Tour v297
SLV
iShares Silver Trust
$54.87 -2.21%
(7/7 14:45) ◀
|
Tuesday, July 7, 2026 (2:50pm)
January 2026
|
▶ (7/7 14:55)
◀ 7/7 14:50 ▶

Option Volume

Detail
ℹ
Current (07/07 2:50pm) 162,596
Calls: 111,462 (69%)
Puts: 51,134 (31%)
Prior (07/06) 173,457
Calls: 100,729 (58%)
Puts: 72,728 (42%)
Current vs Prior -6.26%
Calls: +10.66% (Calls)
Puts: -29.69% (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 -34.89%
Calls: -24.67%
Puts: -49.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:50pm) $29.76M
Calls: $22.77M (77%)
Puts: $6.99M (23%)
Prior (07/06) $27.44M
Calls: $20.37M (74%)
Puts: $7.06M (26%)
Current vs Prior +8.47%
Calls: +11.77%
Puts: -1.06%
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 -56.48%
Calls: +24.53%
Puts: -86.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:50pm) 0.46
Prior (07/06) 0.72
Current vs Prior -36.46%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -35.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:50pm) 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 2.44% | 3.83%3.83% | 6.20%5.52% | 12.94%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -16.95% | -6.22%-6.23% | -2.88%-1.64% | -2.54%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -17.56% | -6.45%-6.23% | -2.88%-1.64% | -2.54%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -16.95% | -6.22%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.36% | 4.35%
Calls: 5.33% | 3.54%
Puts: 3.39% | 5.15%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -45.16% | -56.93%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -63.01% | -60.46%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($22.77M) vs puts ($6.99M). Extreme bullish P/C ratio of 0.46 - heavy call buying (111,462 calls vs 51,134 puts). P/C ratio dropping 36% - 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
14:45BULLISHBULLISHBULLISH
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 532 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.4510.60$10.521.4%100.891.8K
$47.00Aug 148.558.70$8.631.7%400.8640
$44.00Jul 1710.8511.05$10.951.8%561.00176
$44.00Jul 810.7510.95$10.851.8%1200.9910
$47.50Aug 77.958.10$8.031.9%360.861
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.50Jul 1710.6010.80$10.701.9%10.963.0K
$65.00Aug 2110.6010.80$10.701.9%50.839.2K
$65.50Jul 1010.5510.75$10.651.9%--1.0030
$65.00Jul 3110.2510.45$10.351.9%110.90168
$62.00Aug 77.657.80$7.731.9%10.8177

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.51, 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
$65.00Jul 170.090.10$0.1010.0%1710.0421.7K
$63.50Jul 170.110.13$0.1216.7%30.06796
$56.00Jul 80.140.16$0.1513.3%2.0K0.201.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%1.1K0.0513.6K
$53.00Jul 80.070.08$0.0812.5%1.4K0.101.5K
$51.50Jul 100.120.14$0.1315.4%320.105.5K
$52.00Jul 100.150.18$0.1618.8%4760.121.6K
$51.00Jul 130.150.18$0.1618.8%510.1056

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 1310.7511.00$10.882.3%--1.0063
$44.50Jul 1310.2510.50$10.382.4%781.0017
$45.00Jul 139.7510.00$9.882.5%701.0014
$45.50Jul 139.309.50$9.402.1%701.0036
$46.00Jul 138.809.00$8.902.2%1701.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.553.80$3.686.8%511.0071
$59.00Jul 84.054.30$4.186.0%21.0010
$60.00Jul 85.055.30$5.184.8%71.0027
$62.50Jul 87.557.75$7.652.6%--1.0012
$61.00Jul 106.056.30$6.184.0%21.00290

Most actively traded options today. High liquidity = easy entry/exit. 717 active (total vol 148.0K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.071.12$1.104.5%18.3K0.404.2K
$60.00Jul 170.270.30$0.2910.3%13.2K0.1353.0K
$55.00Aug 213.303.40$3.353.0%6.6K0.5213.0K
$60.00Aug 211.561.59$1.581.9%5.1K0.3113.5K
$65.00Aug 210.740.80$0.777.8%3.9K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.132.19$2.162.8%8.3K0.6018.6K
$50.50Jul 100.060.10$0.0850.0%3.7K0.06124
$49.00Aug 211.061.11$1.094.6%2.9K0.213.0K
$55.00Jul 80.580.60$0.593.4%2.2K0.541.2K
$53.00Jul 80.070.08$0.0812.5%1.4K0.101.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 78.8%, max 229.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7166.7%52.1%219.7%20045
$45.00Jul 8Aug 21151.8%47.9%217.1%171.8K
$46.50Jul 8Aug 7129.1%48.2%167.7%142
$46.00Jul 8Aug 14125.9%47.6%164.6%2132
$47.00Jul 8Aug 14121.8%46.6%161.6%4270
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14166.7%50.6%229.2%745
$45.00Jul 8Aug 21151.8%47.9%217.1%1977.6K
$46.50Jul 8Aug 7129.1%48.2%167.7%7100
$46.00Jul 8Aug 14125.9%47.6%164.6%169
$47.00Jul 8Aug 14121.8%46.6%161.6%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 17.18, avg 2.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.11$1.89$0.1117.18$61.11
$60.00$61.00Jul 22$0.11$0.89$0.118.09$60.11
$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
$63.00$64.00Aug 21$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$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59
$48.00$47.00Aug 14$0.14$0.86$0.146.14$47.86
$51.50$50.50Jul 20$0.16$0.84$0.165.25$51.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 320 found (best R:R 40.67, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$51.00$51.50Jul 31$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$65.00$61.50Jul 20$3.37$3.37$0.1325.92$61.63
$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
$65.00$64.00Aug 21$0.90$0.90$0.109.00$64.10

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
$48.00Jul 8Jul 10$0.05106.3%76.9%
$48.50Jul 8Jul 10$0.0599.7%74.8%
$59.50Jul 8Jul 10$0.0572.2%55.0%
$59.00Jul 8Jul 10$0.0665.7%52.8%
$50.50Jul 8Jul 10$0.0778.1%59.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0585.8%62.4%
$63.00Jul 10Jul 17$0.0566.7%53.7%
$63.50Jul 10Jul 17$0.0570.4%54.6%
$64.00Jul 10Jul 17$0.0573.6%56.4%
$50.50Jul 8Jul 10$0.0678.1%59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 363 found (cheapest 1.95% of stock, avg 11.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.48$0.59$1.07$53.93$56.071.95%
$54.50Jul 8$0.75$0.38$1.13$53.37$55.632.06%
$55.50Jul 8$0.27$0.89$1.16$54.34$56.662.11%
$54.00Jul 8$1.09$0.22$1.31$52.69$55.312.39%
$56.00Jul 8$0.15$1.30$1.45$54.55$57.452.64%
$53.50Jul 8$1.50$0.14$1.64$51.86$55.142.99%
$56.50Jul 8$0.08$1.73$1.81$54.69$58.313.30%
$55.00Jul 10$0.86$0.97$1.83$53.17$56.833.34%
$54.50Jul 10$1.13$0.74$1.87$52.63$56.373.41%
$55.50Jul 10$0.64$1.23$1.87$53.63$57.373.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.18% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.05$0.05$0.10$52.40$57.10
$56.50$52.50Jul 8$0.08$0.05$0.13$52.37$56.63
$57.00$53.00Jul 8$0.05$0.08$0.13$52.87$57.13
$56.50$53.00Jul 8$0.08$0.08$0.16$52.84$56.66
$57.00$53.50Jul 8$0.05$0.14$0.19$53.31$57.19
$56.00$52.50Jul 8$0.15$0.05$0.20$52.30$56.20
$56.50$53.50Jul 8$0.08$0.14$0.22$53.28$56.72
$56.00$53.00Jul 8$0.15$0.08$0.23$52.77$56.23
$57.00$54.00Jul 8$0.05$0.22$0.27$53.73$57.27
$56.00$53.50Jul 8$0.15$0.14$0.29$53.21$56.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 8.09, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
52/5355/56Aug 21$0.87$0.136.69$52.13$55.87
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
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82
48/4952/53Aug 21$0.81$0.194.26$48.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$62.00$63.00$64.00Aug 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. 208 found (best net $-0.42, 206 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$58.00$60.001:2Jul 20-$0.04$1.96
$58.00$60.001:2Jul 22-$0.09$1.91
$61.00$63.001:2Jul 22-$0.10$1.90
$63.00$64.001:2Jul 15-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.42$4.58
$48.00$45.001:2Aug 21-$0.08$2.92
$50.00$48.001:2Jul 22-$0.04$1.96
$55.00$53.001:2Jul 22-$0.26$1.74
$59.00$57.001:2Jul 15-$1.04$0.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 6.01%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.300.520.2%6.01%6.25%6.6K13.0K
$55.00Aug 14$3.000.520.2%5.47%5.70%55150
$56.00Aug 21$2.830.482.1%5.16%7.22%2966.5K
$55.50Aug 14$2.780.491.1%5.07%6.21%444
$55.00Aug 7$2.700.520.2%4.92%5.16%112273
$56.00Aug 14$2.560.472.1%4.67%6.72%3222
$55.50Aug 7$2.470.491.1%4.50%5.65%9385
$57.00Aug 21$2.460.433.9%4.48%8.37%1072.9K
$56.50Aug 14$2.360.443.0%4.30%7.27%166
$55.00Jul 31$2.350.510.2%4.28%4.52%1871.8K

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 111,462
Total Puts 51,134
Put/Call Ratio 0.46
Net Difference 60,328

Prior's Put/Call Breakdown

Total Calls 100,729
Total Puts 72,728
Put/Call Ratio 0.72
Net Difference 28,001

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