Tour v297
SLV
iShares Silver Trust
$54.53 -2.82%
(7/7 15:00) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 15:10)
◀ 7/7 15:05 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 204,154
Calls: 139,072 (68%)
Puts: 65,082 (32%)
Prior (07/06) 179,444
Calls: 104,801 (58%)
Puts: 74,643 (42%)
Current vs Prior +13.77%
Calls: +32.70% (Calls)
Puts: -12.81% (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 -18.25%
Calls: -6.00%
Puts: -36.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $33.62M
Calls: $24.12M (72%)
Puts: $9.51M (28%)
Prior (07/06) $28.39M
Calls: $20.90M (74%)
Puts: $7.49M (26%)
Current vs Prior +18.43%
Calls: +15.39%
Puts: +26.92%
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 -50.83%
Calls: +31.89%
Puts: -81.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.47
Prior (07/06) 0.71
Current vs Prior -34.30%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -34.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 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 2.70% | 4.09%4.09% | 6.46%5.81% | 13.15%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -8.33% | +0.20%+0.20% | +1.17%+3.55% | -0.97%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -9.00% | -0.03%+0.20% | +1.17%+3.55% | -0.97%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -8.33% | +0.20%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.56% | 5.04%
Calls: 8.06% | 6.00%
Puts: 7.06% | 4.07%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -4.91% | -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 -35.86% | -54.19%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($24.12M). Extreme bullish P/C ratio of 0.47 - heavy call buying (139,072 calls vs 65,082 puts). P/C ratio dropping 34% - 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
15:00BULLISHBULLISHBULLISH
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 538 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 2110.1510.30$10.231.5%100.881.8K
$56.00Aug 212.742.79$2.771.8%3130.466.5K
$44.00Jul 3110.7010.90$10.801.9%2000.9248
$44.00Jul 2410.6010.80$10.701.9%2320.9425
$44.00Jul 1710.5010.70$10.601.9%561.00176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.9511.15$11.051.8%50.839.2K
$65.00Aug 710.7010.90$10.801.9%120.8810
$64.00Aug 2110.0510.25$10.152.0%80.812.4K
$64.00Jul 319.659.85$9.752.1%340.89128
$57.00Aug 214.604.70$4.652.2%710.58228

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.050.06$0.0616.7%3000.043.5K
$65.00Jul 150.050.06$0.0616.7%--0.0355
$59.00Jul 100.070.08$0.0812.5%1010.061.9K
$65.00Jul 170.090.10$0.1010.0%1710.0421.7K
$56.00Jul 80.120.14$0.1315.4%2.2K0.171.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 100.060.07$0.0714.3%230.044.1K
$52.00Jul 80.070.08$0.0812.5%4.2K0.09365
$50.00Jul 100.090.10$0.1010.0%1.2K0.0713.6K
$52.50Jul 80.100.12$0.1118.2%1260.12110
$51.00Jul 100.140.17$0.1618.8%1820.11595

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 810.4010.60$10.501.9%1201.0010
$44.50Jul 89.9010.10$10.002.0%811.0021
$45.00Jul 89.409.60$9.502.1%71.0019
$45.50Jul 88.909.10$9.002.2%11.0012
$46.00Jul 88.408.60$8.502.4%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1010.4010.65$10.532.4%1060.99203
$61.00Jul 86.406.65$6.533.8%10.992
$62.50Jul 87.908.15$8.033.1%--0.9912
$63.50Jul 108.909.15$9.032.8%270.99169
$64.00Jul 109.409.65$9.532.6%50.99273

Most actively traded options today. High liquidity = easy entry/exit. 722 active (total vol 176.8K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.011.05$1.033.9%18.3K0.384.2K
$60.00Aug 211.481.51$1.502.0%17.2K0.3013.5K
$60.00Jul 170.250.27$0.267.7%13.3K0.1253.0K
$55.00Aug 213.153.25$3.203.1%6.7K0.5113.0K
$65.00Aug 210.720.76$0.745.4%3.9K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.422.51$2.473.6%12.3K0.6218.6K
$52.00Jul 80.070.08$0.0812.5%4.2K0.09365
$55.00Jul 80.820.88$0.857.1%4.2K0.621.2K
$50.50Jul 100.100.15$0.1338.5%3.7K0.09124
$49.00Aug 211.161.23$1.195.9%2.9K0.233.0K

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 82.2%, max 223.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21155.8%48.2%223.6%171.8K
$44.00Jul 8Aug 7164.1%52.9%210.1%20045
$46.00Jul 8Aug 14145.4%48.1%202.2%2132
$64.00Jul 8Aug 21124.0%46.9%164.2%2021.3K
$64.50Jul 8Jul 31129.2%49.5%161.0%5289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14164.1%50.7%223.7%745
$45.00Jul 8Aug 21155.8%48.2%223.6%2227.6K
$46.00Jul 8Aug 14145.4%48.1%202.2%169
$46.50Jul 8Aug 7125.6%49.2%155.2%7100
$47.00Jul 8Aug 14118.3%47.2%150.6%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 241 found (best R:R 15.67, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.12$1.88$0.1215.67$61.12
$63.00$64.00Aug 21$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
$58.00$60.00Jul 20$0.27$1.73$0.276.41$58.27
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$0.23$1.77$0.237.70$49.77
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$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. 325 found (best R:R 40.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.53$2.53$0.475.38$47.53
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$53.00$53.50Jul 8$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$59.00$58.00Jul 15$0.90$0.90$0.109.00$58.10
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0670.9%55.7%
$49.50Jul 8Jul 10$0.0781.1%67.4%
$50.00Jul 8Jul 10$0.0781.5%64.2%
$47.00Jul 8Jul 13$0.08118.3%59.7%
$47.50Jul 8Jul 10$0.08101.6%79.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0688.2%70.0%
$49.50Jul 8Jul 10$0.0781.1%67.4%
$63.00Jul 10Jul 17$0.0769.9%56.0%
$50.00Jul 8Jul 10$0.0881.5%64.2%
$58.00Jul 8Jul 10$0.1063.2%52.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 364 found (cheapest 2.20% of stock, avg 11.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.62$0.58$1.20$53.30$55.702.20%
$55.00Jul 8$0.38$0.85$1.23$53.77$56.232.26%
$54.00Jul 8$0.93$0.40$1.33$52.67$55.332.44%
$55.50Jul 8$0.23$1.23$1.46$54.04$56.962.68%
$53.50Jul 8$1.27$0.26$1.53$51.97$55.032.81%
$56.00Jul 8$0.13$1.64$1.77$54.23$57.773.25%
$53.00Jul 8$1.67$0.17$1.84$51.16$54.843.37%
$54.50Jul 10$1.00$0.97$1.97$52.53$56.473.61%
$55.00Jul 10$0.77$1.23$2.00$53.00$57.003.67%
$54.00Jul 10$1.30$0.76$2.06$51.94$56.063.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.29% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.05$0.11$0.16$52.34$57.16
$56.50$52.50Jul 8$0.08$0.11$0.19$52.31$56.69
$57.00$53.00Jul 8$0.05$0.17$0.22$52.78$57.22
$56.00$52.50Jul 8$0.13$0.11$0.24$52.26$56.24
$56.50$53.00Jul 8$0.08$0.17$0.25$52.75$56.75
$56.00$53.00Jul 8$0.13$0.17$0.30$52.70$56.30
$57.00$53.50Jul 8$0.05$0.26$0.31$53.19$57.31
$55.50$52.50Jul 8$0.23$0.11$0.34$52.16$55.84
$56.50$53.50Jul 8$0.08$0.26$0.34$53.16$56.84
$56.00$53.50Jul 8$0.13$0.26$0.39$53.11$56.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

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
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 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
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$49.00$50.00$51.00Aug 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. 204 found (best net $-0.77, 202 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
$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-$0.77$4.23
$48.00$45.001:2Aug 21-$0.10$2.90
$50.00$48.001:2Jul 22-$0.06$1.94
$55.00$53.001:2Jul 22-$0.36$1.64
$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. 156 found (best yield 5.78%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.150.510.9%5.78%6.64%6.7K13.0K
$55.00Aug 14$2.880.500.9%5.28%6.14%55150
$56.00Aug 21$2.740.462.7%5.02%7.72%3136.5K
$55.50Aug 14$2.650.481.8%4.86%6.64%444
$55.00Aug 7$2.570.500.9%4.71%5.57%112273
$56.00Aug 14$2.450.452.7%4.49%7.19%4422
$57.00Aug 21$2.360.424.5%4.33%8.86%1792.9K
$55.50Aug 7$2.350.471.8%4.31%6.09%9385
$56.50Aug 14$2.250.433.6%4.13%7.74%406
$55.00Jul 31$2.240.490.9%4.11%4.97%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 139,072
Total Puts 65,082
Put/Call Ratio 0.47
Net Difference 73,990

Prior's Put/Call Breakdown

Total Calls 104,801
Total Puts 74,643
Put/Call Ratio 0.71
Net Difference 30,158

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