Tour v297
SLV
iShares Silver Trust
$54.31 -3.22%
(7/7 15:45) ◀
|
Tuesday, July 7, 2026 (3:50pm)
January 2026
|
▶ (7/7 15:55)
◀ 7/7 15:50 ▶

Option Volume

Detail
ℹ
Current (07/07 3:50pm) 239,731
Calls: 151,031 (63%)
Puts: 88,700 (37%)
Prior (07/06) 193,198
Calls: 112,078 (58%)
Puts: 81,120 (42%)
Current vs Prior +24.09%
Calls: +34.76% (Calls)
Puts: +9.34% (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 -4.01%
Calls: +2.08%
Puts: -12.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:50pm) $37.23M
Calls: $25.15M (68%)
Puts: $12.09M (32%)
Prior (07/06) $29.11M
Calls: $21.16M (73%)
Puts: $7.94M (27%)
Current vs Prior +27.91%
Calls: +18.82%
Puts: +52.15%
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 -45.55%
Calls: +37.51%
Puts: -75.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:50pm) 0.59
Prior (07/06) 0.72
Current vs Prior -18.86%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -18.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:50pm) 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% | 4.12%4.12% | 6.59%5.93% | 13.37%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -4.83% | +1.06%+1.06% | +3.31%+5.61% | +0.68%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -5.52% | +0.82%+1.06% | +3.31%+5.61% | +0.68%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -4.83% | +1.06%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.19% | 6.69%
Calls: 11.11% | 6.84%
Puts: 11.27% | 6.54%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +40.75% | -33.76%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -5.07% | -39.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($25.15M). Bullish P/C ratio of 0.59. Call-heavy open interest (1,431,989 calls vs 657,931 puts) suggests bullish positioning. Rising open interest (up 37%) indicates new positions being established.

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
15:45BULLISHBULLISHBULLISH
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 518 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.8011.00$10.901.8%1021.0022
$43.50Jul 1510.7510.95$10.851.8%1881.0018
$43.50Jul 810.7010.90$10.801.9%1361.0027
$44.00Jul 3110.5010.70$10.601.9%2000.9248
$44.00Jul 2410.4010.60$10.501.9%2320.9325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 146.706.85$6.782.2%10.735
$65.00Aug 2111.1011.35$11.232.2%160.839.2K
$65.00Aug 1410.9511.20$11.082.3%10.86--
$65.00Jul 1710.6510.90$10.782.3%670.9632.0K
$65.00Jul 2010.6510.90$10.782.3%10.95--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.54, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.060.07$0.0714.3%1680.061.9K
$61.00Jul 130.060.07$0.0714.3%240.0528
$56.50Jul 80.070.08$0.0812.5%1.1K0.10752
$58.50Jul 100.080.09$0.0911.1%3490.07658
$65.00Jul 170.090.10$0.1010.0%1750.0421.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 80.060.07$0.0714.3%280.07101
$53.00Jul 80.210.25$0.2317.4%2.8K0.221.5K
$51.50Jul 100.210.25$0.2317.4%4940.155.5K
$44.00Jul 310.210.25$0.2317.4%50.062.3K
$46.50Jul 240.240.29$0.2718.5%200.0921

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 810.7010.90$10.801.9%1361.0027
$44.00Jul 810.2010.45$10.332.4%1271.0010
$44.50Jul 89.709.90$9.802.0%831.0021
$45.00Jul 89.209.45$9.322.7%91.0019
$45.50Jul 88.708.90$8.802.3%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 88.608.85$8.732.9%10.995
$65.00Jul 1010.5510.85$10.702.8%1080.99203
$62.50Jul 88.108.35$8.233.0%--0.9912
$61.00Jul 86.556.85$6.704.5%10.992
$64.50Jul 1010.1010.35$10.232.4%60.9963

Most actively traded options today. High liquidity = easy entry/exit. 740 active (total vol 211.3K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.950.99$0.974.1%19.6K0.364.2K
$60.00Aug 211.471.53$1.504.0%18.2K0.2913.5K
$60.00Jul 170.240.27$0.2611.5%13.4K0.1253.0K
$55.00Aug 213.103.20$3.153.2%6.7K0.5013.0K
$65.00Aug 210.730.77$0.755.3%4.0K0.1622.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.532.64$2.594.2%12.6K0.6418.6K
$55.00Jul 80.921.09$1.0116.8%7.8K0.671.2K
$52.00Jul 80.090.14$0.1241.7%5.8K0.11365
$54.00Jul 80.470.51$0.498.2%4.7K0.42921
$50.50Jul 100.120.16$0.1428.6%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 87.2%, max 242.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21166.4%48.6%242.2%191.8K
$44.00Jul 8Aug 7171.8%53.3%222.0%20745
$46.00Jul 8Aug 14132.3%48.7%171.6%2132
$64.00Jul 8Aug 21128.6%47.5%170.8%2031.3K
$64.50Jul 8Jul 31133.8%50.1%167.0%9289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21166.4%48.6%242.2%3287.6K
$44.00Jul 8Aug 14171.8%51.6%232.7%745
$46.00Jul 8Aug 14132.3%48.7%171.6%269
$44.50Jul 8Jul 17169.7%66.4%155.7%27160
$46.50Jul 8Aug 7124.8%49.5%152.0%8100

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 2.00)

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$0.26$1.74$0.266.69$58.26
$63.00$64.00Aug 21$0.13$0.87$0.136.69$63.13
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$0.13$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$0.17$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 40.67, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$51.00$51.50Jul 15$0.40$0.40$0.104.00$51.40
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$65.00$61.50Jul 20$3.40$3.40$0.1034.00$61.60
$61.00$59.00Jul 20$1.85$1.85$0.1512.33$59.15
$65.00$63.00Aug 14$1.85$1.85$0.1512.33$63.15
$60.00$59.00Jul 24$0.90$0.90$0.109.00$59.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0575.5%57.3%
$49.00Jul 8Jul 10$0.0779.4%71.3%
$49.50Jul 8Jul 10$0.0783.9%67.5%
$58.50Jul 8Jul 10$0.0772.0%54.9%
$47.50Jul 8Jul 10$0.08100.5%82.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 8Jul 10$0.0672.0%54.9%
$59.00Jul 8Jul 10$0.0675.5%57.3%
$49.00Jul 8Jul 10$0.0779.4%71.3%
$49.50Jul 8Jul 10$0.0783.9%67.5%
$58.00Jul 8Jul 10$0.0769.7%52.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 369 found (cheapest 2.28% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.53$0.71$1.24$53.26$55.742.28%
$54.00Jul 8$0.81$0.49$1.30$52.70$55.302.39%
$55.00Jul 8$0.32$1.01$1.33$53.67$56.332.45%
$53.50Jul 8$1.16$0.34$1.50$52.00$55.002.76%
$55.50Jul 8$0.19$1.37$1.56$53.94$57.062.87%
$53.00Jul 8$1.57$0.23$1.80$51.20$54.803.31%
$56.00Jul 8$0.12$1.81$1.93$54.07$57.933.55%
$54.50Jul 10$0.91$1.07$1.98$52.52$56.483.65%
$54.00Jul 10$1.17$0.83$2.00$52.00$56.003.68%
$55.00Jul 10$0.68$1.34$2.02$52.98$57.023.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.37% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.08$0.12$0.20$51.80$56.70
$56.00$52.00Jul 8$0.12$0.12$0.24$51.76$56.24
$56.50$52.50Jul 8$0.08$0.17$0.25$52.25$56.75
$56.00$52.50Jul 8$0.12$0.17$0.29$52.21$56.29
$55.50$52.00Jul 8$0.19$0.12$0.31$51.69$55.81
$56.50$53.00Jul 8$0.08$0.23$0.31$52.69$56.81
$56.00$53.00Jul 8$0.12$0.23$0.35$52.65$56.35
$55.50$52.50Jul 8$0.19$0.17$0.36$52.14$55.86
$55.50$53.00Jul 8$0.19$0.23$0.42$52.58$55.92
$56.50$53.50Jul 8$0.08$0.34$0.42$53.08$56.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 8.09, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
55/5657/58Jul 22$0.82$0.184.56$55.18$57.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 22$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$61.00$63.00$65.00Aug 14$0.10$1.9019.00
$56.00$57.00$58.00Jul 15$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 206 found (best net $-0.97, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.04$2.96
$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-$0.11$1.89
$63.00$64.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.97$4.03
$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-$0.10$1.90
$55.00$53.001:2Jul 22-$0.43$1.57

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 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.100.501.3%5.71%6.98%6.7K13.0K
$54.50Aug 14$3.000.520.3%5.52%5.87%7836
$55.00Aug 14$2.810.491.3%5.17%6.44%55150
$54.50Aug 7$2.740.510.3%5.05%5.39%76136
$56.00Aug 21$2.680.453.1%4.93%8.05%3396.5K
$55.50Aug 14$2.590.472.2%4.77%6.96%444
$55.00Aug 7$2.500.491.3%4.60%5.87%154273
$54.50Jul 31$2.390.510.3%4.40%4.75%94112
$56.00Aug 14$2.390.443.1%4.40%7.51%4622
$57.00Aug 21$2.310.415.0%4.25%9.21%1952.9K

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 151,031
Total Puts 88,700
Put/Call Ratio 0.59
Net Difference 62,331

Prior's Put/Call Breakdown

Total Calls 112,078
Total Puts 81,120
Put/Call Ratio 0.72
Net Difference 30,958

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