Tour v297
SLV
iShares Silver Trust
$53.91 -3.92%
(7/7 15:15) ◀
|
Tuesday, July 7, 2026 (3:20pm)
January 2026
|
▶ (7/7 15:25)
◀ 7/7 15:20 ▶

Option Volume

Detail
ℹ
Current (07/07 3:20pm) 221,057
Calls: 144,399 (65%)
Puts: 76,658 (35%)
Prior (07/06) 184,810
Calls: 106,926 (58%)
Puts: 77,884 (42%)
Current vs Prior +19.61%
Calls: +35.05% (Calls)
Puts: -1.57% (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 -11.48%
Calls: -2.40%
Puts: -24.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:20pm) $35.96M
Calls: $23.12M (64%)
Puts: $12.84M (36%)
Prior (07/06) $28.66M
Calls: $20.98M (73%)
Puts: $7.67M (27%)
Current vs Prior +25.50%
Calls: +10.20%
Puts: +67.35%
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 -47.41%
Calls: +26.43%
Puts: -74.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:20pm) 0.53
Prior (07/06) 0.73
Current vs Prior -27.12%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -25.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:20pm) 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 3.10% | 4.58%4.58% | 6.96%6.25% | 13.58%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior +5.34% | +12.26%+12.26% | +9.02%+11.35% | +2.26%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg +4.57% | +12.00%+12.26% | +9.02%+11.35% | +2.26%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod +5.34% | +12.26%-- | ---- | --
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.22% | 6.83%
Calls: 9.68% | 7.52%
Puts: 6.76% | 6.14%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +3.40% | -32.38%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -30.26% | -37.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($23.12M). Bullish P/C ratio of 0.53. P/C ratio dropping 27% - 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
15:15BULLISHBULLISHBULLISH
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 527 of results (avg 4.9%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.3510.55$10.451.9%--1.0028
$44.00Jul 3110.2010.40$10.301.9%2000.9148
$44.00Jul 209.9510.15$10.052.0%1040.94--
$44.00Jul 159.9010.10$10.002.0%801.0027
$44.00Jul 139.8510.05$9.952.0%--1.0063
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 215.055.15$5.102.0%730.60228
$63.00Aug 219.709.90$9.802.0%100.804.2K
$63.00Jul 89.009.20$9.102.2%10.995
$62.00Aug 218.859.05$8.952.2%50.781.4K
$56.00Aug 214.404.50$4.452.2%1700.56959

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 80.050.06$0.0616.7%1.1K0.07752
$58.00Jul 100.100.12$0.1118.2%4380.095.6K
$63.50Jul 170.110.12$0.128.3%30.05796
$57.50Jul 100.130.15$0.1414.3%2380.11806
$55.50Jul 80.140.16$0.1513.3%2.0K0.17744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 80.060.07$0.0714.3%470.06143
$49.00Jul 100.110.13$0.1216.7%250.074.1K
$49.50Jul 100.130.15$0.1414.3%230.09175
$46.50Jul 170.150.18$0.1618.8%210.0750
$52.00Jul 80.160.19$0.1816.7%5.3K0.16365

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 810.3010.55$10.432.4%1251.0027
$44.00Jul 89.8010.05$9.932.5%1221.0010
$44.50Jul 89.309.55$9.432.7%811.0021
$45.00Jul 88.809.05$8.932.8%71.0019
$45.50Jul 88.308.55$8.433.0%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 106.506.75$6.633.8%--1.0011
$61.00Jul 107.007.25$7.133.5%31.00290
$61.50Jul 107.507.75$7.633.3%--1.00114
$62.00Jul 108.008.25$8.133.1%121.00262
$62.50Jul 108.508.75$8.632.9%11.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 716 active (total vol 189.3K, top 19.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.890.94$0.925.4%19.2K0.334.2K
$60.00Aug 211.421.45$1.442.1%17.5K0.2813.5K
$60.00Jul 170.240.27$0.2611.5%13.3K0.1253.0K
$55.00Aug 212.973.05$3.012.7%6.7K0.4813.0K
$55.00Jul 171.261.30$1.283.1%3.3K0.4214.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.913.00$2.963.0%12.4K0.6718.6K
$55.00Jul 81.291.40$1.358.1%7.7K0.741.2K
$52.00Jul 80.160.19$0.1816.7%5.3K0.16365
$50.50Jul 100.200.24$0.2218.2%3.7K0.13124
$54.00Jul 80.710.76$0.746.8%3.4K0.51921

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 86.1%, max 219.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21154.3%49.0%214.7%171.8K
$44.00Jul 8Aug 7164.7%53.8%206.2%20245
$64.00Jul 8Aug 21132.3%48.2%174.4%2031.3K
$64.50Jul 8Jul 31137.4%51.1%168.6%5289
$43.50Jul 8Jul 17185.2%70.8%161.6%22749
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14164.7%51.6%219.1%745
$45.00Jul 8Aug 21154.3%49.0%214.7%2767.6K
$46.00Jul 8Aug 14126.0%49.1%156.6%169
$62.50Jul 8Jul 31116.6%49.0%137.8%198
$46.50Jul 8Aug 7118.5%50.6%134.3%7100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$58.00$60.00Jul 20$0.23$1.77$0.237.70$58.23
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 7$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 7$0.10$0.90$0.109.00$45.90
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$50.00$48.00Jul 22$0.29$1.71$0.295.90$49.71
$47.00$46.00Aug 14$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 346 found (best R:R 14.38, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.87$1.87$0.1314.38$46.87
$47.00$48.00Jul 24$0.88$0.88$0.127.33$47.88
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
$46.00$47.00Aug 14$0.83$0.83$0.174.88$46.83
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$0.90$0.90$0.109.00$58.10
$58.00$57.00Jul 15$0.85$0.85$0.155.67$57.15
$59.00$58.00Jul 20$0.85$0.85$0.155.67$58.15
$63.00$61.00Aug 14$1.70$1.70$0.305.67$61.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.00Jul 8Jul 10$0.05126.0%89.7%
$46.50Jul 8Jul 10$0.05118.5%89.2%
$47.50Jul 8Jul 10$0.0594.7%83.2%
$59.00Jul 8Jul 10$0.0580.3%61.0%
$47.00Jul 8Jul 13$0.07111.0%63.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.06111.0%86.5%
$43.50Jul 10Jul 17$0.06101.5%70.8%
$47.50Jul 8Jul 10$0.0794.7%83.2%
$58.00Jul 8Jul 10$0.0773.0%57.4%
$48.00Jul 8Jul 10$0.0895.2%80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 2.58% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 8$0.65$0.74$1.39$52.61$55.392.58%
$54.50Jul 8$0.43$1.01$1.44$53.06$55.942.67%
$53.50Jul 8$0.93$0.53$1.46$52.04$54.962.71%
$55.00Jul 8$0.27$1.35$1.62$53.38$56.623.01%
$53.00Jul 8$1.30$0.37$1.67$51.33$54.673.10%
$55.50Jul 8$0.15$1.74$1.89$53.61$57.393.51%
$52.50Jul 8$1.67$0.26$1.93$50.57$54.433.58%
$54.00Jul 10$1.07$1.14$2.21$51.79$56.214.10%
$53.50Jul 10$1.33$0.91$2.24$51.26$55.744.16%
$54.50Jul 10$0.84$1.40$2.24$52.26$56.744.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.41% of stock, avg 5.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 8$0.09$0.13$0.22$51.28$56.22
$56.00$52.00Jul 8$0.09$0.18$0.27$51.73$56.27
$55.50$51.50Jul 8$0.15$0.13$0.28$51.22$55.78
$55.50$52.00Jul 8$0.15$0.18$0.33$51.67$55.83
$56.00$52.50Jul 8$0.09$0.26$0.35$52.15$56.35
$55.00$51.50Jul 8$0.27$0.13$0.40$51.10$55.40
$55.50$52.50Jul 8$0.15$0.26$0.41$52.09$55.91
$55.00$52.00Jul 8$0.27$0.18$0.45$51.55$55.45
$56.00$53.00Jul 8$0.09$0.37$0.46$52.54$56.46
$55.50$53.00Jul 8$0.15$0.37$0.52$52.48$56.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 9.00, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
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
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 24$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 20$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Jul 13$0.06$0.9415.67
$55.00$56.00$57.00Jul 22$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67

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 $-0.14, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.07$1.93
$61.00$63.001:2Jul 22-$0.10$1.90
$58.00$60.001:2Jul 22-$0.11$1.89
$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-$0.14$2.86
$50.00$48.001:2Jul 22-$0.10$1.90
$55.00$53.001:2Jul 22-$0.58$1.42
$46.00$45.001:2Jul 22-$0.11$0.89
$45.00$44.001:2Jul 24-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 171 found (best yield 6.31%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.400.520.2%6.31%6.47%1465.0K
$54.00Aug 14$3.100.520.2%5.75%5.92%952.1K
$55.00Aug 21$2.970.482.0%5.51%7.53%6.7K13.0K
$54.50Aug 14$2.900.501.1%5.38%6.47%7836
$54.00Aug 7$2.830.520.2%5.25%5.42%11664
$55.00Aug 14$2.680.472.0%4.97%6.99%55150
$54.50Aug 7$2.590.491.1%4.80%5.90%75136
$56.00Aug 21$2.560.443.9%4.75%8.63%3186.5K
$54.00Jul 31$2.520.520.2%4.67%4.84%209435
$55.50Aug 14$2.470.453.0%4.58%7.53%444

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 144,399
Total Puts 76,658
Put/Call Ratio 0.53
Net Difference 67,741

Prior's Put/Call Breakdown

Total Calls 106,926
Total Puts 77,884
Put/Call Ratio 0.73
Net Difference 29,042

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