Tour v297
SLV
iShares Silver Trust
$55.06 -1.87%
(7/7 13:20) ◀
|
Tuesday, July 7, 2026 (1:25pm)
January 2026
|
▶ (7/7 13:30)
◀ 7/7 13:25 ▶

Option Volume

Detail
ℹ
Current (07/07 1:25pm) 144,713
Calls: 103,415 (71%)
Puts: 41,298 (29%)
Prior (07/06) 132,865
Calls: 74,664 (56%)
Puts: 58,201 (44%)
Current vs Prior +8.92%
Calls: +38.51% (Calls)
Puts: -29.04% (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 -42.05%
Calls: -30.10%
Puts: -59.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:25pm) $26.88M
Calls: $21.33M (79%)
Puts: $5.55M (21%)
Prior (07/06) $22.79M
Calls: $16.00M (70%)
Puts: $6.80M (30%)
Current vs Prior +17.91%
Calls: +33.33%
Puts: -18.38%
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 -60.69%
Calls: +16.64%
Puts: -88.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:25pm) 0.40
Prior (07/06) 0.78
Current vs Prior -48.77%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -44.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:25pm) 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% | 3.72%3.72% | 6.19%5.48% | 13.08%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -19.09% | -8.77%-8.77% | -2.93%-2.30% | -1.51%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.68% | -8.99%-8.77% | -2.93%-2.30% | -1.51%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -19.09% | -8.77%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.36% | 3.40%
Calls: 5.45% | 3.19%
Puts: 5.26% | 3.60%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -32.58% | -66.34%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -54.53% | -69.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($21.33M) vs puts ($5.55M). Extreme bullish P/C ratio of 0.40 - heavy call buying (103,415 calls vs 41,298 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
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
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 533 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.6510.80$10.731.4%80.891.8K
$47.00Aug 148.758.90$8.821.7%400.8640
$58.00Aug 212.222.26$2.241.8%1260.408.9K
$47.50Aug 78.158.30$8.231.8%360.861
$48.00Aug 147.908.05$7.981.9%400.8440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 319.609.75$9.681.5%--0.8930
$66.00Aug 2111.3511.55$11.451.7%180.841.8K
$66.00Jul 1010.8511.05$10.951.8%--1.0075
$65.00Aug 2110.4510.65$10.551.9%50.829.2K
$65.50Jul 1710.4010.60$10.501.9%10.963.0K

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
$57.00Jul 80.050.06$0.0616.7%6170.093.8K
$60.00Jul 100.050.06$0.0616.7%2400.053.5K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$48.50Jul 170.150.18$0.1618.8%50.07107

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
$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
$61.50Jul 106.356.60$6.483.9%--1.00114
$62.00Jul 106.857.10$6.983.6%111.00262
$62.50Jul 107.357.55$7.452.7%11.002.2K
$63.00Jul 107.858.05$7.952.5%31.00356
$63.50Jul 108.358.55$8.452.4%271.00169

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 131.3K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.161.20$1.183.4%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 211.641.68$1.662.4%4.6K0.3213.5K
$65.00Aug 210.800.82$0.812.5%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.042.11$2.083.4%8.3K0.5818.6K
$50.50Jul 100.060.09$0.0837.5%3.7K0.06124
$55.00Jul 80.460.50$0.488.3%1.8K0.471.2K
$54.00Jul 80.150.20$0.1827.8%1.3K0.22921
$53.50Jul 80.080.11$0.1030.0%1.1K0.13447

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 72.6%, max 210.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.8%48.2%210.6%91.8K
$46.50Jul 8Aug 7134.7%49.6%171.8%142
$47.00Jul 8Aug 14127.3%47.3%169.1%4170
$65.00Jul 8Aug 21123.4%47.0%162.4%3.8K22.3K
$46.00Jul 8Aug 14124.9%48.6%157.0%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21149.8%48.2%210.6%1887.6K
$46.50Jul 8Aug 7134.7%49.6%171.8%1100
$47.00Jul 8Aug 14127.3%47.3%169.1%251
$46.00Jul 8Aug 14124.9%48.6%157.0%169
$48.00Jul 8Aug 21106.9%45.3%136.0%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 12.04, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$63.00Jul 22$0.23$2.77$0.2312.04$60.23
$65.00$66.00Aug 21$0.10$0.90$0.109.00$65.10
$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
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$0.12$0.88$0.127.33$49.88
$48.00$45.00Aug 21$0.40$2.60$0.406.50$47.60
$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. 319 found (best R:R 40.67, avg 1.62)

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$2.58$2.58$0.426.14$47.58
$47.00$48.00Aug 14$0.84$0.84$0.165.25$47.84
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$48.00$49.00Aug 21$0.82$0.82$0.184.56$48.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$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. 46 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0567.4%52.3%
$47.00Jul 8Jul 13$0.06127.3%62.7%
$59.00Jul 8Jul 10$0.0761.0%50.8%
$58.50Jul 8Jul 10$0.0954.5%48.4%
$65.50Jul 10Jul 17$0.0976.8%59.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0586.0%63.9%
$64.50Jul 10Jul 17$0.0574.4%56.8%
$65.50Jul 10Jul 17$0.0576.8%59.4%
$50.50Jul 8Jul 10$0.0675.5%60.3%
$51.00Jul 8Jul 10$0.0771.3%57.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 1.87% of stock, avg 11.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.55$0.48$1.03$53.97$56.031.87%
$55.50Jul 8$0.32$0.76$1.08$54.42$56.581.96%
$54.50Jul 8$0.86$0.29$1.15$53.35$55.652.09%
$56.00Jul 8$0.17$1.13$1.30$54.70$57.302.36%
$54.00Jul 8$1.23$0.18$1.41$52.59$55.412.56%
$56.50Jul 8$0.09$1.56$1.65$54.85$58.153.00%
$53.50Jul 8$1.66$0.10$1.76$51.74$55.263.20%
$55.00Jul 10$0.94$0.86$1.80$53.20$56.803.27%
$55.50Jul 10$0.70$1.11$1.81$53.69$57.313.29%
$54.50Jul 10$1.23$0.65$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$0.09$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. 67 found (best R:R 8.09, avg credit $0.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
51/5254/55Aug 21$0.88$0.127.33$51.12$54.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
50/5154/55Aug 21$0.84$0.165.25$50.16$54.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 13$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 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. 212 found (best net $-0.22, 209 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.06$1.94
$58.00$60.001:2Jul 22-$0.08$1.92
$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-$0.22$4.78
$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-$0.25$1.75
$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. 154 found (best yield 5.41%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.980.491.7%5.41%7.12%2886.5K
$56.00Aug 14$2.680.481.7%4.87%6.57%422
$55.50Aug 7$2.590.500.8%4.70%5.50%8485
$57.00Aug 21$2.580.443.5%4.69%8.21%602.9K
$56.50Aug 14$2.470.462.6%4.49%7.10%46
$56.00Aug 7$2.370.471.7%4.30%6.01%159209
$57.00Aug 14$2.280.433.5%4.14%7.66%2159
$55.50Jul 31$2.260.490.8%4.10%4.90%113174
$58.00Aug 21$2.220.405.3%4.03%9.37%1268.9K
$56.50Aug 7$2.160.452.6%3.92%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 103,415
Total Puts 41,298
Put/Call Ratio 0.40
Net Difference 62,117

Prior's Put/Call Breakdown

Total Calls 74,664
Total Puts 58,201
Put/Call Ratio 0.78
Net Difference 16,463

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