Tour v297
SLV
iShares Silver Trust
$54.06 -3.65%
(7/7 15:12) ◀
|
Tuesday, July 7, 2026 (3:15pm)
January 2026
|
▶ (7/7 15:20)
◀ 7/7 15:15 ▶

Option Volume

Detail
ℹ
Current (07/07 3:15pm) 215,696
Calls: 141,970 (66%)
Puts: 73,726 (34%)
Prior (07/06) 183,424
Calls: 105,940 (58%)
Puts: 77,484 (42%)
Current vs Prior +17.59%
Calls: +34.01% (Calls)
Puts: -4.85% (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 -13.63%
Calls: -4.05%
Puts: -27.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:15pm) $34.86M
Calls: $23.14M (66%)
Puts: $11.72M (34%)
Prior (07/06) $28.50M
Calls: $20.85M (73%)
Puts: $7.65M (27%)
Current vs Prior +22.33%
Calls: +10.99%
Puts: +53.24%
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 -49.02%
Calls: +26.56%
Puts: -76.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:15pm) 0.52
Prior (07/06) 0.73
Current vs Prior -29.00%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -27.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:15pm) 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 3.00% | 4.37%4.37% | 6.71%6.09% | 13.36%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior +1.90% | +6.96%+6.96% | +5.24%+8.40% | +0.59%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg +1.16% | +6.71%+6.96% | +5.24%+8.40% | +0.59%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod +1.90% | +6.96%-- | ---- | --
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.42% | 6.30%
Calls: 4.17% | 5.41%
Puts: 6.67% | 7.20%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -31.82% | -37.62%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -54.02% | -42.74%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($23.14M). Bullish P/C ratio of 0.52. P/C ratio dropping 29% - 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
15:10BULLISHBULLISHBULLISH
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 532 of results (avg 4.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.4510.65$10.551.9%800.9235
$44.00Jul 810.0010.20$10.102.0%1220.9910
$45.00Aug 219.8010.00$9.902.0%100.871.8K
$58.00Aug 211.901.94$1.922.1%2130.368.9K
$45.00Jul 319.409.60$9.502.1%580.92146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4510.60$10.521.4%80.822.4K
$50.00Aug 211.571.60$1.591.9%1.2K0.2815.4K
$61.00Aug 217.858.00$7.931.9%230.753.7K
$61.50Jul 317.757.90$7.831.9%500.8322
$60.00Aug 217.057.20$7.132.1%4010.7110.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 80.050.06$0.0616.7%1.1K0.08752
$56.00Jul 80.090.10$0.1010.0%2.6K0.121.7K
$63.50Jul 170.100.12$0.1118.2%30.05796
$57.50Jul 100.140.16$0.1513.3%2340.12806
$55.50Jul 80.160.17$0.175.9%1.9K0.19744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.100.11$0.119.1%140.10101
$52.00Jul 80.140.15$0.156.7%5.0K0.14365
$50.00Jul 100.140.15$0.156.7%1.2K0.0913.6K
$52.50Jul 80.190.22$0.2114.3%1430.19110
$50.00Jul 130.190.22$0.2114.3%1310.11200

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 370 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 86.506.75$6.633.8%10.9923
$45.50Jul 88.508.75$8.632.9%10.9912
$46.00Jul 88.008.25$8.133.1%10.9912
$46.50Jul 87.507.75$7.633.3%10.9927
$43.50Jul 1010.4510.75$10.602.8%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 84.304.55$4.435.6%511.0071
$59.00Jul 84.805.05$4.935.1%21.0010
$60.00Jul 85.806.05$5.934.2%71.0027
$61.00Jul 86.807.05$6.933.6%11.002
$62.50Jul 88.308.55$8.433.0%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 184.1K, top 18.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.900.95$0.935.4%18.4K0.344.2K
$60.00Aug 211.401.45$1.423.5%17.4K0.2813.5K
$60.00Jul 170.240.25$0.254.0%13.3K0.1253.0K
$55.00Aug 213.003.10$3.053.3%6.7K0.4913.0K
$55.00Jul 171.251.33$1.296.2%3.2K0.4314.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.772.84$2.812.5%12.3K0.6618.6K
$55.00Jul 81.171.24$1.215.8%7.7K0.711.2K
$52.00Jul 80.140.15$0.156.7%5.0K0.14365
$50.50Jul 100.160.20$0.1822.2%3.7K0.11124
$54.00Jul 80.620.64$0.633.2%3.3K0.47921

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 85.2%, max 232.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21161.4%48.5%232.7%171.8K
$44.00Jul 8Aug 7166.8%53.4%212.3%20245
$64.00Jul 8Aug 21129.8%47.7%172.2%2021.3K
$43.50Jul 8Jul 17187.3%69.9%168.1%22749
$64.50Jul 8Jul 31134.9%50.8%165.6%5289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21161.4%48.5%232.7%2237.6K
$44.00Jul 8Aug 14166.8%51.0%226.8%745
$46.00Jul 8Aug 14128.0%48.7%162.7%169
$44.50Jul 8Jul 17165.1%66.8%147.1%27160
$46.50Jul 8Aug 7120.6%49.9%141.8%7100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 258 found (best R:R 17.18, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.11$1.89$0.1117.18$61.11
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$58.00$60.00Jul 20$0.24$1.76$0.247.33$58.24
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$62.00$63.00Aug 14$0.13$0.87$0.136.69$62.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$50.00$48.00Jul 22$0.27$1.73$0.276.41$49.73
$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$0.18$0.82$0.184.56$47.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 15.67, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$47.00$48.00Aug 14$0.83$0.83$0.174.88$47.83
$51.50$52.00Jul 13$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.85$1.85$0.1512.33$59.15
$59.00$58.00Jul 15$0.88$0.88$0.127.33$58.12
$63.00$61.00Aug 14$1.72$1.72$0.286.14$61.28
$59.00$58.00Jul 20$0.85$0.85$0.155.67$58.15
$58.00$57.00Jul 15$0.84$0.84$0.165.25$57.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0577.6%59.2%
$49.00Jul 8Jul 10$0.0787.6%71.6%
$58.50Jul 8Jul 10$0.0770.8%57.7%
$58.00Jul 8Jul 10$0.0970.1%56.1%
$49.50Jul 8Jul 10$0.1283.4%68.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 17$0.05102.8%69.9%
$63.00Jul 10Jul 17$0.0573.2%57.5%
$63.50Jul 10Jul 17$0.0572.8%57.8%
$64.00Jul 10Jul 17$0.0579.6%60.6%
$64.50Jul 10Jul 17$0.0582.8%61.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 359 found (cheapest 2.50% of stock, avg 11.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 8$0.72$0.63$1.35$52.65$55.352.50%
$54.50Jul 8$0.47$0.90$1.37$53.13$55.872.53%
$53.50Jul 8$1.04$0.44$1.48$52.02$54.982.74%
$55.00Jul 8$0.29$1.21$1.50$53.50$56.502.77%
$53.00Jul 8$1.40$0.30$1.70$51.30$54.703.14%
$55.50Jul 8$0.17$1.59$1.76$53.74$57.263.26%
$52.50Jul 8$1.82$0.21$2.03$50.47$54.533.76%
$54.00Jul 10$1.11$1.00$2.11$51.89$56.113.90%
$54.50Jul 10$0.86$1.25$2.11$52.39$56.613.90%
$56.00Jul 8$0.10$2.03$2.13$53.87$58.133.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.39% of stock, avg 5.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.06$0.15$0.21$51.79$56.71
$56.00$52.00Jul 8$0.10$0.15$0.25$51.75$56.25
$56.50$52.50Jul 8$0.06$0.21$0.27$52.23$56.77
$56.00$52.50Jul 8$0.10$0.21$0.31$52.19$56.31
$55.50$52.00Jul 8$0.17$0.15$0.32$51.68$55.82
$56.50$53.00Jul 8$0.06$0.30$0.36$52.64$56.86
$55.50$52.50Jul 8$0.17$0.21$0.38$52.12$55.88
$56.00$53.00Jul 8$0.10$0.30$0.40$52.60$56.40
$55.00$52.00Jul 8$0.29$0.15$0.44$51.56$55.44
$55.50$53.00Jul 8$0.17$0.30$0.47$52.53$55.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 9.00, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
55/5657/58Jul 22$0.85$0.155.67$55.15$57.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Jul 22$0.07$0.9313.29
$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. 195 found (best net $-0.12, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.07$1.93
$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
$60.00$61.001:2Jul 15-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.12$2.88
$50.00$48.001:2Jul 22-$0.08$1.92
$55.00$53.001:2Jul 22-$0.50$1.50
$46.00$45.001:2Jul 22-$0.10$0.90
$45.00$44.001:2Jul 24-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 160 found (best yield 5.55%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.000.491.7%5.55%7.29%6.7K13.0K
$54.50Aug 14$2.950.510.8%5.46%6.27%7836
$55.00Aug 14$2.720.481.7%5.03%6.77%55150
$54.50Aug 7$2.650.510.8%4.90%5.72%75136
$56.00Aug 21$2.580.453.6%4.77%8.36%3186.5K
$55.50Aug 14$2.510.462.7%4.64%7.31%444
$55.00Aug 7$2.420.481.7%4.48%6.22%112273
$56.00Aug 14$2.310.433.6%4.27%7.86%4622
$54.50Jul 31$2.300.500.8%4.25%5.07%93112
$55.50Aug 7$2.210.452.7%4.09%6.75%9385

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 141,970
Total Puts 73,726
Put/Call Ratio 0.52
Net Difference 68,244

Prior's Put/Call Breakdown

Total Calls 105,940
Total Puts 77,484
Put/Call Ratio 0.73
Net Difference 28,456

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