Tour v297
SLV
iShares Silver Trust
$55.19 -1.64%
(7/7 13:30) ◀
|
Tuesday, July 7, 2026 (1:35pm)
January 2026
|
▶ (7/7 13:40)
◀ 7/7 13:35 ▶

Option Volume

Detail
ℹ
Current (07/07 1:35pm) 146,262
Calls: 104,113 (71%)
Puts: 42,149 (29%)
Prior (07/06) 134,919
Calls: 75,923 (56%)
Puts: 58,996 (44%)
Current vs Prior +8.41%
Calls: +37.13% (Calls)
Puts: -28.56% (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 -41.43%
Calls: -29.63%
Puts: -58.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:35pm) $27.59M
Calls: $22.10M (80%)
Puts: $5.48M (20%)
Prior (07/06) $23.28M
Calls: $16.43M (71%)
Puts: $6.85M (29%)
Current vs Prior +18.49%
Calls: +34.51%
Puts: -19.95%
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 -59.66%
Calls: +20.87%
Puts: -89.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:35pm) 0.40
Prior (07/06) 0.78
Current vs Prior -47.90%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -43.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:35pm) 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 2.34% | 3.70%3.70% | 6.18%5.47% | 13.05%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -20.51% | -9.43%-9.43% | -3.16%-2.53% | -1.75%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -21.10% | -9.65%-9.43% | -3.16%-2.53% | -1.75%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -20.51% | -9.43%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.30% | 3.42%
Calls: 8.20% | 3.00%
Puts: 4.41% | 3.85%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -20.75% | -66.14%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -46.55% | -68.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.10M) vs puts ($5.48M). Extreme bullish P/C ratio of 0.40 - heavy call buying (104,113 calls vs 42,149 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
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.820.83$0.831.2%3.8K0.1822.2K
$56.00Aug 213.053.10$3.081.6%2890.496.5K
$60.00Aug 211.671.70$1.691.8%4.7K0.3213.5K
$47.50Aug 78.258.40$8.321.8%360.871
$48.00Aug 218.158.30$8.231.8%220.8280
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 710.1010.25$10.181.5%120.8610
$64.50Jul 319.509.65$9.571.6%--0.8930
$66.00Aug 2111.2511.45$11.351.8%180.841.8K
$66.00Jul 1010.7510.95$10.851.8%--1.0075
$65.00Aug 2110.3510.55$10.451.9%50.829.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2430.053.5K
$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%930.081.9K
$65.00Jul 170.090.10$0.1010.0%1680.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.050.06$0.0616.7%6940.081.5K
$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 810.5510.80$10.682.3%421.0021
$45.00Jul 810.0510.30$10.182.5%31.0019
$45.50Jul 89.559.80$9.682.6%11.0012
$46.00Jul 89.059.30$9.182.7%11.0012
$46.50Jul 88.558.80$8.682.9%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 106.256.50$6.383.9%--1.00114
$62.00Jul 106.757.00$6.883.6%111.00262
$62.50Jul 107.257.45$7.352.7%11.002.2K
$63.00Jul 107.757.95$7.852.5%31.00356
$63.50Jul 108.258.45$8.352.4%271.00169

Most actively traded options today. High liquidity = easy entry/exit. 698 active (total vol 131.2K, top 18.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.221.25$1.232.4%18.0K0.434.2K
$60.00Jul 170.300.33$0.329.4%13.0K0.1553.0K
$55.00Aug 213.503.60$3.552.8%6.6K0.5413.0K
$60.00Aug 211.671.70$1.691.8%4.7K0.3213.5K
$65.00Aug 210.820.83$0.831.2%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.962.03$2.003.5%8.3K0.5618.6K
$50.50Jul 100.060.09$0.0837.5%3.7K0.06124
$55.00Jul 80.410.43$0.424.8%1.8K0.441.2K
$54.00Jul 80.130.17$0.1526.7%1.3K0.19921
$53.50Jul 80.070.09$0.0825.0%1.1K0.11447

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 80 strikes (avg 74.6%, max 212.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.5%48.4%212.8%131.8K
$46.50Jul 8Aug 7136.4%49.1%177.9%142
$47.00Jul 8Aug 14128.9%47.5%171.7%4170
$65.00Jul 8Aug 21122.6%46.9%161.4%3.8K22.3K
$46.00Jul 8Aug 14126.4%48.9%158.8%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.5%48.4%212.8%1887.6K
$46.50Jul 8Aug 7136.4%49.1%177.9%6100
$47.00Jul 8Aug 14128.9%47.5%171.7%251
$46.00Jul 8Aug 14126.4%48.9%158.8%169
$48.00Jul 8Aug 21108.3%45.6%137.3%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 10.54, avg 2.11)

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 14$0.11$0.89$0.118.09$64.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$65.00$66.00Aug 21$0.11$0.89$0.118.09$65.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.18$1.82$0.1810.11$49.82
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$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
$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 40.67, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$45.00$48.00Aug 21$2.62$2.62$0.386.89$47.62
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$48.00$49.00Aug 21$0.83$0.83$0.174.88$48.83
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10
$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
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 13$0.05128.9%63.3%
$48.00Jul 8Jul 10$0.05108.3%77.4%
$48.50Jul 8Jul 10$0.05106.3%75.6%
$49.00Jul 8Jul 10$0.0594.4%72.0%
$49.50Jul 8Jul 10$0.0586.8%68.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0587.8%65.0%
$58.50Jul 8Jul 10$0.0553.5%47.8%
$64.50Jul 10Jul 17$0.0573.6%56.2%
$65.50Jul 10Jul 17$0.0576.0%59.4%
$50.50Jul 8Jul 10$0.0677.1%61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 352 found (cheapest 1.87% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.61$0.42$1.03$53.97$56.031.87%
$54.50Jul 8$0.93$0.25$1.18$53.32$55.682.14%
$56.00Jul 8$0.20$1.04$1.24$54.76$57.242.25%
$54.00Jul 8$1.33$0.15$1.48$52.52$55.482.68%
$56.50Jul 8$0.11$1.44$1.55$54.95$58.052.81%
$55.00Jul 10$1.00$0.79$1.79$53.21$56.793.24%
$55.50Jul 10$0.75$1.04$1.79$53.71$57.293.24%
$53.50Jul 8$1.75$0.08$1.83$51.67$55.333.32%
$56.00Jul 10$0.54$1.35$1.89$54.11$57.893.42%
$54.50Jul 10$1.32$0.60$1.92$52.58$56.423.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 295 found (cheapest 0.18% of stock, avg 4.77%)

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$0.08$0.12$53.38$57.62
$57.00$53.50Jul 8$0.06$0.08$0.14$53.36$57.14
$56.50$53.00Jul 8$0.11$0.06$0.17$52.83$56.67
$56.50$53.50Jul 8$0.11$0.08$0.19$53.31$56.69
$57.50$54.00Jul 8$0.04$0.15$0.19$53.81$57.69
$57.00$54.00Jul 8$0.06$0.15$0.21$53.79$57.21
$56.00$53.00Jul 8$0.20$0.06$0.26$52.74$56.26
$56.50$54.00Jul 8$0.11$0.15$0.26$53.74$56.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 8.09, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
50/5153/54Aug 21$0.89$0.118.09$50.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
55/5657/58Jul 22$0.81$0.194.26$55.19$57.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Jul 22$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Jul 13$0.06$0.9415.67
$57.00$58.00$59.00Jul 20$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 210 found (best net $-0.12, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.04$1.96
$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-$0.12$4.88
$48.00$45.001:2Aug 21-$0.08$2.92
$50.00$48.001:2Jul 22-$0.04$1.96
$55.00$53.001:2Jul 22-$0.22$1.78
$59.00$57.001:2Jul 15-$0.86$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 154 found (best yield 5.53%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.5%5.53%6.99%2896.5K
$56.00Aug 14$2.730.481.5%4.95%6.41%422
$55.50Aug 7$2.640.510.6%4.78%5.35%8485
$57.00Aug 21$2.620.453.3%4.75%8.03%612.9K
$56.50Aug 14$2.520.462.4%4.57%6.94%46
$56.00Aug 7$2.410.481.5%4.37%5.83%163209
$57.00Aug 14$2.320.443.3%4.20%7.48%2159
$55.50Jul 31$2.310.500.6%4.19%4.75%147174
$58.00Aug 21$2.260.405.1%4.09%9.19%1288.9K
$56.50Aug 7$2.210.452.4%4.00%6.38%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 104,113
Total Puts 42,149
Put/Call Ratio 0.40
Net Difference 61,964

Prior's Put/Call Breakdown

Total Calls 75,923
Total Puts 58,996
Put/Call Ratio 0.78
Net Difference 16,927

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