Tour v297
SLV
iShares Silver Trust
$54.25 -3.31%
(7/7 15:05) ◀
|
Tuesday, July 7, 2026 (3:10pm)
January 2026
|
▶
◀ 7/7 15:10

Option Volume

Detail
ℹ
Current (07/07 3:10pm) 209,955
Calls: 140,525 (67%)
Puts: 69,430 (33%)
Prior (07/06) 182,750
Calls: 105,440 (58%)
Puts: 77,310 (42%)
Current vs Prior +14.89%
Calls: +33.27% (Calls)
Puts: -10.19% (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 -15.93%
Calls: -5.02%
Puts: -31.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:10pm) $34.20M
Calls: $23.48M (69%)
Puts: $10.71M (31%)
Prior (07/06) $28.41M
Calls: $20.80M (73%)
Puts: $7.61M (27%)
Current vs Prior +20.35%
Calls: +12.88%
Puts: +40.78%
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 -49.99%
Calls: +28.41%
Puts: -78.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:10pm) 0.49
Prior (07/06) 0.73
Current vs Prior -32.61%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -31.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:10pm) 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 2.97% | 4.37%4.37% | 6.67%5.97% | 13.29%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior +0.92% | +7.04%+7.04% | +4.58%+6.38% | +0.10%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg +0.18% | +6.79%+7.04% | +4.58%+6.38% | +0.10%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod +0.92% | +7.04%-- | ---- | --
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.91% | 6.74%
Calls: 10.84% | 7.44%
Puts: 8.97% | 6.03%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +24.65% | -33.27%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -15.93% | -38.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($23.48M). Extreme bullish P/C ratio of 0.49 - heavy call buying (140,525 calls vs 69,430 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
15:05BULLISHBULLISHBULLISH
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 514 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.6010.80$10.701.9%800.9135
$58.00Aug 211.941.98$1.962.0%1800.368.9K
$45.00Jul 319.559.75$9.652.1%580.92146
$45.00Jul 179.309.50$9.402.1%--0.96239
$43.50Jul 1710.7511.00$10.882.3%1020.9722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2111.1511.35$11.251.8%50.839.2K
$60.00Aug 216.907.05$6.982.1%3860.7110.1K
$63.50Jul 179.209.40$9.302.2%280.921.9K
$63.00Aug 79.109.30$9.202.2%110.8438
$63.00Jul 108.608.80$8.702.3%150.99356

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.58, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.070.08$0.0812.5%1060.061.9K
$65.00Jul 170.090.10$0.1010.0%1710.0421.7K
$56.00Jul 80.100.12$0.1118.2%2.5K0.151.7K
$57.50Jul 100.140.16$0.1513.3%2340.12806
$55.50Jul 80.180.21$0.2015.0%1.8K0.22744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.120.13$0.137.7%1.2K0.0813.6K
$52.50Jul 80.170.20$0.1915.8%1310.17110
$51.50Jul 100.240.27$0.2611.5%350.165.5K
$53.00Jul 80.260.29$0.2810.7%1.9K0.241.5K
$49.00Jul 170.260.31$0.2917.2%630.128.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 810.6510.90$10.782.3%1251.0027
$44.00Jul 810.1510.40$10.282.4%1221.0010
$44.50Jul 89.659.90$9.782.6%811.0021
$45.00Jul 89.109.40$9.253.2%71.0019
$45.50Jul 88.608.90$8.753.4%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1010.6010.85$10.732.3%1081.00203
$63.50Jul 109.109.35$9.232.7%270.99169
$62.50Jul 88.108.35$8.233.0%--0.9912
$61.00Jul 86.606.85$6.733.7%10.992
$64.50Jul 1010.1010.35$10.232.4%60.9963

Most actively traded options today. High liquidity = easy entry/exit. 729 active (total vol 183.0K, top 18.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.931.00$0.977.2%18.3K0.354.2K
$60.00Aug 211.431.47$1.452.8%17.2K0.2913.5K
$60.00Jul 170.250.27$0.267.7%13.3K0.1253.0K
$55.00Aug 213.053.15$3.103.2%6.7K0.5013.0K
$65.00Aug 210.700.73$0.724.2%3.9K0.1622.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.592.71$2.654.5%12.3K0.6518.6K
$55.00Jul 81.021.13$1.0810.2%5.7K0.681.2K
$52.00Jul 80.110.14$0.1323.1%4.3K0.12365
$50.50Jul 100.130.18$0.1631.2%3.7K0.10124
$54.00Jul 80.550.58$0.565.4%3.2K0.44921

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 84.8%, max 214.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7160.5%52.8%204.3%20245
$45.00Jul 8Aug 21144.9%48.4%199.3%171.8K
$64.00Jul 8Aug 21127.6%47.5%168.9%2021.3K
$46.00Jul 8Aug 14129.8%48.6%167.0%2132
$65.00Jul 8Aug 21127.4%47.8%166.5%3.9K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14160.5%51.1%214.1%745
$45.00Jul 8Aug 21144.9%48.4%199.3%2237.6K
$46.00Jul 8Aug 14129.8%48.6%167.0%169
$46.50Jul 8Aug 7122.4%49.3%148.0%7100
$47.00Jul 8Aug 14114.9%47.5%142.0%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 252 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
$64.00$65.00Aug 14$0.10$0.90$0.109.00$64.10
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$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$0.11$0.89$0.118.09$45.89
$50.00$48.00Jul 22$0.25$1.75$0.257.00$49.75
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86
$48.00$45.00Aug 21$0.48$2.52$0.485.25$47.52
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 343 found (best R:R 49.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$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$2.53$2.53$0.475.38$47.53
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.90$4.90$0.1049.00$60.10
$61.00$59.00Jul 20$1.85$1.85$0.1512.33$59.15
$63.00$62.00Aug 7$0.90$0.90$0.109.00$62.10
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 8Jul 10$0.05129.8%92.5%
$59.00Jul 8Jul 10$0.0675.3%58.6%
$45.00Jul 8Jul 10$0.07144.9%98.3%
$45.50Jul 8Jul 10$0.07137.3%97.6%
$48.50Jul 8Jul 10$0.0791.7%74.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Jul 8Jul 10$0.0567.5%54.5%
$43.50Jul 10Jul 17$0.05103.5%70.6%
$48.00Jul 8Jul 10$0.0699.9%78.3%
$48.50Jul 8Jul 10$0.0691.7%74.0%
$49.00Jul 8Jul 10$0.0789.2%72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 366 found (cheapest 2.43% of stock, avg 11.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.54$0.78$1.32$53.18$55.822.43%
$54.00Jul 8$0.83$0.56$1.39$52.61$55.392.56%
$55.00Jul 8$0.32$1.08$1.40$53.60$56.402.58%
$53.50Jul 8$1.16$0.40$1.56$51.94$55.062.88%
$55.50Jul 8$0.20$1.44$1.64$53.86$57.143.02%
$53.00Jul 8$1.54$0.28$1.82$51.18$54.823.35%
$56.00Jul 8$0.11$1.86$1.97$54.03$57.973.63%
$54.50Jul 10$0.94$1.16$2.10$52.40$56.603.87%
$55.00Jul 10$0.71$1.42$2.13$52.87$57.133.93%
$52.50Jul 8$1.95$0.19$2.14$50.36$54.643.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.37% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.13$0.20$51.80$56.70
$56.00$52.00Jul 8$0.11$0.13$0.24$51.76$56.24
$56.50$52.50Jul 8$0.07$0.19$0.26$52.24$56.76
$56.00$52.50Jul 8$0.11$0.19$0.30$52.20$56.30
$55.50$52.00Jul 8$0.20$0.13$0.33$51.67$55.83
$56.50$53.00Jul 8$0.07$0.28$0.35$52.65$56.85
$55.50$52.50Jul 8$0.20$0.19$0.39$52.11$55.89
$56.00$53.00Jul 8$0.11$0.28$0.39$52.61$56.39
$55.00$52.00Jul 8$0.32$0.13$0.45$51.55$55.45
$56.50$53.50Jul 8$0.07$0.40$0.47$53.03$56.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
55/5657/58Jul 22$0.89$0.118.09$55.11$57.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$56.00$57.00$58.00Jul 22$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 15$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. 202 found (best net $-0.98, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.05$2.95
$58.00$60.001:2Jul 20-$0.06$1.94
$61.00$63.001:2Jul 22-$0.09$1.91
$58.00$60.001:2Jul 22-$0.10$1.90
$63.00$64.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.98$4.02
$48.00$45.001:2Aug 21-$0.09$2.91
$50.00$48.001:2Jul 22-$0.07$1.93
$55.00$53.001:2Jul 22-$0.46$1.54
$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. 166 found (best yield 5.62%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.050.501.4%5.62%7.00%6.7K13.0K
$54.50Aug 14$2.990.520.5%5.51%5.97%7836
$55.00Aug 14$2.770.491.4%5.11%6.49%55150
$54.50Aug 7$2.690.510.5%4.96%5.42%75136
$56.00Aug 21$2.630.453.2%4.85%8.07%3146.5K
$55.50Aug 14$2.550.472.3%4.70%7.00%444
$55.00Aug 7$2.490.481.4%4.59%5.97%112273
$54.50Jul 31$2.380.510.5%4.39%4.85%91112
$56.00Aug 14$2.350.443.2%4.33%7.56%4422
$57.00Aug 21$2.260.415.1%4.17%9.24%1792.9K

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 140,525
Total Puts 69,430
Put/Call Ratio 0.49
Net Difference 71,095

Prior's Put/Call Breakdown

Total Calls 105,440
Total Puts 77,310
Put/Call Ratio 0.73
Net Difference 28,130

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