Tour v297
SLV
iShares Silver Trust
$55.12 -1.76%
(7/7 14:20) ◀
|
Tuesday, July 7, 2026 (2:25pm)
January 2026
|
▶ (7/7 14:30)
◀ 7/7 14:25 ▶

Option Volume

Detail
ℹ
Current (07/07 2:25pm) 155,266
Calls: 109,058 (70%)
Puts: 46,208 (30%)
Prior (07/06) 162,114
Calls: 92,149 (57%)
Puts: 69,965 (43%)
Current vs Prior -4.22%
Calls: +18.35% (Calls)
Puts: -33.96% (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 -37.83%
Calls: -26.29%
Puts: -54.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:25pm) $29.54M
Calls: $23.65M (80%)
Puts: $5.89M (20%)
Prior (07/06) $26.29M
Calls: $19.36M (74%)
Puts: $6.94M (26%)
Current vs Prior +12.35%
Calls: +22.17%
Puts: -15.05%
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 -56.80%
Calls: +29.30%
Puts: -88.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:25pm) 0.42
Prior (07/06) 0.76
Current vs Prior -44.20%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -40.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:25pm) 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 2.29% | 3.68%3.68% | 6.13%5.44% | 13.03%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -22.26% | -9.76%-9.76% | -3.89%-3.05% | -1.89%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -22.83% | -9.97%-9.76% | -3.89%-3.05% | -1.89%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -22.26% | -9.76%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.53% | 3.95%
Calls: 5.26% | 4.12%
Puts: 5.80% | 3.77%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -30.44% | -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 -53.08% | -64.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($23.65M) vs puts ($5.89M). Extreme bullish P/C ratio of 0.42 - heavy call buying (109,058 calls vs 46,208 puts). P/C ratio dropping 44% - 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
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 556 of results (avg 4.4%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.7510.90$10.831.4%100.891.8K
$45.00Aug 710.5010.65$10.581.4%610.9238
$46.00Aug 149.709.85$9.771.5%200.8820
$56.00Aug 213.003.05$3.031.7%2900.496.5K
$47.00Jul 318.508.65$8.571.8%670.9145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.271.28$1.270.8%1.1K0.2415.4K
$56.00Aug 213.653.70$3.681.4%1350.51959
$65.00Aug 2110.3510.50$10.431.4%50.829.2K
$65.00Jul 3110.0010.15$10.071.5%110.89168
$64.00Aug 219.509.65$9.571.6%20.802.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 175 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 80.050.06$0.0616.7%6370.093.8K
$60.00Jul 100.050.06$0.0616.7%2770.053.5K
$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
$53.00Jul 80.050.06$0.0616.7%1.4K0.081.5K
$50.00Jul 100.060.07$0.0714.3%1.1K0.0513.6K
$45.00Jul 170.070.08$0.0812.5%520.036.8K
$46.50Jul 170.090.10$0.1010.0%200.0450
$51.50Jul 100.100.11$0.119.1%310.085.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 366 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.5510.75$10.651.9%811.0021
$45.00Jul 810.0510.25$10.152.0%71.0019
$45.50Jul 89.559.75$9.652.1%11.0012
$46.00Jul 89.059.25$9.152.2%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 107.257.50$7.383.4%11.002.2K
$63.00Jul 107.757.95$7.852.5%61.00356
$63.50Jul 108.258.45$8.352.4%271.00169

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 140.6K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.181.22$1.203.3%18.2K0.434.2K
$60.00Jul 170.300.32$0.316.5%13.1K0.1553.0K
$55.00Aug 213.453.55$3.502.9%6.6K0.5313.0K
$60.00Aug 211.641.68$1.662.4%4.9K0.3213.5K
$65.00Aug 210.800.82$0.812.5%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.962.03$2.003.5%8.3K0.5718.6K
$50.50Jul 100.050.09$0.0757.1%3.7K0.05124
$55.00Jul 80.430.46$0.456.7%2.0K0.451.2K
$53.00Jul 80.050.06$0.0616.7%1.4K0.081.5K
$54.00Jul 80.150.17$0.1612.5%1.4K0.20921

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 75.4%, max 217.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.5%48.3%217.7%171.8K
$46.50Jul 8Aug 7138.2%49.0%182.3%142
$47.00Jul 8Aug 14130.6%47.3%175.8%4170
$65.00Jul 8Aug 21125.0%46.8%167.1%3.8K22.3K
$46.00Jul 8Aug 14128.1%48.6%163.7%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.5%48.3%217.7%1927.6K
$46.50Jul 8Aug 7138.2%49.0%182.3%6100
$47.00Jul 8Aug 14130.6%47.3%175.9%251
$46.00Jul 8Aug 14128.1%48.5%163.8%169
$48.00Jul 8Aug 21109.7%45.3%142.2%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 13.29, avg 2.18)

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$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
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$0.12$0.88$0.127.33$49.88
$48.00$45.00Aug 21$0.39$2.61$0.396.69$47.61
$51.50$50.50Jul 20$0.14$0.86$0.146.14$51.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 40.67, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.63$2.63$0.377.11$47.63
$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
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$53.00$53.50Jul 13$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
$59.00$58.00Jul 13$0.89$0.89$0.118.09$58.11
$61.00$59.00Jul 20$1.75$1.75$0.257.00$59.25
$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. 51 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0594.7%70.7%
$49.50Jul 8Jul 10$0.0587.7%68.0%
$50.00Jul 8Jul 10$0.0588.6%64.9%
$59.50Jul 8Jul 10$0.0567.7%52.0%
$51.00Jul 8Jul 10$0.0773.6%58.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0588.7%64.9%
$50.50Jul 8Jul 10$0.0577.9%60.5%
$60.00Jul 8Jul 10$0.0569.8%54.6%
$64.50Jul 10Jul 17$0.0574.4%56.4%
$65.50Jul 10Jul 17$0.0576.8%57.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 358 found (cheapest 1.85% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.57$0.45$1.02$53.98$56.021.85%
$55.50Jul 8$0.34$0.69$1.03$54.47$56.531.87%
$54.50Jul 8$0.91$0.27$1.18$53.32$55.682.14%
$56.00Jul 8$0.18$1.03$1.21$54.79$57.212.20%
$54.00Jul 8$1.31$0.16$1.47$52.53$55.472.67%
$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$0.73$1.06$1.79$53.71$57.293.25%
$53.50Jul 8$1.73$0.09$1.82$51.68$55.323.30%
$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 0.18% of stock, avg 4.66%)

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$0.09$0.13$53.37$57.63
$57.00$53.50Jul 8$0.06$0.09$0.15$53.35$57.15
$56.50$53.00Jul 8$0.10$0.06$0.16$52.84$56.66
$56.50$53.50Jul 8$0.10$0.09$0.19$53.31$56.69
$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$0.06$0.24$52.76$56.24
$56.50$54.00Jul 8$0.10$0.16$0.26$53.74$56.76

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
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$64.00$65.00$66.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 13$0.07$0.9313.29
$49.00$50.00$51.00Aug 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. 209 found (best net $-0.12, 207 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
$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-$0.09$2.91
$50.00$48.001:2Jul 22-$0.05$1.95
$55.00$53.001:2Jul 22-$0.24$1.76
$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. 157 found (best yield 5.44%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.000.491.6%5.44%7.04%2906.5K
$55.50Aug 14$2.940.510.7%5.33%6.02%424
$56.00Aug 14$2.710.481.6%4.92%6.51%2422
$55.50Aug 7$2.620.510.7%4.75%5.44%9385
$57.00Aug 21$2.580.443.4%4.68%8.09%652.9K
$56.50Aug 14$2.500.462.5%4.54%7.04%46
$56.00Aug 7$2.400.481.6%4.35%5.95%170209
$57.00Aug 14$2.300.433.4%4.17%7.58%2559
$55.50Jul 31$2.270.500.7%4.12%4.81%149174
$58.00Aug 21$2.220.405.2%4.03%9.25%1488.9K

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 109,058
Total Puts 46,208
Put/Call Ratio 0.42
Net Difference 62,850

Prior's Put/Call Breakdown

Total Calls 92,149
Total Puts 69,965
Put/Call Ratio 0.76
Net Difference 22,184

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