Tour v297
SLV
iShares Silver Trust
$55.14 -1.74%
(7/7 13:50) ◀
|
Tuesday, July 7, 2026 (1:55pm)
January 2026
|
▶ (7/7 14:00)
◀ 7/7 13:55 ▶

Option Volume

Detail
ℹ
Current (07/07 1:55pm) 149,380
Calls: 106,305 (71%)
Puts: 43,075 (29%)
Prior (07/06) 152,302
Calls: 85,267 (56%)
Puts: 67,035 (44%)
Current vs Prior -1.92%
Calls: +24.67% (Calls)
Puts: -35.74% (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 -40.19%
Calls: -28.15%
Puts: -57.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 1:55pm) $28.63M
Calls: $22.97M (80%)
Puts: $5.66M (20%)
Prior (07/06) $25.10M
Calls: $18.18M (72%)
Puts: $6.91M (28%)
Current vs Prior +14.09%
Calls: +26.33%
Puts: -18.13%
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 -58.13%
Calls: +25.62%
Puts: -88.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 1:55pm) 0.41
Prior (07/06) 0.79
Current vs Prior -48.46%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -43.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 1:55pm) 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 2.30% | 3.68%3.68% | 6.17%5.44% | 13.02%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -21.68% | -9.79%-9.80% | -3.36%-3.09% | -1.93%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -22.25% | -10.01%-9.80% | -3.36%-3.09% | -1.93%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -21.68% | -9.79%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.78% | 3.95%
Calls: 5.26% | 4.12%
Puts: 4.29% | 3.77%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -39.87% | -60.89%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -59.45% | -64.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($22.97M) vs puts ($5.66M). Extreme bullish P/C ratio of 0.41 - heavy call buying (106,305 calls vs 43,075 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
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
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 543 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 149.709.85$9.771.5%200.8820
$46.00Jul 319.459.60$9.521.6%340.9159
$46.50Aug 79.109.25$9.181.6%--0.8915
$46.50Jul 318.959.10$9.021.7%540.9044
$47.00Aug 78.658.80$8.731.7%180.887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 213.653.70$3.681.4%1350.51959
$65.00Jul 3110.0010.15$10.071.5%110.90168
$65.00Jul 179.8510.00$9.931.5%660.9332.0K
$64.00Aug 219.509.65$9.571.6%10.802.4K
$66.00Aug 2111.2511.45$11.351.8%190.841.8K

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
$57.00Jul 80.050.06$0.0616.7%6200.093.8K
$60.00Jul 100.050.06$0.0616.7%2660.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$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%791.0021
$45.00Jul 810.0510.30$10.182.5%71.0019
$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 106.756.95$6.852.9%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. 703 active (total vol 135.2K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.22$1.203.3%18.1K0.434.2K
$60.00Jul 170.300.32$0.316.5%13.0K0.1553.0K
$55.00Aug 213.453.55$3.502.9%6.6K0.5313.0K
$60.00Aug 211.651.69$1.672.4%4.8K0.3213.5K
$65.00Aug 210.800.83$0.823.7%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.982.04$2.013.0%8.3K0.5718.6K
$50.50Jul 100.060.09$0.0837.5%3.7K0.06124
$55.00Jul 80.420.45$0.446.8%1.9K0.451.2K
$54.00Jul 80.130.16$0.1520.0%1.3K0.19921
$53.50Jul 80.070.09$0.0825.0%1.2K0.12447

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 75.5%, max 215.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.0%48.2%215.6%171.8K
$46.50Jul 8Aug 7136.8%49.1%178.7%142
$47.00Jul 8Aug 14129.2%47.3%173.3%4170
$65.00Jul 8Aug 21123.9%46.9%164.3%3.8K22.3K
$46.00Jul 8Aug 14126.8%48.5%161.3%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.0%48.2%215.6%1897.6K
$46.50Jul 8Aug 7136.8%49.1%178.7%6100
$47.00Jul 8Aug 14129.2%47.3%173.3%251
$46.00Jul 8Aug 14126.8%48.5%161.3%169
$48.00Jul 8Aug 21108.5%45.4%139.2%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 232 found (best R:R 13.29, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.14$1.86$0.1413.29$61.14
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$60.00$61.00Jul 22$0.12$0.88$0.127.33$60.12
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 21$0.12$0.88$0.127.33$64.12
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
$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 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$47.00$48.00Aug 14$0.87$0.87$0.136.69$47.87
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$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
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$59.00$58.00Jul 13$0.88$0.88$0.127.33$58.12
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 13$0.05129.2%63.4%
$48.50Jul 8Jul 10$0.05106.4%75.3%
$49.00Jul 8Jul 10$0.0593.7%70.4%
$49.50Jul 8Jul 10$0.0586.8%67.7%
$59.50Jul 8Jul 10$0.0567.2%51.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0587.7%64.6%
$64.50Jul 10Jul 17$0.0574.2%56.5%
$50.50Jul 8Jul 10$0.0677.1%61.1%
$51.00Jul 8Jul 10$0.0772.8%58.0%
$58.50Jul 8Jul 10$0.0854.2%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 1.83% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.57$0.44$1.01$53.99$56.011.83%
$55.50Jul 8$0.34$0.70$1.04$54.46$56.541.89%
$54.50Jul 8$0.89$0.26$1.15$53.35$55.652.09%
$56.00Jul 8$0.18$1.04$1.22$54.78$57.222.21%
$54.00Jul 8$1.31$0.15$1.46$52.54$55.462.65%
$56.50Jul 8$0.10$1.46$1.56$54.94$58.062.83%
$55.00Jul 10$0.97$0.81$1.78$53.22$56.783.23%
$55.50Jul 10$0.72$1.06$1.78$53.72$57.283.23%
$53.50Jul 8$1.75$0.08$1.83$51.67$55.333.32%
$54.50Jul 10$1.27$0.61$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 0.16% of stock, avg 4.69%)

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$0.06$0.05$0.11$52.89$57.11
$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$0.10$0.05$0.15$52.85$56.65
$56.50$53.50Jul 8$0.10$0.08$0.18$53.32$56.68
$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$0.18$0.05$0.23$52.77$56.23
$56.50$54.00Jul 8$0.10$0.15$0.25$53.75$56.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
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
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
49/5053/54Aug 21$0.82$0.184.56$49.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 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
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 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. 212 found (best net $-0.12, 210 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
$61.00$63.001:2Jul 22-$0.08$1.92
$58.00$60.001:2Jul 22-$0.11$1.89
$63.00$64.001:2Jul 13-$0.05$0.95
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-$0.05$1.95
$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. 156 found (best yield 5.44%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.6%5.44%7.00%2906.5K
$56.00Aug 14$2.720.481.6%4.93%6.49%422
$55.50Aug 7$2.640.510.7%4.79%5.44%8785
$57.00Aug 21$2.590.453.4%4.70%8.07%612.9K
$56.50Aug 14$2.510.462.5%4.55%7.02%46
$56.00Aug 7$2.410.481.6%4.37%5.93%163209
$57.00Aug 14$2.310.433.4%4.19%7.56%2159
$55.50Jul 31$2.280.500.7%4.13%4.79%149174
$58.00Aug 21$2.230.405.2%4.04%9.23%1288.9K
$56.50Aug 7$2.200.452.5%3.99%6.46%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 106,305
Total Puts 43,075
Put/Call Ratio 0.41
Net Difference 63,230

Prior's Put/Call Breakdown

Total Calls 85,267
Total Puts 67,035
Put/Call Ratio 0.79
Net Difference 18,232

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