Tour v297
SLV
iShares Silver Trust
$55.13 -1.76%
(7/7 14:00) ◀
|
Tuesday, July 7, 2026 (2:05pm)
January 2026
|
▶ (7/7 14:10)
◀ 7/7 14:05 ▶

Option Volume

Detail
ℹ
Current (07/07 2:05pm) 150,537
Calls: 107,092 (71%)
Puts: 43,445 (29%)
Prior (07/06) 154,088
Calls: 86,483 (56%)
Puts: 67,605 (44%)
Current vs Prior -2.30%
Calls: +23.83% (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 -39.72%
Calls: -27.62%
Puts: -57.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:05pm) $28.99M
Calls: $23.26M (80%)
Puts: $5.73M (20%)
Prior (07/06) $25.04M
Calls: $18.04M (72%)
Puts: $7.00M (28%)
Current vs Prior +15.76%
Calls: +28.94%
Puts: -18.19%
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 -57.60%
Calls: +27.19%
Puts: -88.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:05pm) 0.41
Prior (07/06) 0.78
Current vs Prior -48.10%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -43.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:05pm) 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% | 3.70%3.70% | 6.15%5.42% | 12.99%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -21.66% | -9.33%-9.34% | -3.62%-3.39% | -2.18%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -22.23% | -9.55%-9.34% | -3.62%-3.39% | -2.18%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -21.66% | -9.33%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 4.40%
Calls: 5.36% | 4.17%
Puts: 5.63% | 4.63%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -30.82% | -56.44%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -53.34% | -60.01%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($23.26M) vs puts ($5.73M). Extreme bullish P/C ratio of 0.41 - heavy call buying (107,092 calls vs 43,445 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
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
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 552 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.7010.85$10.771.4%100.891.8K
$55.00Aug 213.453.50$3.481.4%6.6K0.5313.0K
$46.00Jul 319.409.55$9.481.6%340.9159
$47.00Aug 148.808.95$8.881.7%400.8640
$60.00Aug 211.651.68$1.671.8%4.8K0.3213.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 213.653.70$3.681.4%1350.51959
$66.00Aug 2111.2511.45$11.351.8%190.841.8K
$65.00Aug 2110.3510.55$10.451.9%50.829.2K
$55.00Aug 72.582.63$2.611.9%1190.47141
$65.00Jul 3110.0010.20$10.102.0%110.90168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 178 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%6360.093.8K
$60.00Jul 100.050.06$0.0616.7%2670.053.5K
$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%930.071.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%4330.0513.6K
$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. 365 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.5010.75$10.632.4%811.0021
$45.00Jul 810.0010.25$10.132.5%71.0019
$45.50Jul 89.509.75$9.632.6%11.0012
$46.00Jul 89.009.25$9.132.7%11.0012
$46.50Jul 88.508.75$8.632.9%11.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 109.7510.00$9.882.5%1050.99203
$62.50Jul 87.257.50$7.383.4%--0.9912
$65.50Jul 1010.2510.50$10.382.4%--0.9930
$66.00Jul 1010.7511.00$10.882.3%--0.9975
$64.00Jul 108.759.00$8.882.8%50.99273

Most actively traded options today. High liquidity = easy entry/exit. 704 active (total vol 136.0K, top 18.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.161.21$1.194.2%18.1K0.434.2K
$60.00Jul 170.300.32$0.316.5%13.1K0.1553.0K
$55.00Aug 213.453.50$3.481.4%6.6K0.5313.0K
$60.00Aug 211.651.68$1.671.8%4.8K0.3213.5K
$65.00Aug 210.800.82$0.812.5%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.992.05$2.023.0%8.3K0.5718.6K
$50.50Jul 100.060.09$0.0837.5%3.7K0.06124
$55.00Jul 80.430.46$0.456.7%1.9K0.461.2K
$54.00Jul 80.140.17$0.1618.8%1.3K0.20921
$53.50Jul 80.070.10$0.0933.3%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. 82 strikes (avg 74.0%, max 215.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.2%48.2%215.5%171.8K
$46.50Jul 8Aug 7136.9%49.0%179.4%142
$47.00Jul 8Aug 14129.4%47.3%173.6%4170
$65.00Jul 8Aug 21124.5%46.9%165.6%3.8K22.3K
$46.00Jul 8Aug 14126.9%48.5%161.6%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21152.2%48.2%215.5%1927.6K
$46.50Jul 8Aug 7136.9%49.0%179.4%6100
$47.00Jul 8Aug 14129.4%47.3%173.6%251
$46.00Jul 8Aug 14126.9%48.5%161.6%169
$48.00Jul 8Aug 21108.6%45.2%140.4%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 13.29, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.14$1.86$0.1413.29$61.14
$65.00$66.00Aug 21$0.10$0.90$0.109.00$65.10
$60.00$61.00Jul 22$0.11$0.89$0.118.09$60.11
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
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$0.39$2.61$0.396.69$47.61
$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. 317 found (best R:R 40.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$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
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12
$64.00$63.00Aug 7$0.87$0.87$0.136.69$63.13
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15

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$0.0567.7%52.2%
$49.50Jul 8Jul 10$0.0786.8%67.6%
$50.50Jul 8Jul 10$0.0777.0%61.0%
$51.00Jul 8Jul 10$0.0772.8%57.9%
$59.00Jul 8Jul 10$0.0761.2%50.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0587.7%64.5%
$50.50Jul 8Jul 10$0.0677.0%61.0%
$51.00Jul 8Jul 10$0.0772.8%57.9%
$58.50Jul 8Jul 10$0.0754.6%48.2%
$59.00Jul 8Jul 10$0.0761.2%50.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 354 found (cheapest 1.83% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.56$0.45$1.01$53.99$56.011.83%
$55.50Jul 8$0.32$0.71$1.03$54.47$56.531.87%
$54.50Jul 8$0.88$0.27$1.15$53.35$55.652.09%
$56.00Jul 8$0.18$1.06$1.24$54.76$57.242.25%
$54.00Jul 8$1.28$0.16$1.44$52.56$55.442.61%
$56.50Jul 8$0.09$1.46$1.55$54.95$58.052.81%
$55.00Jul 10$0.96$0.82$1.78$53.22$56.783.23%
$55.50Jul 10$0.72$1.08$1.80$53.70$57.303.27%
$53.50Jul 8$1.73$0.09$1.82$51.68$55.323.30%
$54.50Jul 10$1.26$0.62$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 4.67%)

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$0.09$0.13$53.37$57.63
$56.50$53.00Jul 8$0.09$0.05$0.14$52.86$56.64
$57.00$53.50Jul 8$0.06$0.09$0.15$53.35$57.15
$56.50$53.50Jul 8$0.09$0.09$0.18$53.32$56.68
$57.50$54.00Jul 8$0.04$0.16$0.20$53.80$57.70
$57.00$54.00Jul 8$0.06$0.16$0.22$53.78$57.22
$56.00$53.00Jul 8$0.18$0.05$0.23$52.77$56.23
$56.50$54.00Jul 8$0.09$0.16$0.25$53.75$56.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
48/4952/53Aug 21$0.84$0.165.25$48.16$52.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$56.00$57.00$58.00Jul 22$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$48.00$49.00$50.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$63.00$64.00$65.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 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 $-0.17, 208 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-$0.10$1.90
$63.00$64.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.17$4.83
$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-$0.20$1.80
$59.00$57.001:2Jul 15-$0.87$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.42%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.990.491.6%5.42%7.00%2906.5K
$56.00Aug 14$2.710.481.6%4.92%6.49%422
$55.50Aug 7$2.590.500.7%4.70%5.37%9085
$57.00Aug 21$2.570.443.4%4.66%8.05%612.9K
$56.50Aug 14$2.480.462.5%4.50%6.98%46
$56.00Aug 7$2.380.481.6%4.32%5.90%163209
$57.00Aug 14$2.300.433.4%4.17%7.56%2159
$55.50Jul 31$2.260.500.7%4.10%4.77%149174
$58.00Aug 21$2.210.405.2%4.01%9.21%1288.9K
$56.50Aug 7$2.170.452.5%3.94%6.42%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 107,092
Total Puts 43,445
Put/Call Ratio 0.41
Net Difference 63,647

Prior's Put/Call Breakdown

Total Calls 86,483
Total Puts 67,605
Put/Call Ratio 0.78
Net Difference 18,878

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