Tour v297
SLV
iShares Silver Trust
$54.98 -2.01%
(7/7 13:10) ◀
|
Tuesday, July 7, 2026 (1:15pm)
January 2026
|
▶ (7/7 13:20)
◀ 7/7 13:15 ▶

Option Volume

Detail
ℹ
Current (07/07 1:15pm) 143,213
Calls: 102,505 (72%)
Puts: 40,708 (28%)
Prior (07/06) 130,504
Calls: 73,825 (57%)
Puts: 56,679 (43%)
Current vs Prior +9.74%
Calls: +38.85% (Calls)
Puts: -28.18% (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 -42.65%
Calls: -30.72%
Puts: -60.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:15pm) $26.56M
Calls: $21.02M (79%)
Puts: $5.54M (21%)
Prior (07/06) $22.28M
Calls: $15.56M (70%)
Puts: $6.71M (30%)
Current vs Prior +19.25%
Calls: +35.08%
Puts: -17.45%
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 -61.15%
Calls: +14.96%
Puts: -88.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:15pm) 0.40
Prior (07/06) 0.77
Current vs Prior -48.27%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -44.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:15pm) 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 2.42% | 3.75%3.75% | 6.26%5.53% | 13.06%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -17.74% | -8.19%-8.20% | -1.94%-1.51% | -1.64%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -18.34% | -8.41%-8.20% | -1.94%-1.51% | -1.64%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -17.74% | -8.19%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.52% | 3.53%
Calls: 7.41% | 2.56%
Puts: 9.62% | 4.49%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +7.17% | -65.05%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -27.72% | -67.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($21.02M) vs puts ($5.54M). Extreme bullish P/C ratio of 0.40 - heavy call buying (102,505 calls vs 40,708 puts). P/C ratio dropping 48% - 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
13:10BULLISHBULLISHBULLISH
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 545 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 212.953.00$2.981.7%2740.486.5K
$46.50Jul 318.859.00$8.931.7%540.9144
$46.50Jul 248.708.85$8.771.7%940.9237
$47.00Aug 148.708.85$8.771.7%400.8640
$56.00Jul 171.151.17$1.161.7%18.0K0.424.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 213.753.80$3.781.3%800.52959
$55.00Aug 213.203.25$3.231.5%3620.4716.2K
$64.00Aug 219.609.75$9.681.5%10.802.4K
$65.00Aug 2110.4510.65$10.551.9%50.829.2K
$62.50Jul 317.807.95$7.881.9%10.8486

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%2180.053.5K
$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%1610.0421.7K
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. 368 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 1510.9511.20$11.082.3%801.0027
$44.50Jul 1510.4510.70$10.582.4%801.0023
$45.00Jul 159.9510.20$10.072.5%481.0027
$45.50Jul 159.459.70$9.572.6%1101.0017
$46.00Jul 159.009.20$9.102.2%701.0017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.403.60$3.505.7%511.0071
$59.00Jul 83.854.10$3.976.3%21.0010
$60.00Jul 84.855.10$4.975.0%51.0027
$62.50Jul 87.357.60$7.483.3%--1.0012
$61.50Jul 106.406.60$6.503.1%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 696 active (total vol 130.7K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.151.17$1.161.7%18.0K0.424.2K
$60.00Jul 170.290.31$0.306.7%13.0K0.1453.0K
$55.00Aug 213.403.50$3.452.9%6.6K0.5313.0K
$60.00Aug 211.631.66$1.651.8%4.6K0.3213.5K
$65.00Aug 210.800.82$0.812.5%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.082.14$2.112.8%8.3K0.5818.6K
$50.50Jul 100.060.09$0.0837.5%3.7K0.06124
$55.00Jul 80.490.54$0.529.6%1.7K0.501.2K
$54.00Jul 80.160.19$0.1816.7%1.3K0.22921
$53.50Jul 80.090.11$0.1020.0%1.1K0.14447

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 75.4%, max 219.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.2%48.0%210.9%91.8K
$44.00Jul 8Aug 7163.2%52.8%209.2%11445
$46.50Jul 8Aug 7133.3%49.5%169.1%142
$47.00Jul 8Aug 14125.9%47.3%166.1%4170
$65.00Jul 8Aug 21124.0%47.3%162.1%3.8K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14163.2%51.0%219.9%745
$45.00Jul 8Aug 21149.2%48.0%210.9%1847.6K
$46.50Jul 8Aug 7133.3%49.5%169.1%1100
$47.00Jul 8Aug 14125.9%47.3%166.0%251
$46.00Jul 8Aug 14123.6%48.5%154.9%169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 11.00, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
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$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$48.00$47.00Aug 14$0.13$0.87$0.136.69$47.87
$48.00$45.00Aug 21$0.40$2.60$0.406.50$47.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 9.00, avg 1.46)

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
$47.00$48.00Aug 14$0.84$0.84$0.165.25$47.84
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$53.00$53.50Jul 10$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13
$60.00$59.00Jul 24$0.85$0.85$0.155.67$59.15
$63.00$62.00Aug 21$0.83$0.83$0.174.88$62.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0568.2%53.2%
$49.50Jul 8Jul 10$0.0784.0%66.0%
$50.00Jul 8Jul 10$0.0785.0%63.0%
$50.50Jul 8Jul 10$0.0774.3%59.4%
$59.00Jul 8Jul 10$0.0762.0%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0585.0%63.0%
$50.50Jul 8Jul 10$0.0674.3%59.4%
$60.00Jul 8Jul 10$0.0670.1%55.7%
$51.00Jul 8Jul 10$0.0770.0%56.2%
$63.50Jul 10Jul 17$0.0771.3%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 1.87% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.51$0.52$1.03$53.97$56.031.87%
$55.50Jul 8$0.30$0.81$1.11$54.39$56.612.02%
$54.50Jul 8$0.81$0.31$1.12$53.38$55.622.04%
$56.00Jul 8$0.17$1.16$1.33$54.67$57.332.42%
$54.00Jul 8$1.20$0.18$1.38$52.62$55.382.51%
$56.50Jul 8$0.09$1.57$1.66$54.84$58.163.02%
$53.50Jul 8$1.63$0.10$1.73$51.77$55.233.15%
$55.00Jul 10$0.90$0.89$1.79$53.21$56.793.26%
$55.50Jul 10$0.67$1.15$1.82$53.68$57.323.31%
$54.50Jul 10$1.17$0.67$1.84$52.66$56.343.35%

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$0.09$0.06$0.15$52.85$56.65
$57.00$53.50Jul 8$0.06$0.10$0.16$53.34$57.16
$56.50$53.50Jul 8$0.09$0.10$0.19$53.31$56.69
$57.50$54.00Jul 8$0.04$0.18$0.22$53.78$57.72
$56.00$53.00Jul 8$0.17$0.06$0.23$52.77$56.23
$57.00$54.00Jul 8$0.06$0.18$0.24$53.76$57.24
$56.00$53.50Jul 8$0.17$0.10$0.27$53.23$56.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 13$0.05$0.9519.00
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 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 $-0.25, 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-$0.11$1.89
$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-$0.25$4.75
$48.00$45.001:2Aug 21-$0.09$2.91
$50.00$48.001:2Jul 22-$0.05$1.95
$55.00$53.001:2Jul 22-$0.26$1.74
$59.00$57.001:2Jul 15-$0.97$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 6.18%, avg 1.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.400.530.0%6.18%6.22%6.6K13.0K
$55.00Aug 14$3.100.530.0%5.64%5.67%19150
$56.00Aug 21$2.950.481.9%5.37%7.22%2746.5K
$55.00Aug 7$2.810.520.0%5.11%5.15%112273
$56.00Aug 14$2.640.481.9%4.80%6.66%422
$55.50Aug 7$2.570.500.9%4.67%5.62%8485
$57.00Aug 21$2.540.443.7%4.62%8.29%602.9K
$55.00Jul 31$2.460.520.0%4.47%4.51%1391.8K
$56.50Aug 14$2.460.452.8%4.47%7.24%46
$56.00Aug 7$2.320.471.9%4.22%6.07%159209

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 102,505
Total Puts 40,708
Put/Call Ratio 0.40
Net Difference 61,797

Prior's Put/Call Breakdown

Total Calls 73,825
Total Puts 56,679
Put/Call Ratio 0.77
Net Difference 17,146

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