Tour v297
SLV
iShares Silver Trust
$55.07 -1.85%
(7/7 14:35) ◀
|
Tuesday, July 7, 2026 (2:40pm)
January 2026
|
▶ (7/7 14:45)
◀ 7/7 14:40 ▶

Option Volume

Detail
ℹ
Current (07/07 2:40pm) 160,393
Calls: 110,361 (69%)
Puts: 50,032 (31%)
Prior (07/06) 170,377
Calls: 99,004 (58%)
Puts: 71,373 (42%)
Current vs Prior -5.86%
Calls: +11.47% (Calls)
Puts: -29.90% (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 -35.78%
Calls: -25.41%
Puts: -50.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:40pm) $29.86M
Calls: $23.34M (78%)
Puts: $6.52M (22%)
Prior (07/06) $27.48M
Calls: $20.55M (75%)
Puts: $6.93M (25%)
Current vs Prior +8.65%
Calls: +13.57%
Puts: -5.93%
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 -56.34%
Calls: +27.63%
Puts: -86.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:40pm) 0.45
Prior (07/06) 0.72
Current vs Prior -37.11%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -36.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:40pm) 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 2.34% | 3.70%3.70% | 6.16%5.43% | 12.95%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -20.34% | -9.23%-9.23% | -3.52%-3.29% | -2.49%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -20.92% | -9.45%-9.23% | -3.52%-3.29% | -2.49%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -20.34% | -9.23%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.43% | 3.95%
Calls: 5.45% | 4.26%
Puts: 5.41% | 3.64%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -31.70% | -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 -53.93% | -64.10%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($23.34M) vs puts ($6.52M). Extreme bullish P/C ratio of 0.45 - heavy call buying (110,361 calls vs 50,032 puts). P/C ratio dropping 37% - 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
14:35BULLISHBULLISHBULLISH
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 536 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 212.202.23$2.221.4%1540.408.9K
$45.00Aug 2110.6010.80$10.701.9%100.891.8K
$44.50Jul 1310.5010.70$10.601.9%781.0017
$44.50Jul 810.4510.65$10.551.9%810.9921
$45.00Jul 1710.0510.25$10.152.0%--0.97239
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 2111.3511.55$11.451.7%210.841.8K
$53.00Aug 212.212.25$2.231.8%480.377.5K
$66.00Jul 1710.9011.10$11.001.8%61.00771
$66.00Jul 1010.8511.05$10.951.8%11.0075
$65.00Aug 2110.4510.65$10.551.9%50.829.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2780.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$56.50Jul 80.080.09$0.0911.1%8510.14752
$59.00Jul 100.080.09$0.0911.1%990.071.9K
$65.00Jul 170.090.10$0.1010.0%1700.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%1.1K0.0513.6K
$45.00Jul 170.070.08$0.0812.5%520.036.8K
$51.00Jul 100.080.09$0.0911.1%1800.07595
$51.50Jul 100.100.12$0.1118.2%320.095.5K
$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. 367 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1310.5010.70$10.601.9%781.0017
$45.00Jul 1310.0010.25$10.132.5%701.0014
$45.50Jul 139.509.70$9.602.1%701.0036
$46.00Jul 139.009.20$9.102.2%1701.0016
$46.50Jul 138.508.70$8.602.3%61.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.353.55$3.455.8%511.0071
$59.00Jul 83.854.05$3.955.1%21.0010
$60.00Jul 84.855.05$4.954.0%71.0027
$62.50Jul 87.357.55$7.452.7%--1.0012
$61.00Jul 105.906.10$6.003.3%21.00290

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 145.6K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.131.18$1.154.3%18.2K0.424.2K
$60.00Jul 170.280.31$0.3010.0%13.1K0.1453.0K
$55.00Aug 213.353.50$3.434.4%6.6K0.5313.0K
$60.00Aug 211.601.64$1.622.5%5.0K0.3213.5K
$65.00Aug 210.760.81$0.796.3%3.9K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.002.11$2.055.4%8.3K0.5818.6K
$50.50Jul 100.050.09$0.0757.1%3.7K0.05124
$49.00Aug 211.021.07$1.054.8%2.9K0.203.0K
$55.00Jul 80.450.49$0.478.5%2.1K0.471.2K
$53.00Jul 80.050.07$0.0633.3%1.4K0.081.5K

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 79.0%, max 235.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21161.2%48.1%235.1%171.8K
$46.50Jul 8Aug 7137.9%48.8%182.8%142
$47.00Jul 8Aug 14130.3%47.1%176.6%4270
$65.00Jul 8Aug 21126.5%46.6%171.6%3.9K22.3K
$46.00Jul 8Aug 14127.8%48.3%164.5%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21161.2%48.1%235.1%1927.6K
$46.50Jul 8Aug 7137.9%48.8%182.8%7100
$47.00Jul 8Aug 14130.3%47.1%176.6%251
$46.00Jul 8Aug 14127.8%48.3%164.5%169
$44.50Jul 8Jul 17169.4%68.3%148.1%27160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 14.38, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.13$1.87$0.1314.38$61.13
$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
$65.00$66.00Aug 21$0.11$0.89$0.118.09$65.11
$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$0.18$1.82$0.1810.11$49.82
$47.00$46.00Aug 14$0.11$0.89$0.118.09$46.89
$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
$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 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$51.50$52.00Jul 15$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.90$0.90$0.109.00$62.10
$66.00$65.00Aug 21$0.90$0.90$0.109.00$65.10
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23
$65.00$64.00Aug 7$0.88$0.88$0.127.33$64.12
$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. 50 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0762.6%51.2%
$48.00Jul 8Jul 10$0.08109.5%77.0%
$50.00Jul 8Jul 10$0.0888.0%64.4%
$50.50Jul 8Jul 10$0.0877.3%60.0%
$58.50Jul 8Jul 10$0.0855.9%48.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0588.0%64.4%
$50.50Jul 8Jul 10$0.0577.3%60.0%
$64.00Jul 10Jul 17$0.0571.8%55.2%
$64.50Jul 10Jul 17$0.0575.0%56.9%
$65.50Jul 10Jul 17$0.0577.4%58.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 1.85% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.55$0.47$1.02$53.98$56.021.85%
$55.50Jul 8$0.31$0.74$1.05$54.45$56.551.91%
$54.50Jul 8$0.84$0.29$1.13$53.37$55.632.05%
$56.00Jul 8$0.17$1.10$1.27$54.73$57.272.31%
$54.00Jul 8$1.23$0.17$1.40$52.60$55.402.54%
$56.50Jul 8$0.09$1.54$1.63$54.87$58.132.96%
$53.50Jul 8$1.65$0.11$1.76$51.74$55.263.20%
$55.00Jul 10$0.94$0.84$1.78$53.22$56.783.23%
$55.50Jul 10$0.70$1.10$1.80$53.70$57.303.27%
$54.50Jul 10$1.23$0.64$1.87$52.63$56.373.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.64%)

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$0.05$0.06$0.11$52.89$57.11
$56.50$53.00Jul 8$0.09$0.06$0.15$52.85$56.65
$57.50$53.50Jul 8$0.04$0.11$0.15$53.35$57.65
$57.00$53.50Jul 8$0.05$0.11$0.16$53.34$57.16
$56.50$53.50Jul 8$0.09$0.11$0.20$53.30$56.70
$57.50$54.00Jul 8$0.04$0.17$0.21$53.79$57.71
$57.00$54.00Jul 8$0.05$0.17$0.22$53.78$57.22
$56.00$53.00Jul 8$0.17$0.06$0.23$52.77$56.23
$56.50$54.00Jul 8$0.09$0.17$0.26$53.74$56.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 7.33, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
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
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
56/5760/61Jul 22$0.82$0.184.56$56.18$60.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Jul 20$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 213 found (best net $-0.18, 211 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$58.00$60.001:2Jul 20-$0.03$1.97
$61.00$63.001:2Jul 22-$0.08$1.92
$58.00$60.001:2Jul 22-$0.09$1.91
$63.00$64.001:2Jul 15-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.18$4.82
$48.00$45.001:2Aug 21-$0.09$2.91
$50.00$48.001:2Jul 22-$0.04$1.96
$55.00$53.001:2Jul 22-$0.21$1.79
$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 5.34%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.940.491.7%5.34%7.03%2946.5K
$55.50Aug 14$2.870.510.8%5.21%5.99%444
$56.00Aug 14$2.650.481.7%4.81%6.50%3022
$55.50Aug 7$2.560.500.8%4.65%5.43%9385
$57.00Aug 21$2.530.443.5%4.59%8.10%1072.9K
$56.50Aug 14$2.440.462.6%4.43%7.03%106
$56.00Aug 7$2.330.471.7%4.23%5.92%193209
$57.00Aug 14$2.240.433.5%4.07%7.57%2759
$55.50Jul 31$2.210.490.8%4.01%4.79%149174
$58.00Aug 21$2.200.405.3%3.99%9.32%1548.9K

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 110,361
Total Puts 50,032
Put/Call Ratio 0.45
Net Difference 60,329

Prior's Put/Call Breakdown

Total Calls 99,004
Total Puts 71,373
Put/Call Ratio 0.72
Net Difference 27,631

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