Tour v297
SLV
iShares Silver Trust
$55.00 -1.99%
(7/7 14:30) ◀
|
Tuesday, July 7, 2026 (2:35pm)
January 2026
|
▶ (7/7 14:40)
◀ 7/7 14:35 ▶

Option Volume

Detail
ℹ
Current (07/07 2:35pm) 159,678
Calls: 110,068 (69%)
Puts: 49,610 (31%)
Prior (07/06) 167,966
Calls: 97,079 (58%)
Puts: 70,887 (42%)
Current vs Prior -4.93%
Calls: +13.38% (Calls)
Puts: -30.02% (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 -36.06%
Calls: -25.61%
Puts: -51.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:35pm) $29.52M
Calls: $22.99M (78%)
Puts: $6.53M (22%)
Prior (07/06) $27.26M
Calls: $20.36M (75%)
Puts: $6.89M (25%)
Current vs Prior +8.29%
Calls: +12.89%
Puts: -5.30%
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 -56.83%
Calls: +25.70%
Puts: -86.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:35pm) 0.45
Prior (07/06) 0.73
Current vs Prior -38.27%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -37.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:35pm) 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 1.84% | 3.22%3.22% | 5.67%4.98% | 11.96%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -37.55% | -21.15%-21.15% | -11.09%-11.26% | -9.90%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -38.01% | -21.33%-21.15% | -11.09%-11.26% | -9.90%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -37.55% | -21.15%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.96% | 4.52%
Calls: 10.00% | 4.49%
Puts: 3.92% | 4.55%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -12.45% | -55.25%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -40.95% | -58.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($22.99M) vs puts ($6.53M). Extreme bullish P/C ratio of 0.45 - heavy call buying (110,068 calls vs 49,610 puts). P/C ratio dropping 38% - 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
14:30BULLISHBULLISHBULLISH
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 546 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.353.40$3.381.5%6.6K0.5313.0K
$44.00Jul 1710.9511.15$11.051.8%561.00176
$47.50Aug 78.058.20$8.131.8%360.861
$48.00Aug 217.958.10$8.031.9%220.8280
$45.00Aug 2110.5510.75$10.651.9%100.891.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 217.107.20$7.151.4%230.723.7K
$65.00Jul 3110.1510.30$10.231.5%110.90168
$64.00Aug 219.659.80$9.731.5%20.812.4K
$66.00Jul 1010.9511.15$11.051.8%--0.9975
$65.00Aug 2110.5010.70$10.601.9%50.839.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2770.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$56.50Jul 80.070.08$0.0812.5%7960.12752
$59.00Jul 100.080.09$0.0911.1%930.071.9K
$58.50Jul 100.090.10$0.1010.0%2470.09658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.060.07$0.0714.3%1.4K0.091.5K
$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 80.100.12$0.1118.2%1.2K0.15447
$51.50Jul 100.100.12$0.1118.2%320.095.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 376 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.8511.10$10.982.3%1201.0010
$44.50Jul 810.3510.60$10.482.4%811.0021
$45.00Jul 89.8510.10$9.982.5%71.0019
$45.50Jul 89.359.60$9.482.6%11.0012
$46.00Jul 88.859.10$8.982.8%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 109.9510.15$10.052.0%1050.99203
$62.50Jul 87.457.65$7.552.6%--0.9912
$65.50Jul 1010.4510.65$10.551.9%--0.9930
$66.00Jul 1010.9511.15$11.051.8%--0.9975
$64.00Jul 108.959.15$9.052.2%50.99273

Most actively traded options today. High liquidity = easy entry/exit. 727 active (total vol 145.9K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.101.16$1.135.3%18.2K0.414.2K
$60.00Jul 170.250.30$0.2817.9%13.1K0.1353.0K
$55.00Aug 213.353.40$3.381.5%6.6K0.5313.0K
$60.00Aug 211.581.62$1.602.5%5.0K0.3113.5K
$65.00Aug 210.750.80$0.786.4%3.9K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.062.12$2.092.9%8.3K0.5918.6K
$50.50Jul 100.050.09$0.0757.1%3.7K0.06124
$49.00Aug 211.041.08$1.063.8%2.9K0.213.0K
$55.00Jul 80.500.52$0.513.9%2.0K0.511.2K
$53.00Jul 80.060.07$0.0714.3%1.4K0.091.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 80.9%, max 228.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7167.1%52.5%218.5%20045
$45.00Jul 8Aug 21152.7%48.0%218.5%171.8K
$46.50Jul 8Aug 7136.4%48.6%180.7%142
$47.00Jul 8Aug 14128.8%46.8%175.3%4270
$65.00Jul 8Aug 21127.5%46.7%172.9%3.9K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14167.1%50.9%228.2%745
$45.00Jul 8Aug 21152.7%48.0%218.5%1927.6K
$46.50Jul 8Aug 7136.4%48.6%180.7%7100
$47.00Jul 8Aug 14128.8%46.8%175.3%251
$46.00Jul 8Aug 14126.5%47.9%164.0%169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 236 found (best R:R 15.67, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.12$1.88$0.1215.67$61.12
$60.00$61.00Jul 22$0.11$0.89$0.118.09$60.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.19$1.81$0.199.53$49.81
$47.00$46.00Aug 14$0.11$0.89$0.118.09$46.89
$48.00$45.00Aug 21$0.38$2.62$0.386.89$47.62
$48.00$47.00Aug 14$0.14$0.86$0.146.14$47.86
$51.50$50.50Jul 20$0.15$0.85$0.155.67$51.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 322 found (best R:R 37.46, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.62$2.62$0.386.89$47.62
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$50.00$51.00Jul 31$0.81$0.81$0.194.26$50.81
$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$4.87$4.87$0.1337.46$60.13
$65.00$61.50Jul 20$3.40$3.40$0.1034.00$61.60
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$66.00$65.00Aug 21$0.88$0.88$0.127.33$65.12
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0763.9%52.3%
$50.00Jul 8Jul 10$0.0886.8%63.3%
$50.50Jul 8Jul 10$0.0875.8%58.8%
$51.00Jul 8Jul 10$0.0867.9%56.5%
$58.50Jul 8Jul 10$0.0857.3%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0586.8%63.3%
$50.50Jul 8Jul 10$0.0575.8%58.8%
$51.00Jul 8Jul 10$0.0767.9%56.5%
$51.50Jul 8Jul 10$0.0865.9%53.4%
$58.50Jul 8Jul 10$0.0857.3%48.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 1.84% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.50$0.51$1.01$53.99$56.011.84%
$55.50Jul 8$0.29$0.81$1.10$54.40$56.602.00%
$54.50Jul 8$0.80$0.32$1.12$53.38$55.622.04%
$56.00Jul 8$0.15$1.17$1.32$54.68$57.322.40%
$54.00Jul 8$1.17$0.19$1.36$52.64$55.362.47%
$53.50Jul 8$1.58$0.11$1.69$51.81$55.193.07%
$56.50Jul 8$0.08$1.61$1.69$54.81$58.193.07%
$55.00Jul 10$0.89$0.88$1.77$53.23$56.773.22%
$55.50Jul 10$0.66$1.15$1.81$53.69$57.313.29%
$54.50Jul 10$1.17$0.68$1.85$52.65$56.353.36%

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
$57.00$52.50Jul 8$0.05$0.04$0.09$52.41$57.09
$56.50$52.50Jul 8$0.08$0.04$0.12$52.38$56.62
$57.00$53.00Jul 8$0.05$0.07$0.12$52.88$57.12
$56.50$53.00Jul 8$0.08$0.07$0.15$52.85$56.65
$57.00$53.50Jul 8$0.05$0.11$0.16$53.34$57.16
$56.00$52.50Jul 8$0.15$0.04$0.19$52.31$56.19
$56.50$53.50Jul 8$0.08$0.11$0.19$53.31$56.69
$56.00$53.00Jul 8$0.15$0.07$0.22$52.78$56.22
$57.00$54.00Jul 8$0.05$0.19$0.24$53.76$57.24
$56.00$53.50Jul 8$0.15$0.11$0.26$53.24$56.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$46.00$47.00$48.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Jul 20$0.07$0.9313.29
$58.00$59.00$60.00Aug 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. 216 found (best net $-0.33, 214 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$58.00$60.001:2Jul 20-$0.05$1.95
$61.00$63.001:2Jul 22-$0.09$1.91
$58.00$60.001:2Jul 22-$0.11$1.89
$64.00$65.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.33$4.67
$48.00$45.001:2Aug 21-$0.11$2.89
$50.00$48.001:2Jul 22-$0.03$1.97
$55.00$53.001:2Jul 22-$0.23$1.77
$59.00$57.001:2Jul 15-$0.99$1.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 6.09%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.350.530.0%6.09%6.09%6.6K13.0K
$55.00Aug 14$3.050.520.0%5.55%5.55%55150
$56.00Aug 21$2.910.481.8%5.29%7.11%2936.5K
$55.50Aug 14$2.820.500.9%5.13%6.04%444
$55.00Aug 7$2.750.520.0%5.00%5.00%112273
$56.00Aug 14$2.600.471.8%4.73%6.55%2822
$55.50Aug 7$2.510.490.9%4.56%5.47%9385
$57.00Aug 21$2.480.443.6%4.51%8.15%1072.9K
$55.00Jul 31$2.390.520.0%4.35%4.35%1871.8K
$56.50Aug 14$2.390.452.7%4.35%7.07%66

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 110,068
Total Puts 49,610
Put/Call Ratio 0.45
Net Difference 60,458

Prior's Put/Call Breakdown

Total Calls 97,079
Total Puts 70,887
Put/Call Ratio 0.73
Net Difference 26,192

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