Tour v297
SLV
iShares Silver Trust
$54.67 -2.57%
(7/7 14:50) ◀
|
Tuesday, July 7, 2026 (2:55pm)
January 2026
|
▶ (7/7 15:00)
◀ 7/7 14:55 ▶

Option Volume

Detail
ℹ
Current (07/07 2:55pm) 166,815
Calls: 113,163 (68%)
Puts: 53,652 (32%)
Prior (07/06) 177,682
Calls: 103,867 (58%)
Puts: 73,815 (42%)
Current vs Prior -6.12%
Calls: +8.95% (Calls)
Puts: -27.32% (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 -33.20%
Calls: -23.52%
Puts: -47.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 2:55pm) $30.31M
Calls: $22.58M (74%)
Puts: $7.73M (26%)
Prior (07/06) $28.30M
Calls: $20.96M (74%)
Puts: $7.34M (26%)
Current vs Prior +7.10%
Calls: +7.71%
Puts: +5.33%
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 -55.67%
Calls: +23.46%
Puts: -84.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 2:55pm) 0.47
Prior (07/06) 0.71
Current vs Prior -33.29%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -33.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 2:55pm) 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 2.63% | 3.99%3.99% | 6.33%5.73% | 13.08%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -10.43% | -2.30%-2.30% | -0.81%+1.98% | -1.50%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -11.08% | -2.53%-2.30% | -0.81%+1.98% | -1.50%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -10.43% | -2.30%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.96% | 5.06%
Calls: 7.35% | 5.66%
Puts: 6.58% | 4.46%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -12.45% | -49.90%
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% | -54.01%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($22.58M). Extreme bullish P/C ratio of 0.47 - heavy call buying (113,163 calls vs 53,652 puts). P/C ratio dropping 33% - 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
14:50BULLISHBULLISHBULLISH
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 533 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 710.0510.20$10.131.5%610.9038
$44.00Aug 710.9511.15$11.051.8%800.9235
$47.50Aug 77.807.95$7.881.9%360.861
$45.00Aug 2110.3010.50$10.401.9%100.881.8K
$48.00Aug 147.557.70$7.632.0%400.8240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 215.155.25$5.201.9%130.62264
$64.00Aug 219.9010.10$10.002.0%80.812.4K
$64.00Jul 179.309.50$9.402.1%2940.952.4K
$57.00Aug 214.504.60$4.552.2%710.58228
$65.50Jul 1710.7511.00$10.882.3%10.963.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%2990.053.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$56.50Jul 80.070.08$0.0812.5%8650.12752
$65.00Jul 170.090.10$0.1010.0%1710.0421.7K
$56.00Jul 80.130.14$0.147.1%2.1K0.181.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.050.06$0.0616.7%200.044.1K
$52.50Jul 80.070.08$0.0812.5%1070.09110
$50.00Jul 100.080.09$0.0911.1%1.1K0.0613.6K
$51.50Jul 100.150.17$0.1612.5%320.125.5K
$46.00Jul 240.170.20$0.1915.8%230.0655

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 372 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.5510.80$10.682.3%1201.0010
$44.50Jul 810.0510.30$10.182.5%811.0021
$45.00Jul 89.559.80$9.682.6%71.0019
$45.50Jul 89.059.30$9.182.7%11.0012
$46.00Jul 88.558.80$8.682.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 106.256.45$6.353.1%21.00290
$61.50Jul 106.706.95$6.833.7%--1.00114
$62.00Jul 107.207.45$7.333.4%111.00262
$62.50Jul 107.707.95$7.833.2%11.002.2K
$63.00Jul 108.208.45$8.323.0%61.00356

Most actively traded options today. High liquidity = easy entry/exit. 720 active (total vol 151.7K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.031.08$1.064.7%18.3K0.394.2K
$60.00Jul 170.260.29$0.2810.7%13.2K0.1353.0K
$55.00Aug 213.203.35$3.284.6%6.6K0.5213.0K
$60.00Aug 211.521.57$1.553.2%5.2K0.3013.5K
$65.00Aug 210.730.78$0.766.6%3.9K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.292.38$2.343.8%8.3K0.6118.6K
$50.50Jul 100.080.10$0.0922.2%3.7K0.07124
$49.00Aug 211.101.18$1.147.0%2.9K0.223.0K
$55.00Jul 80.730.78$0.766.6%2.6K0.591.2K
$54.00Jul 80.320.34$0.336.1%1.8K0.33921

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 78.1%, max 227.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7164.5%52.5%213.5%20045
$45.00Jul 8Aug 21149.2%47.8%211.9%171.8K
$64.00Jul 8Aug 21122.0%46.7%161.3%2021.3K
$46.50Jul 8Aug 7126.7%48.6%160.5%142
$64.50Jul 8Jul 31127.1%49.1%158.7%5289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14164.5%50.2%227.5%745
$45.00Jul 8Aug 21149.2%47.8%211.9%1987.6K
$46.50Jul 8Aug 7126.7%48.7%160.4%7100
$46.00Jul 8Aug 14123.7%48.0%157.9%169
$47.00Jul 8Aug 14119.4%46.8%155.3%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 248 found (best R:R 17.18, avg 2.04)

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
$63.00$64.00Aug 14$0.11$0.89$0.118.09$63.11
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$50.00$48.00Jul 22$0.21$1.79$0.218.52$49.79
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58
$48.00$47.00Aug 14$0.16$0.84$0.165.25$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 329 found (best R:R 28.17, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.89$1.89$0.1117.18$46.89
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$52.00$52.50Jul 17$0.40$0.40$0.104.00$52.40
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$61.50Jul 20$3.38$3.38$0.1228.17$61.62
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 8Jul 10$0.05164.5%102.0%
$44.50Jul 8Jul 10$0.05156.8%100.7%
$45.00Jul 8Jul 10$0.05149.2%81.1%
$45.50Jul 8Jul 10$0.05130.7%91.0%
$46.00Jul 8Jul 10$0.05123.7%86.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 15$0.0571.7%60.5%
$65.50Jul 10Jul 17$0.0580.5%61.2%
$49.50Jul 8Jul 10$0.0682.4%66.9%
$64.50Jul 10Jul 17$0.0678.3%58.7%
$50.00Jul 8Jul 10$0.0783.0%64.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 2.18% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.68$0.51$1.19$53.31$55.692.18%
$55.00Jul 8$0.43$0.76$1.19$53.81$56.192.18%
$54.00Jul 8$1.00$0.33$1.33$52.67$55.332.43%
$55.50Jul 8$0.25$1.08$1.33$54.17$56.832.43%
$53.50Jul 8$1.39$0.21$1.60$51.90$55.102.93%
$56.00Jul 8$0.14$1.46$1.60$54.40$57.602.93%
$54.50Jul 10$1.06$0.87$1.93$52.57$56.433.53%
$55.00Jul 10$0.81$1.12$1.93$53.07$56.933.53%
$53.00Jul 8$1.81$0.13$1.94$51.06$54.943.55%
$56.50Jul 8$0.08$1.90$1.98$54.52$58.483.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.24% of stock, avg 4.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.05$0.08$0.13$52.37$57.13
$56.50$52.50Jul 8$0.08$0.08$0.16$52.34$56.66
$57.00$53.00Jul 8$0.05$0.13$0.18$52.82$57.18
$56.50$53.00Jul 8$0.08$0.13$0.21$52.79$56.71
$56.00$52.50Jul 8$0.14$0.08$0.22$52.28$56.22
$57.00$53.50Jul 8$0.05$0.21$0.26$53.24$57.26
$56.00$53.00Jul 8$0.14$0.13$0.27$52.73$56.27
$56.50$53.50Jul 8$0.08$0.21$0.29$53.21$56.79
$55.50$52.50Jul 8$0.25$0.08$0.33$52.17$55.83
$56.00$53.50Jul 8$0.14$0.21$0.35$53.15$56.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4952/53Aug 21$0.84$0.165.25$48.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82

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
$45.00$46.00$47.00Jul 20$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 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. 206 found (best net $-0.58, 204 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
$58.00$60.001:2Jul 22-$0.10$1.90
$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-$0.58$4.42
$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-$0.32$1.68
$46.00$45.001:2Jul 22-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 159 found (best yield 5.85%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.200.520.6%5.85%6.46%6.6K13.0K
$55.00Aug 14$2.930.510.6%5.36%5.96%55150
$56.00Aug 21$2.790.472.4%5.10%7.54%3016.5K
$55.50Aug 14$2.710.481.5%4.96%6.48%444
$55.00Aug 7$2.630.510.6%4.81%5.41%112273
$56.00Aug 14$2.500.462.4%4.57%7.01%4222
$55.50Aug 7$2.410.481.5%4.41%5.93%9385
$57.00Aug 21$2.400.424.3%4.39%8.65%1212.9K
$56.50Aug 14$2.300.443.4%4.21%7.55%366
$55.00Jul 31$2.290.500.6%4.19%4.79%2881.8K

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 113,163
Total Puts 53,652
Put/Call Ratio 0.47
Net Difference 59,511

Prior's Put/Call Breakdown

Total Calls 103,867
Total Puts 73,815
Put/Call Ratio 0.71
Net Difference 30,052

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