Tour v297
SLV
iShares Silver Trust
$54.01 -3.74%
(7/7 15:20) ◀
|
Tuesday, July 7, 2026 (3:25pm)
January 2026
|
▶ (7/7 15:30)
◀ 7/7 15:25 ▶

Option Volume

Detail
ℹ
Current (07/07 3:25pm) 225,394
Calls: 145,827 (65%)
Puts: 79,567 (35%)
Prior (07/06) 185,651
Calls: 107,530 (58%)
Puts: 78,121 (42%)
Current vs Prior +21.41%
Calls: +35.62% (Calls)
Puts: +1.85% (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 -9.75%
Calls: -1.44%
Puts: -21.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:25pm) $36.22M
Calls: $23.63M (65%)
Puts: $12.60M (35%)
Prior (07/06) $29.00M
Calls: $21.37M (74%)
Puts: $7.62M (26%)
Current vs Prior +24.93%
Calls: +10.55%
Puts: +65.23%
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 -47.03%
Calls: +29.20%
Puts: -74.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:25pm) 0.55
Prior (07/06) 0.73
Current vs Prior -24.90%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -23.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:25pm) 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 2.98% | 4.37%4.37% | 6.85%6.15% | 13.52%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior +1.37% | +7.06%+7.06% | +7.37%+9.49% | +1.80%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg +0.63% | +6.81%+7.06% | +7.37%+9.49% | +1.80%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod +1.37% | +7.06%-- | ---- | --
Sentiment BEARISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.63% | 5.05%
Calls: 8.82% | 4.67%
Puts: 6.45% | 5.43%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -4.03% | -50.00%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -35.27% | -54.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($23.63M). Bullish P/C ratio of 0.55. P/C ratio dropping 25% - 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
15:20BULLISHBULLISHBULLISH
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 526 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.3510.55$10.451.9%800.9035
$44.00Jul 3110.2510.45$10.351.9%2000.9248
$45.00Aug 219.709.90$9.802.0%100.871.8K
$44.50Jul 139.459.65$9.552.1%780.9817
$45.00Aug 79.459.65$9.552.1%610.8938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 211.941.97$1.961.5%1890.33563
$64.50Jul 1010.4010.60$10.501.9%61.0063
$64.00Jul 179.9510.15$10.052.0%2980.932.4K
$63.50Jul 319.659.85$9.752.1%70.8934
$63.00Aug 219.609.80$9.702.1%100.804.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.53, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 100.080.09$0.0911.1%2480.07658
$58.00Jul 100.100.11$0.119.1%5580.095.6K
$64.00Jul 170.100.12$0.1118.2%310.059.2K
$63.50Jul 170.110.13$0.1216.7%30.06796
$57.50Jul 100.130.14$0.147.1%2380.11806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 100.090.10$0.1010.0%950.06195
$51.50Jul 80.100.12$0.1118.2%210.11101
$49.00Jul 100.100.12$0.1118.2%250.074.1K
$49.50Jul 100.120.14$0.1315.4%230.08175
$52.00Jul 80.150.17$0.1612.5%5.6K0.15365

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
$43.50Jul 810.4010.65$10.532.4%1251.0027
$44.00Jul 89.9010.15$10.032.5%1221.0010
$44.50Jul 89.409.65$9.532.6%811.0021
$45.00Jul 88.909.15$9.032.8%71.0019
$45.50Jul 88.408.65$8.532.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 106.406.65$6.533.8%--1.0011
$61.00Jul 106.907.15$7.033.6%31.00290
$61.50Jul 107.407.65$7.533.3%--1.00114
$62.00Jul 107.858.15$8.003.8%121.00262
$62.50Jul 108.408.60$8.502.4%11.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 718 active (total vol 193.5K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.890.96$0.937.5%19.3K0.344.2K
$60.00Aug 211.421.47$1.443.5%17.9K0.2913.5K
$60.00Jul 170.230.27$0.2516.0%13.3K0.1253.0K
$55.00Aug 213.003.10$3.053.3%6.7K0.4913.0K
$55.00Jul 171.271.32$1.303.8%3.5K0.4314.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.812.92$2.873.8%12.5K0.6618.6K
$55.00Jul 81.191.29$1.248.1%7.8K0.731.2K
$52.00Jul 80.150.17$0.1612.5%5.6K0.15365
$54.00Jul 80.630.71$0.6711.9%3.7K0.49921
$50.50Jul 100.170.20$0.1915.8%3.7K0.12124

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 86.3%, max 222.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7166.3%53.7%209.8%20245
$45.00Jul 8Aug 21150.0%48.9%206.6%171.8K
$64.00Jul 8Aug 21131.4%48.1%173.3%2031.3K
$64.50Jul 8Jul 31136.5%50.8%168.8%9289
$46.00Jul 8Aug 14127.4%49.2%158.8%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14166.3%51.6%222.0%745
$45.00Jul 8Aug 21150.0%48.9%206.6%2777.6K
$46.00Jul 8Aug 14127.4%49.2%158.8%169
$46.50Jul 8Aug 7119.9%50.0%139.8%7100
$62.50Jul 8Jul 31115.3%48.8%136.4%198

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 266 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
$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
$58.00$60.00Jul 20$0.24$1.76$0.247.33$58.24
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$46.00$45.00Aug 7$0.11$0.89$0.118.09$45.89
$46.00$45.00Aug 14$0.12$0.88$0.127.33$45.88
$50.00$48.00Jul 22$0.28$1.72$0.286.14$49.72
$47.00$46.00Aug 14$0.15$0.85$0.155.67$46.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 348 found (best R:R 15.67, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$44.00$45.00Aug 7$0.90$0.90$0.109.00$44.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$52.00$52.50Jul 8$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.83$1.83$0.1710.76$59.17
$63.00$61.00Aug 14$1.75$1.75$0.257.00$61.25
$59.00$58.00Jul 20$0.85$0.85$0.155.67$58.15
$63.00$62.00Aug 21$0.85$0.85$0.155.67$62.15
$58.00$57.00Jul 15$0.83$0.83$0.174.88$57.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0579.1%60.2%
$47.00Jul 8Jul 13$0.07112.2%63.7%
$47.50Jul 8Jul 10$0.0796.0%84.1%
$48.50Jul 8Jul 10$0.0794.3%76.7%
$58.50Jul 8Jul 10$0.0772.3%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 8Jul 10$0.06112.2%87.3%
$43.50Jul 10Jul 17$0.06106.0%71.3%
$47.50Jul 8Jul 10$0.0796.0%84.1%
$48.00Jul 8Jul 10$0.0797.5%79.5%
$63.50Jul 10Jul 17$0.0773.6%59.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 2.50% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 8$0.68$0.67$1.35$52.65$55.352.50%
$54.50Jul 8$0.44$0.93$1.37$53.13$55.872.54%
$53.50Jul 8$1.00$0.47$1.47$52.03$54.972.72%
$55.00Jul 8$0.27$1.24$1.51$53.49$56.512.80%
$53.00Jul 8$1.35$0.33$1.68$51.32$54.683.11%
$55.50Jul 8$0.16$1.64$1.80$53.70$57.303.33%
$52.50Jul 8$1.77$0.22$1.99$50.51$54.493.68%
$54.00Jul 10$1.07$1.03$2.10$51.90$56.103.89%
$54.50Jul 10$0.83$1.29$2.12$52.38$56.623.93%
$53.50Jul 10$1.35$0.81$2.16$51.34$55.664.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.41% of stock, avg 5.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.06$0.16$0.22$51.78$56.72
$56.00$52.00Jul 8$0.10$0.16$0.26$51.74$56.26
$56.50$52.50Jul 8$0.06$0.22$0.28$52.22$56.78
$55.50$52.00Jul 8$0.16$0.16$0.32$51.68$55.82
$56.00$52.50Jul 8$0.10$0.22$0.32$52.18$56.32
$55.50$52.50Jul 8$0.16$0.22$0.38$52.12$55.88
$56.50$53.00Jul 8$0.06$0.33$0.39$52.61$56.89
$55.00$52.00Jul 8$0.27$0.16$0.43$51.57$55.43
$56.00$53.00Jul 8$0.10$0.33$0.43$52.57$56.43
$55.00$52.50Jul 8$0.27$0.22$0.49$52.01$55.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 9.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4547/48Aug 14$0.90$0.109.00$44.10$47.90
55/5657/58Jul 22$0.89$0.118.09$55.11$57.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
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
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 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. 198 found (best net $-0.14, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$60.00$61.001:2Jul 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.14$2.86
$50.00$48.001:2Jul 22-$0.09$1.91
$55.00$53.001:2Jul 22-$0.53$1.47
$46.00$45.001:2Jul 22-$0.12$0.88
$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. 159 found (best yield 5.55%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.000.491.8%5.55%7.39%6.7K13.0K
$54.50Aug 14$2.930.500.9%5.42%6.33%7836
$55.00Aug 14$2.710.481.8%5.02%6.85%55150
$54.50Aug 7$2.630.500.9%4.87%5.78%75136
$56.00Aug 21$2.590.443.7%4.80%8.48%3196.5K
$55.50Aug 14$2.500.462.8%4.63%7.39%444
$55.00Aug 7$2.410.471.8%4.46%6.30%112273
$54.50Jul 31$2.310.490.9%4.28%5.18%93112
$56.00Aug 14$2.300.433.7%4.26%7.94%4622
$57.00Aug 21$2.240.405.5%4.15%9.68%1802.9K

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 145,827
Total Puts 79,567
Put/Call Ratio 0.55
Net Difference 66,260

Prior's Put/Call Breakdown

Total Calls 107,530
Total Puts 78,121
Put/Call Ratio 0.73
Net Difference 29,409

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