Tour v297
SLV
iShares Silver Trust
$55.05 -1.88%
(7/7 14:40) ◀
|
Tuesday, July 7, 2026 (2:45pm)
January 2026
|
▶ (7/7 14:50)
◀ 7/7 14:45 ▶

Option Volume

Detail
ℹ
Current (07/07 2:45pm) 160,803
Calls: 110,526 (69%)
Puts: 50,277 (31%)
Prior (07/06) 171,756
Calls: 99,716 (58%)
Puts: 72,040 (42%)
Current vs Prior -6.38%
Calls: +10.84% (Calls)
Puts: -30.21% (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 -35.61%
Calls: -25.30%
Puts: -50.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:45pm) $29.90M
Calls: $23.31M (78%)
Puts: $6.59M (22%)
Prior (07/06) $27.44M
Calls: $20.45M (75%)
Puts: $6.99M (25%)
Current vs Prior +8.97%
Calls: +13.97%
Puts: -5.65%
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 -56.27%
Calls: +27.44%
Puts: -86.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:45pm) 0.45
Prior (07/06) 0.72
Current vs Prior -37.04%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -36.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:45pm) 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 2.38% | 3.74%3.74% | 6.14%5.43% | 12.95%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -19.08% | -8.31%-8.31% | -3.77%-3.25% | -2.45%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -19.67% | -8.53%-8.31% | -3.77%-3.25% | -2.45%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -19.08% | -8.31%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.03% | 2.94%
Calls: 5.56% | 3.23%
Puts: 6.49% | 2.65%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -24.15% | -70.89%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -48.84% | -73.28%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($23.31M) vs puts ($6.59M). Extreme bullish P/C ratio of 0.45 - heavy call buying (110,526 calls vs 50,277 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
14:40BULLISHBULLISHBULLISH
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 544 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.6010.75$10.681.4%100.891.8K
$49.00Jul 176.256.35$6.301.6%860.92101
$47.00Aug 148.708.85$8.771.7%400.8640
$47.00Aug 78.558.70$8.631.7%180.887
$47.00Jul 318.408.55$8.481.8%670.8945
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 3110.1010.25$10.181.5%110.90168
$50.00Aug 211.271.29$1.281.6%1.1K0.2415.4K
$66.00Aug 2111.3511.55$11.451.7%210.851.8K
$66.00Jul 1710.9011.10$11.001.8%61.00771
$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. 170 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2790.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$56.50Jul 80.080.09$0.0911.1%8510.13752
$59.00Jul 100.080.09$0.0911.1%990.071.9K
$65.00Jul 170.090.10$0.1010.0%1710.0421.7K
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. 368 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1310.4510.70$10.582.4%781.0017
$45.00Jul 139.9510.20$10.072.5%701.0014
$45.50Jul 139.459.70$9.572.6%701.0036
$46.00Jul 138.959.20$9.072.8%1701.0016
$46.50Jul 138.458.70$8.572.9%61.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.353.60$3.487.2%511.0071
$59.00Jul 83.854.10$3.976.3%21.0010
$60.00Jul 84.855.10$4.975.0%71.0027
$62.50Jul 87.357.60$7.483.3%--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 145.9K, top 18.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.131.18$1.154.3%18.2K0.424.2K
$60.00Jul 170.290.31$0.306.7%13.2K0.1453.0K
$55.00Aug 213.353.50$3.434.4%6.6K0.5313.0K
$60.00Aug 211.601.63$1.621.9%5.0K0.3213.5K
$65.00Aug 210.770.81$0.795.1%3.9K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.032.09$2.062.9%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 80.460.51$0.4910.2%2.1K0.481.2K
$53.00Jul 80.050.07$0.0633.3%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. 82 strikes (avg 77.9%, max 219.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.4%48.0%219.9%171.8K
$65.00Jul 8Aug 21127.0%46.7%172.0%3.9K22.3K
$46.50Jul 8Aug 7131.2%48.6%169.6%142
$46.00Jul 8Aug 14127.9%48.2%165.2%2132
$47.00Jul 8Aug 14123.9%47.0%163.8%4270
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21153.4%48.0%219.9%1967.6K
$46.50Jul 8Aug 7131.2%48.6%169.6%7100
$46.00Jul 8Aug 14127.9%48.2%165.2%169
$47.00Jul 8Aug 14123.9%47.0%163.8%251
$48.00Jul 8Aug 21109.5%44.8%144.3%704.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 14.38, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.13$1.87$0.1314.38$61.13
$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
$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$0.18$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$0.38$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. 318 found (best R:R 32.33, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.61$2.61$0.396.69$47.61
$47.00$48.00Aug 14$0.84$0.84$0.165.25$47.84
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$65.00$61.50Jul 20$3.38$3.38$0.1228.17$61.62
$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
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 8Jul 10$0.0769.3%56.7%
$51.50Jul 8Jul 10$0.0764.7%54.4%
$59.00Jul 8Jul 10$0.0763.0%51.5%
$49.00Jul 8Jul 10$0.0894.1%70.0%
$50.00Jul 8Jul 10$0.0888.3%64.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0588.3%64.2%
$50.50Jul 8Jul 10$0.0577.2%59.8%
$59.00Jul 8Jul 10$0.0663.0%51.5%
$51.00Jul 8Jul 10$0.0769.3%56.7%
$58.50Jul 8Jul 10$0.0756.3%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 1.87% of stock, avg 11.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.54$0.49$1.03$53.97$56.031.87%
$55.50Jul 8$0.30$0.77$1.07$54.43$56.571.94%
$54.50Jul 8$0.84$0.30$1.14$53.36$55.642.07%
$56.00Jul 8$0.16$1.13$1.29$54.71$57.292.34%
$54.00Jul 8$1.21$0.18$1.39$52.61$55.392.52%
$56.50Jul 8$0.09$1.54$1.63$54.87$58.132.96%
$53.50Jul 8$1.63$0.10$1.73$51.77$55.233.14%
$55.00Jul 10$0.93$0.86$1.79$53.21$56.793.25%
$55.50Jul 10$0.69$1.13$1.82$53.68$57.323.31%
$54.50Jul 10$1.21$0.65$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 4.67%)

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
$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$0.05$0.10$0.15$53.35$57.15
$56.50$53.50Jul 8$0.09$0.10$0.19$53.31$56.69
$56.00$53.00Jul 8$0.16$0.06$0.22$52.78$56.22
$57.50$54.00Jul 8$0.04$0.18$0.22$53.78$57.72
$57.00$54.00Jul 8$0.05$0.18$0.23$53.77$57.23
$56.00$53.50Jul 8$0.16$0.10$0.26$53.24$56.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 8.09, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
49/5053/54Aug 21$0.83$0.174.88$49.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$60.00$61.00$62.00Aug 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. 213 found (best net $-0.28, 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
$58.00$60.001:2Jul 22-$0.08$1.92
$61.00$63.001:2Jul 22-$0.08$1.92
$63.00$64.001:2Jul 15-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.28$4.72
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.04$1.96
$55.00$53.001:2Jul 22-$0.23$1.77
$59.00$57.001:2Jul 15-$0.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.30%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$2.920.481.7%5.30%7.03%2946.5K
$55.50Aug 14$2.860.500.8%5.20%6.01%444
$56.00Aug 14$2.640.481.7%4.80%6.52%3022
$55.50Aug 7$2.550.500.8%4.63%5.45%9385
$57.00Aug 21$2.510.443.5%4.56%8.10%1072.9K
$56.50Aug 14$2.420.452.6%4.40%7.03%106
$56.00Aug 7$2.330.471.7%4.23%5.96%193209
$57.00Aug 14$2.240.433.5%4.07%7.61%2759
$55.50Jul 31$2.200.490.8%4.00%4.81%149174
$58.00Aug 21$2.180.405.4%3.96%9.32%1638.9K

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 110,526
Total Puts 50,277
Put/Call Ratio 0.45
Net Difference 60,249

Prior's Put/Call Breakdown

Total Calls 99,716
Total Puts 72,040
Put/Call Ratio 0.72
Net Difference 27,676

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