Tour v297
SLV
iShares Silver Trust
$54.66 -2.58%
(7/7 14:55) ◀
|
Tuesday, July 7, 2026 (3:00pm)
January 2026
|
▶ (7/7 15:05)
◀ 7/7 15:00 ▶

Option Volume

Detail
ℹ
Current (07/07 3:00pm) 195,709
Calls: 137,955 (70%)
Puts: 57,754 (30%)
Prior (07/06) 178,594
Calls: 104,254 (58%)
Puts: 74,340 (42%)
Current vs Prior +9.58%
Calls: +32.33% (Calls)
Puts: -22.31% (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 -21.63%
Calls: -6.76%
Puts: -43.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:00pm) $32.99M
Calls: $24.58M (75%)
Puts: $8.41M (25%)
Prior (07/06) $28.47M
Calls: $21.11M (74%)
Puts: $7.36M (26%)
Current vs Prior +15.86%
Calls: +16.45%
Puts: +14.15%
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 -51.76%
Calls: +34.42%
Puts: -83.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:00pm) 0.42
Prior (07/06) 0.71
Current vs Prior -41.29%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -41.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:00pm) 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 2.65% | 4.01%4.01% | 6.38%5.73% | 13.08%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -9.79% | -1.83%-1.83% | +0.07%+2.00% | -1.48%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -10.45% | -2.06%-1.83% | +0.07%+2.00% | -1.48%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -9.79% | -1.83%-- | ---- | --
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.13% | 5.04%
Calls: 5.88% | 5.66%
Puts: 10.39% | 4.42%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +2.26% | -50.10%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -31.03% | -54.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($24.58M). Extreme bullish P/C ratio of 0.42 - heavy call buying (137,955 calls vs 57,754 puts). P/C ratio dropping 41% - 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
14:55BULLISHBULLISHBULLISH
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 540 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 1010.6010.80$10.701.9%--0.9919
$60.00Aug 211.531.56$1.551.9%17.2K0.3013.5K
$44.50Jul 1010.1010.30$10.202.0%--0.9926
$45.00Jul 249.8010.00$9.902.0%1740.9521
$45.00Jul 209.709.90$9.802.0%1080.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 179.359.50$9.431.6%2940.932.4K
$65.00Jul 2010.3010.50$10.401.9%10.92--
$64.00Aug 219.9010.10$10.002.0%80.812.4K
$61.00Aug 217.407.55$7.482.0%230.733.7K
$63.50Jul 319.009.20$9.102.2%70.8734

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 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 80.080.09$0.0911.1%8710.12752
$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%1080.09110
$50.00Jul 100.080.09$0.0911.1%1.1K0.0613.6K
$53.00Jul 80.120.13$0.137.7%1.4K0.151.5K
$51.50Jul 100.150.18$0.1618.8%320.125.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 89.059.30$9.182.7%11.0012
$46.00Jul 88.558.80$8.682.9%11.0012
$45.00Jul 109.609.80$9.702.1%21.0043
$47.50Jul 87.057.30$7.183.5%10.9923
$44.00Jul 810.5510.80$10.682.3%1200.9910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.753.95$3.855.2%511.0071
$59.00Jul 84.204.45$4.335.8%21.0010
$60.00Jul 85.205.45$5.334.7%71.0027
$61.00Jul 86.206.45$6.333.9%11.002
$62.50Jul 87.707.95$7.833.2%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 723 active (total vol 180.5K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.021.09$1.066.6%18.3K0.394.2K
$60.00Aug 211.531.56$1.551.9%17.2K0.3013.5K
$60.00Jul 170.260.28$0.277.4%13.3K0.1353.0K
$65.50Jul 170.080.10$0.0922.2%12.0K0.0461.3K
$55.00Aug 213.203.30$3.253.1%6.6K0.5113.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.312.39$2.353.4%10.3K0.6118.6K
$50.50Jul 100.090.13$0.1136.4%3.7K0.08124
$55.00Jul 80.730.81$0.7710.4%3.7K0.591.2K
$49.00Aug 211.111.18$1.156.1%2.9K0.223.0K
$54.00Jul 80.320.34$0.336.1%2.2K0.33921

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 79.2%, max 229.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7165.4%53.0%212.2%20045
$45.00Jul 8Aug 21149.3%48.1%210.6%171.8K
$64.00Jul 8Aug 21122.4%46.8%161.5%2021.3K
$65.00Jul 8Aug 21122.4%47.0%160.2%3.9K22.3K
$46.50Jul 8Aug 7126.8%48.9%159.5%142
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14165.4%50.2%229.2%745
$45.00Jul 8Aug 21149.3%48.1%210.6%2017.6K
$46.50Jul 8Aug 7126.8%48.9%159.5%7100
$46.00Jul 8Aug 14123.7%48.0%158.0%169
$47.00Jul 8Aug 14119.4%46.9%154.7%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 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$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 14$0.11$0.89$0.118.09$63.11
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
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$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 333 found (best R:R 40.67, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.89$1.89$0.1117.18$46.89
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$45.00$48.00Aug 21$2.58$2.58$0.426.14$47.58
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
$52.00$52.50Jul 13$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$61.00$59.00Jul 20$1.83$1.83$0.1710.76$59.17
$59.00$58.00Jul 15$0.88$0.88$0.127.33$58.12
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 8Jul 10$0.05123.7%86.2%
$46.50Jul 8Jul 10$0.05126.8%84.1%
$47.00Jul 8Jul 13$0.05119.4%60.5%
$47.50Jul 8Jul 10$0.05102.8%80.2%
$48.00Jul 8Jul 10$0.05104.2%75.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 15$0.0571.8%60.5%
$65.50Jul 10Jul 17$0.0580.7%61.2%
$49.50Jul 8Jul 10$0.0682.4%66.8%
$64.50Jul 10Jul 17$0.0678.5%58.7%
$50.00Jul 8Jul 10$0.0783.0%63.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 2.18% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.42$0.77$1.19$53.81$56.192.18%
$54.50Jul 8$0.68$0.52$1.20$53.30$55.702.20%
$54.00Jul 8$1.00$0.33$1.33$52.67$55.332.43%
$55.50Jul 8$0.25$1.10$1.35$54.15$56.852.47%
$53.50Jul 8$1.38$0.21$1.59$51.91$55.092.91%
$56.00Jul 8$0.14$1.48$1.62$54.38$57.622.96%
$53.00Jul 8$1.81$0.13$1.94$51.06$54.943.55%
$54.50Jul 10$1.06$0.88$1.94$52.56$56.443.55%
$55.00Jul 10$0.81$1.13$1.94$53.06$56.943.55%
$56.50Jul 8$0.09$1.92$2.01$54.49$58.513.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.24% of stock, avg 4.80%)

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$0.09$0.08$0.17$52.33$56.67
$57.00$53.00Jul 8$0.05$0.13$0.18$52.82$57.18
$56.00$52.50Jul 8$0.14$0.08$0.22$52.28$56.22
$56.50$53.00Jul 8$0.09$0.13$0.22$52.78$56.72
$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$0.09$0.21$0.30$53.20$56.80
$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 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
48/4952/53Aug 21$0.85$0.155.67$48.15$52.85
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
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. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 15$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.08$0.9211.50
$61.00$62.00$63.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 207 found (best net $-0.62, 205 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-$0.62$4.38
$48.00$45.001:2Aug 21-$0.11$2.89
$50.00$48.001:2Jul 22-$0.05$1.95
$55.00$53.001:2Jul 22-$0.30$1.70
$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$3.200.510.6%5.85%6.48%6.6K13.0K
$55.00Aug 14$2.940.510.6%5.38%6.00%55150
$56.00Aug 21$2.780.472.5%5.09%7.54%3126.5K
$55.50Aug 14$2.710.481.5%4.96%6.49%444
$55.00Aug 7$2.640.510.6%4.83%5.45%112273
$56.00Aug 14$2.500.462.5%4.57%7.03%4422
$55.50Aug 7$2.410.481.5%4.41%5.95%9385
$57.00Aug 21$2.380.424.3%4.35%8.64%1232.9K
$56.50Aug 14$2.300.443.4%4.21%7.57%406
$55.00Jul 31$2.280.500.6%4.17%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 137,955
Total Puts 57,754
Put/Call Ratio 0.42
Net Difference 80,201

Prior's Put/Call Breakdown

Total Calls 104,254
Total Puts 74,340
Put/Call Ratio 0.71
Net Difference 29,914

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