Tour v297
SLV
iShares Silver Trust
$54.06 -3.65%
(7/7 15:25) ◀
|
Tuesday, July 7, 2026 (3:30pm)
January 2026
|
▶ (7/7 15:35)
◀ 7/7 15:30 ▶

Option Volume

Detail
ℹ
Current (07/07 3:30pm) 229,164
Calls: 147,198 (64%)
Puts: 81,966 (36%)
Prior (07/06) 186,293
Calls: 108,037 (58%)
Puts: 78,256 (42%)
Current vs Prior +23.01%
Calls: +36.25% (Calls)
Puts: +4.74% (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 -8.24%
Calls: -0.51%
Puts: -19.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:30pm) $36.48M
Calls: $23.95M (66%)
Puts: $12.53M (34%)
Prior (07/06) $29.09M
Calls: $21.46M (74%)
Puts: $7.64M (26%)
Current vs Prior +25.39%
Calls: +11.61%
Puts: +64.12%
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 -46.65%
Calls: +30.96%
Puts: -74.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:30pm) 0.56
Prior (07/06) 0.72
Current vs Prior -23.12%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -22.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:30pm) 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 2.90% | 4.31%4.31% | 6.77%6.10% | 13.47%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -1.24% | +5.61%+5.60% | +6.11%+8.73% | +1.42%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -1.96% | +5.36%+5.60% | +6.11%+8.73% | +1.42%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -1.24% | +5.61%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.15% | 5.24%
Calls: 4.35% | 6.48%
Puts: 7.95% | 4.00%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -22.64% | -48.12%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -47.82% | -52.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($23.95M). Bullish P/C ratio of 0.56. P/C ratio dropping 23% - 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
15:25BULLISHBULLISHBULLISH
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 529 of results (avg 4.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 77.757.90$7.831.9%180.857
$44.00Jul 3110.3010.50$10.401.9%2000.9348
$44.00Jul 1510.0510.25$10.152.0%800.9727
$47.50Jul 317.157.30$7.232.1%800.8546
$45.00Aug 79.509.70$9.602.1%610.9038
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 319.609.80$9.702.1%70.8834
$63.00Aug 219.559.75$9.652.1%100.804.2K
$60.00Aug 217.107.25$7.182.1%4060.7110.1K
$63.00Jul 319.109.30$9.202.2%40.87219
$62.50Jul 318.658.85$8.752.3%10.8686

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.060.07$0.0714.3%1540.051.9K
$58.50Jul 100.080.09$0.0911.1%3380.07658
$64.00Jul 170.100.12$0.1118.2%310.059.2K
$57.50Jul 100.120.14$0.1315.4%2430.11806
$55.50Jul 80.150.18$0.1618.8%2.0K0.19744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.110.13$0.1216.7%230.08175
$50.00Jul 100.140.15$0.156.7%1.2K0.0913.6K
$50.50Jul 100.170.19$0.1811.1%3.7K0.12124
$48.50Jul 150.180.21$0.2015.0%880.0940
$52.50Jul 80.190.22$0.2114.3%2790.20110

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 86.456.70$6.583.8%10.9923
$44.00Jul 89.9510.20$10.072.5%1220.9910
$48.00Jul 85.956.20$6.084.1%150.9929
$44.50Jul 89.459.70$9.572.6%810.9921
$45.00Jul 88.909.20$9.053.3%70.9919
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. 718 active (total vol 197.2K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.930.97$0.954.2%19.3K0.344.2K
$60.00Aug 211.441.48$1.462.7%17.9K0.2913.5K
$60.00Jul 170.230.28$0.2619.2%13.3K0.1253.0K
$55.00Aug 213.003.10$3.053.3%6.7K0.4913.0K
$55.00Jul 171.251.33$1.296.2%3.6K0.4314.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.802.88$2.842.8%12.5K0.6618.6K
$55.00Jul 81.141.26$1.2010.0%7.8K0.721.2K
$52.00Jul 80.130.16$0.1520.0%5.7K0.14365
$54.00Jul 80.600.64$0.626.5%4.1K0.48921
$50.50Jul 100.170.19$0.1811.1%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 84.4%, max 206.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7158.9%53.6%196.5%20245
$45.00Jul 8Aug 21143.3%48.7%194.5%171.8K
$64.00Jul 8Aug 21131.0%48.1%172.6%2031.3K
$64.50Jul 8Jul 31136.2%50.8%168.0%9289
$43.50Jul 8Jul 17187.7%71.5%162.6%23149
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14158.9%51.8%206.8%745
$45.00Jul 8Aug 21143.3%48.7%194.5%3277.6K
$46.00Jul 8Aug 14128.1%49.2%160.7%169
$46.50Jul 8Aug 7120.6%50.0%141.0%7100
$47.00Jul 8Aug 14112.9%47.9%135.4%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 251 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
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 21$0.12$0.88$0.127.33$63.12
$58.00$60.00Jul 20$0.25$1.75$0.257.00$58.25
$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
$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$0.49$2.51$0.495.12$47.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 341 found (best R:R 19.00, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.90$1.90$0.1019.00$46.90
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$44.00$45.00Aug 7$0.88$0.88$0.127.33$44.88
$47.00$48.00Jul 24$0.87$0.87$0.136.69$47.87
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.85$1.85$0.1512.33$59.15
$63.00$61.00Aug 14$1.78$1.78$0.228.09$61.22
$59.00$58.00Jul 15$0.88$0.88$0.127.33$58.12
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 8Jul 10$0.05187.7%106.4%
$59.00Jul 8Jul 10$0.0578.7%58.8%
$44.00Jul 8Jul 10$0.06158.9%101.3%
$44.50Jul 8Jul 10$0.06151.1%99.6%
$47.50Jul 8Jul 10$0.0796.6%84.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 8Jul 10$0.0590.6%63.1%
$61.50Jul 10Jul 13$0.0566.3%55.0%
$63.50Jul 10Jul 17$0.0573.2%58.6%
$64.00Jul 10Jul 17$0.0580.1%60.3%
$47.00Jul 8Jul 10$0.06112.9%87.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 2.42% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 8$0.69$0.62$1.31$52.69$55.312.42%
$54.50Jul 8$0.44$0.88$1.32$53.18$55.822.44%
$53.50Jul 8$1.02$0.43$1.45$52.05$54.952.68%
$55.00Jul 8$0.28$1.20$1.48$53.52$56.482.74%
$53.00Jul 8$1.38$0.30$1.68$51.32$54.683.11%
$55.50Jul 8$0.16$1.59$1.75$53.75$57.253.24%
$52.50Jul 8$1.78$0.21$1.99$50.51$54.493.68%
$54.00Jul 10$1.08$0.99$2.07$51.93$56.073.83%
$54.50Jul 10$0.83$1.25$2.08$52.42$56.583.85%
$56.00Jul 8$0.10$2.05$2.15$53.85$58.153.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.41% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.15$0.22$51.78$56.72
$56.00$52.00Jul 8$0.10$0.15$0.25$51.75$56.25
$56.50$52.50Jul 8$0.07$0.21$0.28$52.22$56.78
$55.50$52.00Jul 8$0.16$0.15$0.31$51.69$55.81
$56.00$52.50Jul 8$0.10$0.21$0.31$52.19$56.31
$55.50$52.50Jul 8$0.16$0.21$0.37$52.13$55.87
$56.50$53.00Jul 8$0.07$0.30$0.37$52.63$56.87
$56.00$53.00Jul 8$0.10$0.30$0.40$52.60$56.40
$55.00$52.00Jul 8$0.28$0.15$0.43$51.57$55.43
$55.50$53.00Jul 8$0.16$0.30$0.46$52.54$55.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$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
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 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. 198 found (best net $-0.13, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.05$1.95
$61.00$63.001:2Jul 22-$0.09$1.91
$58.00$60.001:2Jul 22-$0.12$1.88
$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-$0.13$2.87
$50.00$48.001:2Jul 22-$0.09$1.91
$55.00$53.001:2Jul 22-$0.50$1.50
$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. 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$2.960.510.8%5.48%6.29%7836
$55.00Aug 14$2.730.481.7%5.05%6.79%55150
$54.50Aug 7$2.630.500.8%4.86%5.68%75136
$56.00Aug 21$2.600.443.6%4.81%8.40%3226.5K
$55.50Aug 14$2.520.462.7%4.66%7.33%444
$55.00Aug 7$2.430.471.7%4.50%6.23%112273
$54.50Jul 31$2.320.500.8%4.29%5.11%93112
$56.00Aug 14$2.320.433.6%4.29%7.88%4622
$57.00Aug 21$2.240.405.4%4.14%9.58%1932.9K

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 147,198
Total Puts 81,966
Put/Call Ratio 0.56
Net Difference 65,232

Prior's Put/Call Breakdown

Total Calls 108,037
Total Puts 78,256
Put/Call Ratio 0.72
Net Difference 29,781

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