Tour v297
SLV
iShares Silver Trust
$54.26 -3.30%
(7/7 15:40) ◀
|
Tuesday, July 7, 2026 (3:45pm)
January 2026
|
▶ (7/7 15:50)
◀ 7/7 15:45 ▶

Option Volume

Detail
ℹ
Current (07/07 3:45pm) 237,162
Calls: 150,602 (64%)
Puts: 86,560 (36%)
Prior (07/06) 191,608
Calls: 111,368 (58%)
Puts: 80,240 (42%)
Current vs Prior +23.77%
Calls: +35.23% (Calls)
Puts: +7.88% (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 -5.04%
Calls: +1.79%
Puts: -14.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:45pm) $36.98M
Calls: $24.98M (68%)
Puts: $12.00M (32%)
Prior (07/06) $29.02M
Calls: $21.13M (73%)
Puts: $7.90M (27%)
Current vs Prior +27.41%
Calls: +18.20%
Puts: +52.06%
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 -45.92%
Calls: +36.57%
Puts: -76.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:45pm) 0.57
Prior (07/06) 0.72
Current vs Prior -20.23%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -19.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:45pm) 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 2.80% | 4.15%4.15% | 6.60%5.86% | 13.36%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -4.74% | +1.60%+1.60% | +3.41%+4.39% | +0.63%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -5.43% | +1.36%+1.60% | +3.41%+4.39% | +0.63%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -4.74% | +1.60%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 5.23% | 5.79%
Calls: 6.41% | 5.22%
Puts: 4.05% | 6.36%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -34.21% | -42.67%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -55.63% | -47.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($24.98M). Bullish P/C ratio of 0.57. P/C ratio dropping 20% - 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
15:40BULLISHBULLISHBULLISH
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 547 of results (avg 4.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 78.358.50$8.431.8%--0.8715
$46.50Jul 318.208.35$8.271.8%540.8944
$44.00Aug 710.6010.80$10.701.9%800.9235
$44.00Jul 3110.5010.70$10.601.9%2000.9448
$47.00Jul 317.757.90$7.831.9%670.8845
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2111.1511.35$11.251.8%160.839.2K
$54.00Jul 171.501.53$1.522.0%1.0K0.462.0K
$63.00Jul 178.708.90$8.802.3%40.926.8K
$65.00Aug 710.8511.10$10.982.3%120.8710
$60.00Aug 76.506.65$6.582.3%20.7553

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.060.07$0.0714.3%1680.061.9K
$58.50Jul 100.080.09$0.0911.1%3480.07658
$65.00Jul 170.090.10$0.1010.0%1750.0421.7K
$64.00Jul 170.100.12$0.1118.2%310.059.2K
$64.50Jul 170.100.11$0.119.1%520.052.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.060.07$0.0714.3%280.07101
$49.00Jul 100.080.09$0.0911.1%300.064.1K
$50.00Jul 100.110.12$0.128.3%1.7K0.0813.6K
$46.00Jul 170.110.13$0.1216.7%510.053.4K
$52.50Jul 80.140.17$0.1618.8%3090.16110

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 810.6510.90$10.782.3%1361.0027
$44.00Jul 810.1510.40$10.282.4%1271.0010
$44.50Jul 89.659.90$9.782.6%831.0021
$45.00Jul 89.159.40$9.282.7%91.0019
$45.50Jul 88.658.90$8.782.8%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 106.156.35$6.253.2%--1.0011
$61.00Jul 106.606.85$6.733.7%41.00290
$61.50Jul 107.107.40$7.254.1%--1.00114
$62.00Jul 107.657.85$7.752.6%131.00262
$62.50Jul 108.108.35$8.233.0%11.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 208.9K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.940.98$0.964.2%19.6K0.364.2K
$60.00Aug 211.481.51$1.502.0%18.1K0.2913.5K
$60.00Jul 170.240.26$0.258.0%13.4K0.1253.0K
$55.00Aug 213.053.20$3.134.8%6.7K0.5013.0K
$65.00Aug 210.730.75$0.742.7%4.0K0.1622.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.622.69$2.662.6%12.5K0.6518.6K
$55.00Jul 81.011.07$1.045.8%7.8K0.691.2K
$52.00Jul 80.090.11$0.1020.0%5.7K0.11365
$54.00Jul 80.500.53$0.525.8%4.5K0.43921
$50.50Jul 100.120.15$0.1421.4%3.7K0.09124

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 84.7%, max 230.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7170.8%53.3%220.3%20745
$45.00Jul 8Aug 21154.3%48.7%216.8%191.8K
$64.00Jul 8Aug 21129.1%47.5%171.5%2031.3K
$46.00Jul 8Aug 14131.4%48.7%169.7%2132
$64.50Jul 8Jul 31134.3%50.0%168.8%9289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14170.8%51.6%230.7%745
$45.00Jul 8Aug 21154.3%48.7%216.8%3277.6K
$46.00Jul 8Aug 14131.4%48.7%169.7%269
$46.50Jul 8Aug 7123.9%49.8%149.0%8100
$47.00Jul 8Aug 14116.3%47.7%143.7%251

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 17.18, avg 2.05)

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$0.25$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 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. 337 found (best R:R 49.00, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$53.00$53.50Jul 8$0.40$0.40$0.104.00$53.40
$47.00$48.00Aug 14$0.80$0.80$0.204.00$47.80
$52.00$52.50Jul 13$0.39$0.39$0.113.55$52.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.90$4.90$0.1049.00$60.10
$65.00$61.50Jul 20$3.40$3.40$0.1034.00$61.60
$61.00$59.00Jul 20$1.82$1.82$0.1810.11$59.18
$60.00$59.00Jul 24$0.88$0.88$0.127.33$59.12
$63.00$62.00Aug 7$0.88$0.88$0.127.33$62.12

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
$43.50Jul 8Jul 10$0.05186.1%104.1%
$44.00Jul 8Jul 10$0.05170.8%103.2%
$59.00Jul 8Jul 10$0.0576.2%56.7%
$47.50Jul 8Jul 10$0.0799.7%83.2%
$48.50Jul 8Jul 10$0.0792.9%75.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 17$0.05104.1%70.8%
$48.00Jul 8Jul 10$0.06101.2%78.9%
$58.50Jul 8Jul 10$0.0672.7%55.4%
$59.00Jul 8Jul 10$0.0676.2%56.7%
$48.50Jul 8Jul 10$0.0792.9%75.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 2.27% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.49$0.74$1.23$53.27$55.732.27%
$54.00Jul 8$0.78$0.52$1.30$52.70$55.302.40%
$55.00Jul 8$0.30$1.04$1.34$53.66$56.342.47%
$53.50Jul 8$1.11$0.35$1.46$52.04$54.962.69%
$55.50Jul 8$0.18$1.41$1.59$53.91$57.092.93%
$53.00Jul 8$1.51$0.23$1.74$51.26$54.743.21%
$56.00Jul 8$0.10$1.84$1.94$54.06$57.943.58%
$54.50Jul 10$0.89$1.10$1.99$52.51$56.493.67%
$54.00Jul 10$1.15$0.87$2.02$51.98$56.023.72%
$55.00Jul 10$0.67$1.37$2.04$52.96$57.043.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.31% of stock, avg 4.97%)

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$0.10$0.10$0.20$51.80$56.20
$56.50$52.50Jul 8$0.07$0.16$0.23$52.27$56.73
$56.00$52.50Jul 8$0.10$0.16$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$0.23$0.30$52.70$56.80
$56.00$53.00Jul 8$0.10$0.23$0.33$52.67$56.33
$55.50$52.50Jul 8$0.18$0.16$0.34$52.16$55.84
$55.00$52.00Jul 8$0.30$0.10$0.40$51.60$55.40
$55.50$53.00Jul 8$0.18$0.23$0.41$52.59$55.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 9.00, avg credit $0.71)

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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 15$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$63.00$64.00$65.00Aug 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. 210 found (best net $-0.98, 209 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
$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
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.98$4.02
$48.00$45.001:2Aug 21-$0.12$2.88
$50.00$48.001:2Jul 22-$0.08$1.92
$52.00$50.001:2Jul 22-$0.10$1.90
$55.00$53.001:2Jul 22-$0.44$1.56

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 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.050.501.4%5.62%6.98%6.7K13.0K
$54.50Aug 14$3.000.520.4%5.53%5.97%7836
$55.00Aug 14$2.800.491.4%5.16%6.52%55150
$54.50Aug 7$2.730.510.4%5.03%5.47%76136
$56.00Aug 21$2.660.453.2%4.90%8.11%3226.5K
$55.50Aug 14$2.590.472.3%4.77%7.06%444
$55.00Aug 7$2.500.491.4%4.61%5.97%144273
$54.50Jul 31$2.380.510.4%4.39%4.83%94112
$56.00Aug 14$2.380.443.2%4.39%7.59%4622
$57.00Aug 21$2.300.415.0%4.24%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 150,602
Total Puts 86,560
Put/Call Ratio 0.57
Net Difference 64,042

Prior's Put/Call Breakdown

Total Calls 111,368
Total Puts 80,240
Put/Call Ratio 0.72
Net Difference 31,128

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