Tour v297
SLV
iShares Silver Trust
$55.07 -1.85%
(7/7 13:05) ◀
|
Tuesday, July 7, 2026 (1:10pm)
January 2026
|
▶ (7/7 13:15)
◀ 7/7 13:10 ▶

Option Volume

Detail
ℹ
Current (07/07 1:10pm) 142,086
Calls: 102,092 (72%)
Puts: 39,994 (28%)
Prior (07/06) 129,431
Calls: 73,208 (57%)
Puts: 56,223 (43%)
Current vs Prior +9.78%
Calls: +39.45% (Calls)
Puts: -28.87% (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 -43.11%
Calls: -31.00%
Puts: -60.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:10pm) $26.36M
Calls: $21.22M (81%)
Puts: $5.14M (19%)
Prior (07/06) $22.02M
Calls: $15.44M (70%)
Puts: $6.58M (30%)
Current vs Prior +19.72%
Calls: +37.43%
Puts: -21.86%
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 -61.45%
Calls: +16.03%
Puts: -89.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:10pm) 0.39
Prior (07/06) 0.77
Current vs Prior -48.99%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -45.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:10pm) 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 2.36% | 3.74%3.74% | 6.23%5.50% | 13.07%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -19.72% | -8.34%-8.35% | -2.38%-1.99% | -1.53%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -20.31% | -8.56%-8.35% | -2.38%-1.99% | -1.53%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -19.72% | -8.34%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.38% | 4.36%
Calls: 5.36% | 4.21%
Puts: 5.41% | 4.50%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -32.33% | -56.83%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -54.36% | -60.37%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($21.22M) vs puts ($5.14M). Extreme bullish P/C ratio of 0.39 - heavy call buying (102,092 calls vs 39,994 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
13:05BULLISHBULLISHBULLISH
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 546 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.7010.85$10.771.4%80.891.8K
$46.00Aug 149.659.80$9.731.5%200.8820
$58.00Aug 212.232.27$2.251.8%1250.408.9K
$47.00Jul 248.308.45$8.381.8%1840.9341
$60.00Aug 211.651.68$1.671.8%4.6K0.3213.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 3110.0510.20$10.131.5%90.88168
$64.00Aug 219.559.70$9.631.6%10.802.4K
$66.00Aug 2111.3011.50$11.401.8%180.841.8K
$66.00Jul 1710.8511.05$10.951.8%50.96771
$66.00Jul 1010.8011.00$10.901.8%--1.0075

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.49, 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
$59.50Jul 100.060.07$0.0714.3%380.06324
$59.00Jul 100.080.09$0.0911.1%930.071.9K
$65.00Jul 170.090.10$0.1010.0%1610.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%6770.081.5K
$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 1710.6010.85$10.732.3%2021.0010
$45.00Jul 1710.1010.35$10.232.4%--1.00239
$45.50Jul 89.509.70$9.602.1%11.0012
$46.00Jul 89.009.25$9.132.7%11.0012
$47.50Jul 87.507.75$7.633.3%10.9923
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 129.0K, 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%13.0K0.1453.0K
$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 172.012.09$2.053.9%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 100.830.85$0.842.4%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 71.7%, max 209.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.3%48.2%209.7%91.8K
$46.50Jul 8Aug 7134.3%49.9%169.1%142
$47.00Jul 8Aug 14126.9%47.4%167.8%4170
$65.00Jul 8Aug 21122.6%47.1%160.6%3.8K22.3K
$46.00Jul 8Aug 14124.5%48.8%155.1%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.3%48.2%209.7%1837.6K
$46.50Jul 8Aug 7134.3%49.9%169.1%1100
$47.00Jul 8Aug 14126.9%47.4%167.8%251
$46.00Jul 8Aug 14124.5%48.8%155.1%169
$48.00Jul 8Aug 21106.6%45.5%134.5%604.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 10.54, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
$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$0.40$2.60$0.406.50$47.60
$51.50$50.50Jul 20$0.14$0.86$0.146.14$51.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 313 found (best R:R 40.67, avg 1.57)

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$2.59$2.59$0.416.32$47.59
$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
$53.50$54.00Jul 8$0.40$0.40$0.104.00$53.90
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$1.78$1.78$0.228.09$59.22
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15

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$0.0566.8%52.0%
$51.00Jul 8Jul 10$0.0771.3%57.3%
$59.00Jul 8Jul 10$0.0760.5%50.5%
$51.50Jul 8Jul 10$0.0963.4%54.9%
$58.50Jul 8Jul 10$0.0954.0%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0585.9%63.9%
$50.50Jul 8Jul 10$0.0575.5%59.5%
$51.00Jul 8Jul 10$0.0771.3%57.3%
$58.50Jul 8Jul 10$0.0754.0%48.1%
$60.00Jul 8Jul 10$0.0768.7%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 1.87% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.56$0.47$1.03$53.97$56.031.87%
$55.50Jul 8$0.33$0.74$1.07$54.43$56.571.94%
$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$1.67$0.10$1.77$51.73$55.273.21%
$55.00Jul 10$0.95$0.84$1.79$53.21$56.793.25%
$55.50Jul 10$0.70$1.11$1.81$53.69$57.313.29%
$54.50Jul 10$1.24$0.64$1.88$52.62$56.383.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.73%)

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. 66 found (best R:R 8.09, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
49/5052/53Aug 21$0.89$0.118.09$49.11$52.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
48/4952/53Aug 21$0.84$0.165.25$48.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
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. 55 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
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 209 found (best net $-0.17, 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
$58.00$60.001:2Jul 22-$0.12$1.88
$63.00$64.001:2Jul 13-$0.05$0.95
$61.00$62.001:2Jul 13-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.17$4.83
$48.00$45.001:2Aug 21-$0.08$2.92
$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. 154 found (best yield 5.45%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.7%5.45%7.14%2556.5K
$56.00Aug 14$2.700.481.7%4.90%6.59%422
$55.50Aug 7$2.620.500.8%4.76%5.54%8485
$57.00Aug 21$2.590.443.5%4.70%8.21%602.9K
$56.50Aug 14$2.500.462.6%4.54%7.14%46
$56.00Aug 7$2.390.481.7%4.34%6.03%159209
$57.00Aug 14$2.300.433.5%4.18%7.68%2159
$55.50Jul 31$2.280.500.8%4.14%4.92%113174
$58.00Aug 21$2.230.405.3%4.05%9.37%1258.9K
$56.50Aug 7$2.180.452.6%3.96%6.56%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 102,092
Total Puts 39,994
Put/Call Ratio 0.39
Net Difference 62,098

Prior's Put/Call Breakdown

Total Calls 73,208
Total Puts 56,223
Put/Call Ratio 0.77
Net Difference 16,985

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