Tour v297
SLV
iShares Silver Trust
$54.30 -3.23%
(7/7 15:35) ◀
|
Tuesday, July 7, 2026 (3:40pm)
January 2026
|
▶ (7/7 15:45)
◀ 7/7 15:40 ▶

Option Volume

Detail
ℹ
Current (07/07 3:40pm) 235,016
Calls: 149,936 (64%)
Puts: 85,080 (36%)
Prior (07/06) 188,693
Calls: 109,816 (58%)
Puts: 78,877 (42%)
Current vs Prior +24.55%
Calls: +36.53% (Calls)
Puts: +7.86% (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 -5.90%
Calls: +1.34%
Puts: -16.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:40pm) $36.70M
Calls: $25.06M (68%)
Puts: $11.64M (32%)
Prior (07/06) $28.84M
Calls: $21.04M (73%)
Puts: $7.80M (27%)
Current vs Prior +27.26%
Calls: +19.13%
Puts: +49.17%
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 -46.33%
Calls: +37.03%
Puts: -76.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:40pm) 0.57
Prior (07/06) 0.72
Current vs Prior -21.00%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -20.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:40pm) 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 2.69% | 4.13%4.13% | 6.61%5.86% | 13.37%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -8.57% | +1.08%+1.08% | +3.62%+4.32% | +0.70%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -9.23% | +0.84%+1.08% | +3.62%+4.32% | +0.70%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -8.57% | +1.08%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.82% | 5.33%
Calls: 6.41% | 5.98%
Puts: 13.24% | 4.67%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +23.52% | -47.23%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -16.69% | -51.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($25.06M). Bullish P/C ratio of 0.57. P/C ratio dropping 21% - 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
15:35BULLISHBULLISHBULLISH
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 546 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.491.51$1.501.3%18.1K0.2913.5K
$44.00Jul 3110.5510.70$10.631.4%2000.9248
$55.00Aug 213.103.15$3.131.6%6.7K0.5013.0K
$44.00Aug 710.6510.85$10.751.9%800.9135
$47.00Aug 77.958.10$8.031.9%180.857
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 318.458.60$8.521.8%10.8686
$65.00Aug 2111.1011.30$11.201.8%150.849.2K
$62.00Jul 318.008.15$8.071.9%--0.85165
$65.00Jul 2010.6510.85$10.751.9%10.95--
$61.50Jul 317.557.70$7.632.0%500.8322

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.53, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 80.060.07$0.0714.3%1.1K0.09752
$59.00Jul 100.060.07$0.0714.3%1670.061.9K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.060.07$0.0714.3%280.07101
$50.00Jul 100.110.13$0.1216.7%1.7K0.0813.6K
$46.00Jul 170.110.12$0.128.3%500.053.4K
$51.00Jul 100.170.19$0.1811.1%2040.12595
$50.00Jul 130.170.20$0.1915.8%1630.10200

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 377 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 810.7010.95$10.832.3%1361.0027
$44.00Jul 810.2010.45$10.332.4%1271.0010
$44.50Jul 89.709.95$9.822.5%831.0021
$45.00Jul 89.209.45$9.322.7%91.0019
$45.50Jul 88.708.95$8.822.8%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 106.106.35$6.234.0%--1.0011
$61.00Jul 106.606.80$6.703.0%41.00290
$61.50Jul 107.107.30$7.202.8%--1.00114
$62.00Jul 107.557.80$7.683.3%121.00262
$62.50Jul 108.058.30$8.183.1%11.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 206.8K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.960.99$0.983.1%19.6K0.364.2K
$60.00Aug 211.491.51$1.501.3%18.1K0.2913.5K
$60.00Jul 170.250.27$0.267.7%13.4K0.1253.0K
$55.00Aug 213.103.15$3.131.6%6.7K0.5013.0K
$65.00Aug 210.710.76$0.746.8%4.0K0.1622.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.552.67$2.614.6%12.5K0.6418.6K
$55.00Jul 80.921.03$0.9811.2%7.8K0.681.2K
$52.00Jul 80.090.11$0.1020.0%5.7K0.10365
$54.00Jul 80.440.50$0.4712.8%4.3K0.41921
$50.50Jul 100.130.16$0.1520.0%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 84.5%, max 241.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21166.0%48.6%241.3%191.8K
$44.00Jul 8Aug 7163.1%53.4%205.6%20745
$46.00Jul 8Aug 14132.0%49.0%169.2%2132
$64.00Jul 8Aug 21128.3%47.7%168.9%2031.3K
$64.50Jul 8Jul 31133.5%49.8%167.9%9289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21166.0%48.6%241.3%3277.6K
$44.00Jul 8Aug 14163.1%51.7%215.3%745
$46.00Jul 8Aug 14132.0%49.0%169.5%269
$44.50Jul 8Jul 17174.5%67.1%160.1%27160
$46.50Jul 8Aug 7124.5%49.7%150.5%7100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 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 14$0.11$0.89$0.118.09$63.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$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$0.24$1.76$0.247.33$49.76
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86
$48.00$45.00Aug 21$0.47$2.53$0.475.38$47.53
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 340 found (best R:R 9.00, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$47.00$48.00Aug 14$0.82$0.82$0.184.56$47.82
$51.00$51.50Jul 13$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$64.00$63.00Aug 7$0.90$0.90$0.109.00$63.10
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13
$63.00$61.00Aug 14$1.73$1.73$0.276.41$61.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0575.2%56.4%
$44.50Jul 8Jul 10$0.06174.5%101.5%
$45.00Jul 8Jul 10$0.06166.0%99.1%
$45.50Jul 8Jul 10$0.06139.6%98.4%
$46.00Jul 8Jul 10$0.06132.0%95.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 8Jul 10$0.0587.8%61.0%
$43.50Jul 10Jul 17$0.05104.4%70.9%
$64.00Jul 10Jul 17$0.0578.3%59.0%
$64.50Jul 10Jul 17$0.0581.5%60.1%
$65.00Jul 10Jul 15$0.0574.5%64.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 2.15% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.49$0.68$1.17$53.33$55.672.15%
$54.00Jul 8$0.78$0.47$1.25$52.75$55.252.30%
$55.00Jul 8$0.30$0.98$1.28$53.72$56.282.36%
$53.50Jul 8$1.15$0.32$1.47$52.03$54.972.71%
$55.50Jul 8$0.18$1.37$1.55$53.95$57.052.85%
$53.00Jul 8$1.55$0.21$1.76$51.24$54.763.24%
$56.00Jul 8$0.11$1.78$1.89$54.11$57.893.48%
$54.50Jul 10$0.90$1.07$1.97$52.53$56.473.63%
$54.00Jul 10$1.17$0.83$2.00$52.00$56.003.68%
$55.00Jul 10$0.68$1.35$2.03$52.97$57.033.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.31% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.10$0.17$51.83$56.67
$56.00$52.00Jul 8$0.11$0.10$0.21$51.79$56.21
$56.50$52.50Jul 8$0.07$0.15$0.22$52.28$56.72
$56.00$52.50Jul 8$0.11$0.15$0.26$52.24$56.26
$55.50$52.00Jul 8$0.18$0.10$0.28$51.72$55.78
$56.50$53.00Jul 8$0.07$0.21$0.28$52.72$56.78
$56.00$53.00Jul 8$0.11$0.21$0.32$52.68$56.32
$55.50$52.50Jul 8$0.18$0.15$0.33$52.17$55.83
$55.50$53.00Jul 8$0.18$0.21$0.39$52.61$55.89
$56.50$53.50Jul 8$0.07$0.32$0.39$53.11$56.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 9.00, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$0.09$0.9110.11
$54.00$54.50$55.00Jul 10$0.05$0.459.00
$48.00$48.50$49.00Jul 13$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$63.00$64.00$65.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$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. 211 found (best net $-0.93, 210 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$58.00$60.001:2Jul 20-$0.06$1.94
$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-$0.93$4.07
$48.00$45.001:2Aug 21-$0.11$2.89
$50.00$48.001:2Jul 22-$0.08$1.92
$52.00$50.001:2Jul 22-$0.11$1.89
$55.00$53.001:2Jul 22-$0.42$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.71%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.100.501.3%5.71%7.00%6.7K13.0K
$54.50Aug 14$3.050.520.4%5.62%5.99%7836
$55.00Aug 14$2.820.491.3%5.19%6.48%55150
$54.50Aug 7$2.760.520.4%5.08%5.45%75136
$56.00Aug 21$2.680.453.1%4.94%8.07%3226.5K
$55.50Aug 14$2.610.472.2%4.81%7.02%444
$55.00Aug 7$2.520.491.3%4.64%5.93%130273
$54.50Jul 31$2.400.510.4%4.42%4.79%94112
$56.00Aug 14$2.400.453.1%4.42%7.55%4622
$57.00Aug 21$2.310.415.0%4.25%9.23%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 149,936
Total Puts 85,080
Put/Call Ratio 0.57
Net Difference 64,856

Prior's Put/Call Breakdown

Total Calls 109,816
Total Puts 78,877
Put/Call Ratio 0.72
Net Difference 30,939

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