Tour v297
SLV
iShares Silver Trust
$55.08 -1.84%
(7/7 14:25) ◀
|
Tuesday, July 7, 2026 (2:30pm)
January 2026
|
▶ (7/7 14:35)
◀ 7/7 14:30 ▶

Option Volume

Detail
ℹ
Current (07/07 2:30pm) 155,826
Calls: 109,422 (70%)
Puts: 46,404 (30%)
Prior (07/06) 164,004
Calls: 93,837 (57%)
Puts: 70,167 (43%)
Current vs Prior -4.99%
Calls: +16.61% (Calls)
Puts: -33.87% (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 -37.60%
Calls: -26.04%
Puts: -54.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:30pm) $29.50M
Calls: $23.52M (80%)
Puts: $5.98M (20%)
Prior (07/06) $26.36M
Calls: $19.40M (74%)
Puts: $6.96M (26%)
Current vs Prior +11.91%
Calls: +21.25%
Puts: -14.12%
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 -56.86%
Calls: +28.62%
Puts: -88.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:30pm) 0.42
Prior (07/06) 0.75
Current vs Prior -43.29%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -40.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:30pm) 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 2.31% | 3.69%3.69% | 6.14%5.41% | 12.98%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -21.59% | -9.70%-9.70% | -3.82%-3.63% | -2.23%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -22.16% | -9.91%-9.70% | -3.82%-3.63% | -2.23%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -21.59% | -9.70%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.50% | 3.43%
Calls: 5.45% | 3.19%
Puts: 5.56% | 3.67%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -30.82% | -66.04%
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% | -68.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($23.52M) vs puts ($5.98M). Extreme bullish P/C ratio of 0.42 - heavy call buying (109,422 calls vs 46,404 puts). P/C ratio dropping 43% - 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
14:25BULLISHBULLISHBULLISH
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 559 of results (avg 4.6%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.641.66$1.651.2%4.9K0.3213.5K
$46.00Jul 319.409.55$9.481.6%340.9259
$48.00Aug 218.108.25$8.181.8%220.8280
$44.50Jul 1010.5510.75$10.651.9%--0.9926
$45.00Aug 710.4510.65$10.551.9%610.9238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.509.65$9.571.6%20.802.4K
$65.00Aug 2110.3510.55$10.451.9%50.829.2K
$65.00Jul 3110.0010.20$10.102.0%110.89168
$58.00Aug 214.854.95$4.902.0%110.60264
$61.00Aug 217.007.15$7.082.1%200.713.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 177 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%930.071.9K
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
$53.50Jul 80.090.10$0.1010.0%1.2K0.13447
$46.50Jul 170.090.10$0.1010.0%200.0450

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 367 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 89.509.75$9.632.6%11.0012
$46.00Jul 89.009.25$9.132.7%11.0012
$45.00Jul 1010.0510.30$10.182.5%11.0043
$47.50Jul 87.507.75$7.633.3%10.9923
$44.50Jul 810.5010.75$10.632.4%810.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.253.50$3.387.4%511.0071
$59.00Jul 83.754.00$3.886.4%21.0010
$60.00Jul 84.755.00$4.885.1%51.0027
$62.50Jul 87.257.50$7.383.4%--1.0012
$61.50Jul 106.256.50$6.383.9%--1.00114

Most actively traded options today. High liquidity = easy entry/exit. 709 active (total vol 141.1K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.151.20$1.174.3%18.2K0.424.2K
$60.00Jul 170.300.32$0.316.5%13.1K0.1553.0K
$55.00Aug 213.403.55$3.474.3%6.6K0.5313.0K
$60.00Aug 211.641.66$1.651.2%4.9K0.3213.5K
$65.00Aug 210.800.82$0.812.5%3.8K0.1822.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.992.06$2.033.4%8.3K0.5818.6K
$50.50Jul 100.050.09$0.0757.1%3.7K0.05124
$55.00Jul 80.450.48$0.476.4%2.0K0.471.2K
$53.00Jul 80.050.06$0.0616.7%1.4K0.081.5K
$54.00Jul 80.150.18$0.1618.8%1.4K0.21921

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 75.7%, max 217.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.1%48.2%217.3%171.8K
$46.50Jul 8Aug 7137.7%48.9%181.4%142
$47.00Jul 8Aug 14130.1%47.2%175.3%4170
$65.00Jul 8Aug 21125.9%46.9%168.5%3.8K22.3K
$46.00Jul 8Aug 14127.6%48.5%163.3%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.1%48.2%217.3%1927.6K
$46.50Jul 8Aug 7137.7%48.9%181.4%6100
$47.00Jul 8Aug 14130.1%47.2%175.3%251
$46.00Jul 8Aug 14127.6%48.5%163.3%169
$48.00Jul 8Aug 21109.3%45.1%142.4%624.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 240 found (best R:R 13.29, avg 2.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.14$1.86$0.1413.29$61.14
$60.00$61.00Jul 22$0.10$0.90$0.109.00$60.10
$65.00$66.00Aug 21$0.10$0.90$0.109.00$65.10
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
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
$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. 319 found (best R:R 40.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
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$0.90$0.90$0.109.00$58.10
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$64.00$63.00Aug 7$0.90$0.90$0.109.00$63.10
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 8Jul 10$0.0568.6%52.7%
$49.50Jul 8Jul 10$0.0787.1%67.5%
$50.00Jul 8Jul 10$0.0788.0%64.4%
$59.00Jul 8Jul 10$0.0762.2%51.1%
$58.50Jul 8Jul 10$0.0855.5%48.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0588.0%64.4%
$50.50Jul 8Jul 10$0.0577.3%59.9%
$59.00Jul 8Jul 10$0.0562.2%51.1%
$51.00Jul 8Jul 10$0.0769.4%57.7%
$58.50Jul 8Jul 10$0.0755.5%48.1%

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$0.55$0.47$1.02$53.98$56.021.85%
$55.50Jul 8$0.32$0.72$1.04$54.46$56.541.89%
$54.50Jul 8$0.88$0.28$1.16$53.34$55.662.11%
$56.00Jul 8$0.18$1.07$1.25$54.75$57.252.27%
$54.00Jul 8$1.27$0.16$1.43$52.57$55.432.60%
$56.50Jul 8$0.09$1.48$1.57$54.93$58.072.85%
$55.00Jul 10$0.94$0.83$1.77$53.23$56.773.21%
$55.50Jul 10$0.70$1.09$1.79$53.71$57.293.25%
$53.50Jul 8$1.72$0.10$1.82$51.68$55.323.30%
$54.50Jul 10$1.23$0.63$1.86$52.64$56.363.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.69%)

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$0.10$0.14$53.36$57.64
$56.50$53.00Jul 8$0.09$0.06$0.15$52.85$56.65
$57.00$53.50Jul 8$0.06$0.10$0.16$53.34$57.16
$56.50$53.50Jul 8$0.09$0.10$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$0.09$0.16$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 8.09, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
48/4952/53Aug 21$0.84$0.165.25$48.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$64.00$65.00$66.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 20$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. 208 found (best net $-0.17, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.05$1.95
$61.00$63.001:2Jul 22-$0.08$1.92
$58.00$60.001:2Jul 22-$0.09$1.91
$61.00$62.001:2Jul 13-$0.07$0.93
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-$0.23$1.77
$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. 157 found (best yield 5.43%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.990.491.7%5.43%7.10%2926.5K
$55.50Aug 14$2.910.510.8%5.28%6.05%434
$56.00Aug 14$2.690.481.7%4.88%6.55%2522
$55.50Aug 7$2.600.500.8%4.72%5.48%9385
$57.00Aug 21$2.550.443.5%4.63%8.12%972.9K
$56.50Aug 14$2.480.462.6%4.50%7.08%46
$56.00Aug 7$2.380.471.7%4.32%5.99%181209
$57.00Aug 14$2.280.433.5%4.14%7.63%2559
$55.50Jul 31$2.250.500.8%4.08%4.85%149174
$58.00Aug 21$2.200.405.3%3.99%9.30%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 109,422
Total Puts 46,404
Put/Call Ratio 0.42
Net Difference 63,018

Prior's Put/Call Breakdown

Total Calls 93,837
Total Puts 70,167
Put/Call Ratio 0.75
Net Difference 23,670

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