Tour v297
SLV
iShares Silver Trust
$55.18 -1.66%
(7/7 13:40) ◀
|
Tuesday, July 7, 2026 (1:45pm)
January 2026
|
▶ (7/7 13:50)
◀ 7/7 13:45 ▶

Option Volume

Detail
ℹ
Current (07/07 1:45pm) 147,831
Calls: 105,088 (71%)
Puts: 42,743 (29%)
Prior (07/06) 144,522
Calls: 78,371 (54%)
Puts: 66,151 (46%)
Current vs Prior +2.29%
Calls: +34.09% (Calls)
Puts: -35.39% (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 -40.81%
Calls: -28.97%
Puts: -58.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:45pm) $28.30M
Calls: $22.74M (80%)
Puts: $5.56M (20%)
Prior (07/06) $23.76M
Calls: $16.79M (71%)
Puts: $6.97M (29%)
Current vs Prior +19.13%
Calls: +35.48%
Puts: -20.26%
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 -58.61%
Calls: +24.37%
Puts: -88.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:45pm) 0.41
Prior (07/06) 0.84
Current vs Prior -51.81%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -43.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:45pm) 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 2.32% | 3.70%3.70% | 6.16%5.49% | 13.01%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -21.12% | -9.42%-9.42% | -3.43%-2.19% | -2.00%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -21.69% | -9.63%-9.42% | -3.43%-2.19% | -2.00%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -21.12% | -9.42%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.19% | 3.42%
Calls: 4.92% | 3.00%
Puts: 7.46% | 3.85%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -22.14% | -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 -47.49% | -68.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.74M) vs puts ($5.56M). Extreme bullish P/C ratio of 0.41 - heavy call buying (105,088 calls vs 42,743 puts). P/C ratio dropping 52% - 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 NEUTRAL
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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
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 541 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.681.70$1.691.2%4.7K0.3213.5K
$55.00Aug 213.503.55$3.531.4%6.6K0.5413.0K
$56.00Aug 213.053.10$3.081.6%2890.496.5K
$56.00Jul 171.221.24$1.231.6%18.1K0.434.2K
$47.00Aug 148.859.00$8.931.7%400.8640
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2111.2511.40$11.331.3%190.841.8K
$65.00Aug 2110.3510.50$10.431.4%50.829.2K
$63.00Aug 218.608.75$8.681.7%50.774.2K
$63.50Jul 318.558.70$8.631.7%70.8634
$63.00Jul 318.108.25$8.181.8%30.85219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2650.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$57.00Jul 80.060.07$0.0714.3%6190.103.8K
$59.50Jul 100.060.07$0.0714.3%480.06324
$59.00Jul 100.080.09$0.0911.1%930.081.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%4310.0513.6K
$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
$48.00Jul 170.130.15$0.1414.3%430.0613.2K

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%771.0021
$45.00Jul 810.0510.30$10.182.5%51.0019
$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 106.206.45$6.333.9%--1.00114
$62.00Jul 106.756.95$6.852.9%111.00262
$62.50Jul 107.207.45$7.333.4%11.002.2K
$63.00Jul 107.707.95$7.833.2%31.00356
$63.50Jul 108.208.45$8.323.0%271.00169

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 133.9K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.221.24$1.231.6%18.1K0.434.2K
$60.00Jul 170.300.33$0.329.4%13.0K0.1553.0K
$55.00Aug 213.503.55$3.531.4%6.6K0.5413.0K
$60.00Aug 211.681.70$1.691.2%4.7K0.3213.5K
$65.00Aug 210.810.83$0.822.4%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.952.02$1.993.5%8.3K0.5618.6K
$50.50Jul 100.060.09$0.0837.5%3.7K0.06124
$55.00Jul 80.410.44$0.437.0%1.9K0.441.2K
$54.00Jul 80.120.17$0.1533.3%1.3K0.19921
$53.50Jul 80.070.09$0.0825.0%1.2K0.11447

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 73.2%, max 214.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.0%48.4%214.2%151.8K
$46.50Jul 8Aug 7136.8%49.2%178.2%142
$47.00Jul 8Aug 14129.3%47.5%172.4%4170
$65.00Jul 8Aug 21123.1%46.9%162.5%3.8K22.3K
$46.00Jul 8Aug 14126.8%48.7%160.4%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.0%48.4%214.2%1887.6K
$46.50Jul 8Aug 7136.8%49.2%178.2%6100
$47.00Jul 8Aug 14129.3%47.5%172.4%251
$46.00Jul 8Aug 14126.8%48.7%160.4%169
$48.00Jul 8Aug 21108.6%45.4%138.9%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 234 found (best R:R 10.76, avg 2.05)

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
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 21$0.13$0.87$0.136.69$64.13
$62.00$63.00Aug 7$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.17$1.83$0.1710.76$49.83
$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
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 314 found (best R:R 32.33, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$47.00$48.00Aug 14$0.86$0.86$0.146.14$47.86
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13
$64.00$63.00Aug 21$0.87$0.87$0.136.69$63.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 8Jul 10$0.05160.1%100.2%
$45.00Jul 8Jul 10$0.05152.0%99.0%
$45.50Jul 8Jul 10$0.05133.7%94.4%
$46.00Jul 8Jul 10$0.05126.8%89.5%
$46.50Jul 8Jul 10$0.05136.8%84.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0588.0%64.9%
$50.50Jul 8Jul 10$0.0677.3%61.4%
$64.50Jul 10Jul 17$0.0673.7%56.2%
$51.00Jul 8Jul 10$0.0773.1%58.3%
$58.50Jul 8Jul 10$0.0753.8%47.9%

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%
$55.50Jul 8$0.36$0.67$1.03$54.47$56.531.87%
$55.00Jul 8$0.61$0.43$1.04$53.96$56.041.88%
$54.50Jul 8$0.94$0.25$1.19$53.31$55.692.16%
$56.00Jul 8$0.20$1.02$1.22$54.78$57.222.21%
$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%
$55.50Jul 10$0.75$1.04$1.79$53.71$57.293.24%
$55.00Jul 10$1.00$0.80$1.80$53.20$56.803.26%
$53.50Jul 8$1.78$0.08$1.86$51.64$55.363.37%
$56.00Jul 10$0.54$1.34$1.88$54.12$57.883.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.16% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.04$0.05$0.09$52.91$57.59
$57.00$53.00Jul 8$0.07$0.05$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$0.07$0.08$0.15$53.35$57.15
$56.50$53.00Jul 8$0.11$0.05$0.16$52.84$56.66
$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$0.07$0.15$0.22$53.78$57.22
$56.00$53.00Jul 8$0.20$0.05$0.25$52.75$56.25
$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. 65 found (best R:R 6.14, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
55/5657/58Jul 22$0.84$0.165.25$55.16$57.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
50/5154/55Aug 21$0.83$0.174.88$50.17$54.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$45.00$46.00$47.00Jul 20$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$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. 206 found (best net $-0.15, 203 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-$0.10$1.90
$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-$0.15$4.85
$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-$0.84$1.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 156 found (best yield 5.53%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.5%5.53%7.01%2896.5K
$56.00Aug 14$2.740.491.5%4.97%6.45%422
$55.50Aug 7$2.660.510.6%4.82%5.40%8785
$57.00Aug 21$2.610.453.3%4.73%8.03%612.9K
$56.50Aug 14$2.520.462.4%4.57%6.96%46
$56.00Aug 7$2.420.481.5%4.39%5.87%163209
$57.00Aug 14$2.320.443.3%4.20%7.50%2159
$55.50Jul 31$2.310.500.6%4.19%4.77%149174
$58.00Aug 21$2.250.405.1%4.08%9.19%1288.9K
$56.50Aug 7$2.210.452.4%4.01%6.40%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 105,088
Total Puts 42,743
Put/Call Ratio 0.41
Net Difference 62,345

Prior's Put/Call Breakdown

Total Calls 78,371
Total Puts 66,151
Put/Call Ratio 0.84
Net Difference 12,220

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