Tour v297
SLV
iShares Silver Trust
$54.25 -3.32%
(7/7 15:30) ◀
|
Tuesday, July 7, 2026 (3:35pm)
January 2026
|
▶ (7/7 15:40)
◀ 7/7 15:35 ▶

Option Volume

Detail
ℹ
Current (07/07 3:35pm) 231,947
Calls: 148,637 (64%)
Puts: 83,310 (36%)
Prior (07/06) 187,626
Calls: 109,178 (58%)
Puts: 78,448 (42%)
Current vs Prior +23.62%
Calls: +36.14% (Calls)
Puts: +6.20% (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 -7.12%
Calls: +0.46%
Puts: -18.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:35pm) $36.44M
Calls: $24.56M (67%)
Puts: $11.88M (33%)
Prior (07/06) $28.82M
Calls: $21.06M (73%)
Puts: $7.76M (27%)
Current vs Prior +26.45%
Calls: +16.65%
Puts: +53.01%
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 -46.71%
Calls: +34.31%
Puts: -76.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:35pm) 0.56
Prior (07/06) 0.72
Current vs Prior -21.99%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -21.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:35pm) 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 2.78% | 4.15%4.15% | 6.65%5.90% | 13.42%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -5.35% | +1.62%+1.62% | +4.30%+5.07% | +1.07%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -6.04% | +1.38%+1.62% | +4.30%+5.07% | +1.07%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -5.35% | +1.62%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.95% | 6.67%
Calls: 7.89% | 7.08%
Puts: 12.00% | 6.25%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +25.16% | -33.96%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -15.59% | -39.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($24.56M). Bullish P/C ratio of 0.56. P/C ratio dropping 22% - 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
15:30BULLISHBULLISHBULLISH
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 533 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 211.982.01$2.001.5%2590.368.9K
$43.50Jul 1510.7010.90$10.801.9%1881.0018
$43.50Jul 1010.6510.85$10.751.9%--1.0019
$44.00Aug 710.5510.75$10.651.9%800.9135
$44.00Jul 3110.4510.65$10.551.9%2000.9248
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.459.60$9.521.6%100.804.2K
$63.00Jul 319.009.15$9.071.7%40.87219
$65.00Aug 2111.2011.40$11.301.8%150.849.2K
$65.00Jul 2010.7510.95$10.851.8%10.95--
$65.00Jul 1510.7010.90$10.801.9%60.97--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.54, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.060.07$0.0714.3%1640.061.9K
$58.50Jul 100.080.09$0.0911.1%3480.07658
$65.00Jul 170.090.10$0.1010.0%1710.0421.7K
$64.00Jul 170.100.12$0.1118.2%310.059.2K
$63.00Jul 170.120.14$0.1315.4%750.062.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 80.050.06$0.0616.7%6150.06152
$49.50Jul 100.100.11$0.119.1%330.07175
$50.00Jul 100.120.14$0.1315.4%1.2K0.0913.6K
$50.50Jul 100.140.17$0.1618.8%3.7K0.10124
$51.00Jul 100.180.21$0.2015.0%2040.13595

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 379 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 810.6010.85$10.732.3%1351.0027
$44.00Jul 810.1010.35$10.232.4%1261.0010
$44.50Jul 89.609.85$9.732.6%831.0021
$45.00Jul 89.109.35$9.232.7%91.0019
$45.50Jul 88.608.85$8.732.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1010.6510.90$10.782.3%1081.00203
$63.00Jul 88.658.90$8.782.8%10.995
$63.50Jul 109.159.40$9.282.7%280.99169
$62.50Jul 88.158.40$8.283.0%--0.9912
$61.00Jul 86.656.90$6.783.7%10.992

Most actively traded options today. High liquidity = easy entry/exit. 736 active (total vol 204.2K, top 19.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.940.98$0.964.2%19.3K0.354.2K
$60.00Aug 211.451.51$1.484.1%18.0K0.2913.5K
$60.00Jul 170.240.27$0.2611.5%13.3K0.1253.0K
$55.00Aug 213.053.15$3.103.2%6.7K0.4913.0K
$65.00Aug 210.700.76$0.738.2%4.0K0.1622.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.632.71$2.673.0%12.5K0.6518.6K
$55.00Jul 81.011.15$1.0813.0%7.8K0.691.2K
$52.00Jul 80.100.13$0.1225.0%5.7K0.12365
$54.00Jul 80.480.57$0.5217.3%4.2K0.44921
$50.50Jul 100.140.17$0.1618.8%3.7K0.10124

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 83.6%, max 211.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7161.5%53.4%202.4%20645
$45.00Jul 8Aug 21145.7%48.7%199.2%191.8K
$64.00Jul 8Aug 21129.1%47.7%170.4%2031.3K
$64.50Jul 8Jul 31134.2%50.1%167.7%9289
$65.00Jul 8Aug 21128.8%48.4%166.2%4.0K22.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14161.5%51.9%211.4%745
$45.00Jul 8Aug 21145.7%48.7%199.2%3277.6K
$46.00Jul 8Aug 14130.5%49.1%165.6%269
$46.50Jul 8Aug 7123.0%50.1%145.7%7100
$47.00Jul 8Aug 14114.8%47.8%140.2%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 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.11$1.89$0.1117.18$61.11
$63.00$64.00Aug 14$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$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$0.26$1.74$0.266.69$49.74
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.47$2.53$0.475.38$47.53
$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. 339 found (best R:R 19.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.90$1.90$0.1019.00$46.90
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$45.00$48.00Aug 21$2.50$2.50$0.505.00$47.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 13$0.90$0.90$0.109.00$58.10
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$65.00$64.00Aug 7$0.90$0.90$0.109.00$64.10
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0576.4%57.0%
$47.50Jul 8Jul 10$0.0798.9%82.7%
$48.00Jul 8Jul 10$0.0791.9%77.3%
$58.00Jul 8Jul 10$0.0768.5%52.9%
$58.50Jul 8Jul 10$0.0769.4%55.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 17$0.05107.9%70.6%
$48.50Jul 8Jul 10$0.0792.0%76.2%
$49.00Jul 8Jul 10$0.0790.0%72.3%
$58.50Jul 8Jul 10$0.0769.4%55.7%
$63.50Jul 10Jul 17$0.0772.0%57.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 2.29% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.49$0.75$1.24$53.26$55.742.29%
$54.00Jul 8$0.76$0.52$1.28$52.72$55.282.36%
$55.00Jul 8$0.30$1.08$1.38$53.62$56.382.54%
$53.50Jul 8$1.08$0.34$1.42$52.08$54.922.62%
$55.50Jul 8$0.17$1.44$1.61$53.89$57.112.97%
$53.00Jul 8$1.47$0.25$1.72$51.28$54.723.17%
$56.00Jul 8$0.11$1.87$1.98$54.02$57.983.65%
$54.50Jul 10$0.87$1.12$1.99$52.51$56.493.67%
$54.00Jul 10$1.13$0.87$2.00$52.00$56.003.69%
$55.00Jul 10$0.66$1.40$2.06$52.94$57.063.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.35% of stock, avg 4.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.12$0.19$51.81$56.69
$56.00$52.00Jul 8$0.11$0.12$0.23$51.77$56.23
$56.50$52.50Jul 8$0.07$0.17$0.24$52.26$56.74
$56.00$52.50Jul 8$0.11$0.17$0.28$52.22$56.28
$55.50$52.00Jul 8$0.17$0.12$0.29$51.71$55.79
$56.50$53.00Jul 8$0.07$0.25$0.32$52.68$56.82
$55.50$52.50Jul 8$0.17$0.17$0.34$52.16$55.84
$56.00$53.00Jul 8$0.11$0.25$0.36$52.64$56.36
$56.50$53.50Jul 8$0.07$0.34$0.41$53.09$56.91
$55.00$52.00Jul 8$0.30$0.12$0.42$51.58$55.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 8.09, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5154/55Aug 21$0.84$0.165.25$50.16$54.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.08$0.9211.50
$60.00$61.00$62.00Aug 21$0.08$0.9211.50
$53.50$54.00$54.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 20$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 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. 211 found (best net $-0.96, 209 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.06$2.94
$58.00$60.001:2Jul 20-$0.05$1.95
$58.00$60.001:2Jul 22-$0.09$1.91
$61.00$63.001:2Jul 22-$0.09$1.91
$63.00$64.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.96$4.04
$48.00$45.001:2Aug 21-$0.13$2.87
$50.00$48.001:2Jul 22-$0.07$1.93
$55.00$53.001:2Jul 22-$0.44$1.56
$46.00$45.001:2Jul 22-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 5.62%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.050.491.4%5.62%7.00%6.7K13.0K
$54.50Aug 14$3.000.520.5%5.53%5.99%7836
$55.00Aug 14$2.780.491.4%5.12%6.51%55150
$54.50Aug 7$2.710.510.5%5.00%5.46%75136
$56.00Aug 21$2.670.453.2%4.92%8.15%3226.5K
$55.50Aug 14$2.560.472.3%4.72%7.02%444
$55.00Aug 7$2.480.481.4%4.57%5.95%118273
$54.50Jul 31$2.380.510.5%4.39%4.85%93112
$56.00Aug 14$2.360.443.2%4.35%7.58%4622
$57.00Aug 21$2.290.415.1%4.22%9.29%1942.9K

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 148,637
Total Puts 83,310
Put/Call Ratio 0.56
Net Difference 65,327

Prior's Put/Call Breakdown

Total Calls 109,178
Total Puts 78,448
Put/Call Ratio 0.72
Net Difference 30,730

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