830.86$0.853.5%1.0K0.4716.0K

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 71.6%, max 209.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.2%48.3%209.0%91.8K
$46.50Jul 8Aug 7134.2%49.9%169.1%142
$47.00Jul 8Aug 14126.8%47.4%167.6%4170
$65.00Jul 8Aug 21122.4%47.0%160.6%3.8K22.3K
$46.00Jul 8Aug 14124.4%48.8%154.9%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.2%48.3%209.0%1837.6K
$46.50Jul 8Aug 7134.2%49.9%169.1%1100
$47.00Jul 8Aug 14126.8%47.4%167.6%251
$46.00Jul 8Aug 14124.4%48.8%154.9%169
$48.00Jul 8Aug 21106.5%45.5%133.9%404.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 10.54, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$63.00Jul 22$0.26$2.74$0.2610.54$60.26
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$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$0.18$1.82$0.1810.11$49.82
$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$0.41$2.59$0.416.32$47.59
$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. 308 found (best R:R 40.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$61.00$59.00Jul 20$1.75$1.75$0.257.00$59.25
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15
$60.00$59.00Aug 14$0.85$0.85$0.155.67$59.15
$64.00$63.00Aug 21$0.85$0.85$0.155.67$63.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0566.6%52.1%
$59.00Jul 8Jul 10$0.0760.3%50.5%
$51.00Jul 8Jul 10$0.0971.2%57.2%
$58.50Jul 8Jul 10$0.0953.9%48.2%
$65.50Jul 10Jul 17$0.0976.5%59.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0585.9%63.9%
$50.50Jul 8Jul 10$0.0575.4%59.5%
$51.00Jul 8Jul 10$0.0771.2%57.2%
$58.50Jul 8Jul 10$0.0753.9%48.2%
$59.00Jul 8Jul 10$0.0760.3%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 1.89% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.57$0.47$1.04$53.96$56.041.89%
$55.50Jul 8$0.34$0.74$1.08$54.42$56.581.96%
$54.50Jul 8$0.88$0.29$1.17$53.33$55.672.12%
$56.00Jul 8$0.19$1.08$1.27$54.73$57.272.31%
$54.00Jul 8$1.27$0.16$1.43$52.57$55.432.60%
$56.50Jul 8$0.10$1.49$1.59$54.91$58.092.89%
$53.50Jul 8$1.70$0.10$1.80$51.70$55.303.27%
$55.00Jul 10$0.96$0.85$1.81$53.19$56.813.29%
$55.50Jul 10$0.72$1.11$1.83$53.67$57.333.32%
$54.50Jul 10$1.25$0.64$1.89$52.61$56.393.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.74%)

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$0.16$0.20$53.80$57.70
$57.00$54.00Jul 8$0.06$0.16$0.22$53.78$57.22
$56.00$53.00Jul 8$0.19$0.06$0.25$52.75$56.25
$56.50$54.00Jul 8$0.10$0.16$0.26$53.74$56.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 8.09, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 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. 210 found (best net $-0.17, 207 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-$0.12$1.88
$61.00$62.001:2Jul 13-$0.06$0.94
$63.00$64.001:2Jul 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.17$4.83
$48.00$45.001:2Aug 21-$0.07$2.93
$50.00$48.001:2Jul 22-$0.05$1.95
$55.00$53.001:2Jul 22-$0.23$1.77
$59.00$57.001:2Jul 15-$0.91$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.43%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.990.491.7%5.43%7.10%2556.5K
$56.00Aug 14$2.700.481.7%4.90%6.57%422
$55.50Aug 7$2.620.500.8%4.76%5.52%8485
$57.00Aug 21$2.580.453.5%4.68%8.17%592.9K
$56.50Aug 14$2.500.462.6%4.54%7.12%46
$56.00Aug 7$2.390.471.7%4.34%6.01%159209
$57.00Aug 14$2.300.433.5%4.18%7.66%2159
$55.50Jul 31$2.270.500.8%4.12%4.88%113174
$58.00Aug 21$2.220.405.3%4.03%9.33%1258.9K
$56.50Aug 7$2.180.452.6%3.96%6.54%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 101,677
Total Puts 39,649
Put/Call Ratio 0.39
Net Difference 62,028

Prior's Put/Call Breakdown

Total Calls 71,074
Total Puts 55,842
Put/Call Ratio 0.79
Net Difference 15,232

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