Tour v297
SLV
iShares Silver Trust
$54.46 -2.94%
(7/7 15:50) ◀
|
Tuesday, July 7, 2026 (3:55pm)
January 2026
|
▶ (7/7 16:00)
◀ 7/7 15:55 ▶

Option Volume

Detail
ℹ
Current (07/07 3:55pm) 247,320
Calls: 152,169 (62%)
Puts: 95,151 (38%)
Prior (07/06) 194,128
Calls: 112,692 (58%)
Puts: 81,436 (42%)
Current vs Prior +27.40%
Calls: +35.03% (Calls)
Puts: +16.84% (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 -0.97%
Calls: +2.85%
Puts: -6.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:55pm) $38.66M
Calls: $25.84M (67%)
Puts: $12.81M (33%)
Prior (07/06) $29.28M
Calls: $21.31M (73%)
Puts: $7.97M (27%)
Current vs Prior +32.04%
Calls: +21.27%
Puts: +60.84%
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 -43.47%
Calls: +41.32%
Puts: -74.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:55pm) 0.63
Prior (07/06) 0.72
Current vs Prior -13.47%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -12.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:55pm) 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 2.70% | 4.17%4.17% | 6.56%5.86% | 13.28%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -8.21% | +2.13%+2.13% | +2.74%+4.34% | -0.01%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -8.88% | +1.89%+2.13% | +2.74%+4.34% | -0.01%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -8.21% | +2.13%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.19% | 10.28%
Calls: 11.63% | 8.80%
Puts: 14.75% | 11.76%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +65.91% | +1.78%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg +11.90% | -6.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($25.84M). Bullish P/C ratio of 0.63. 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
15:50BULLISHBULLISHBULLISH
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 501 of results (avg 5.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.7510.95$10.851.8%800.9135
$44.00Jul 3110.6510.85$10.751.9%2000.9248
$44.00Jul 1510.4010.60$10.501.9%801.0027
$44.00Jul 1010.3510.55$10.451.9%--1.0019
$44.50Jul 179.9510.15$10.052.0%2021.0010
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2111.0011.20$11.101.8%160.839.2K
$65.00Jul 1510.5010.70$10.601.9%60.97--
$64.00Jul 179.559.75$9.652.1%2990.952.4K
$60.00Aug 216.806.95$6.882.2%4110.7010.1K
$63.50Jul 179.059.25$9.152.2%280.951.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.58, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 100.060.07$0.0714.3%1680.061.9K
$65.00Jul 170.090.10$0.1010.0%1770.0421.7K
$58.00Jul 100.100.11$0.119.1%5920.095.6K
$64.00Jul 170.110.12$0.128.3%350.059.2K
$59.00Jul 130.120.14$0.1315.4%900.0997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.160.19$0.1816.7%3.0K0.201.5K
$51.50Jul 100.190.22$0.2114.3%4950.145.5K
$44.00Jul 310.200.24$0.2218.2%50.062.3K
$46.50Jul 240.230.28$0.2619.2%200.0821
$53.50Jul 80.250.28$0.2711.1%2.6K0.28447

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.3010.55$10.432.4%1271.0010
$44.50Jul 89.8010.05$9.932.5%831.0021
$45.00Jul 89.309.55$9.432.7%91.0019
$45.50Jul 88.809.05$8.932.8%11.0012
$46.00Jul 88.308.55$8.433.0%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 88.458.70$8.572.9%10.995
$65.00Jul 1010.4510.70$10.582.4%1080.99203
$62.50Jul 87.958.20$8.073.1%--0.9912
$61.00Jul 86.456.70$6.583.8%10.992
$64.00Jul 109.459.70$9.572.6%70.99273

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 218.3K, top 19.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.991.08$1.048.7%19.6K0.374.2K
$60.00Aug 211.511.56$1.543.2%18.2K0.3013.5K
$60.00Jul 170.250.29$0.2714.8%13.9K0.1253.0K
$55.00Aug 213.153.30$3.224.7%6.7K0.5013.0K
$65.00Aug 210.730.77$0.755.3%4.0K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.462.60$2.535.5%16.6K0.6318.6K
$55.00Jul 80.820.94$0.8813.6%8.8K0.651.2K
$52.00Jul 80.070.10$0.0933.3%5.8K0.10365
$54.00Jul 80.390.43$0.419.8%4.8K0.39921
$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. 86 strikes (avg 87.7%, max 222.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21157.0%48.7%222.4%191.8K
$44.00Jul 8Aug 7165.3%53.0%211.7%20745
$46.00Jul 8Aug 14140.8%48.9%188.1%2132
$64.00Jul 8Aug 21127.5%47.4%168.8%2031.3K
$64.50Jul 8Jul 31132.7%49.5%167.9%9289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21157.0%48.7%222.4%3287.6K
$44.00Jul 8Aug 14165.3%51.5%221.2%745
$46.00Jul 8Aug 14140.8%48.9%188.2%269
$46.50Jul 8Aug 7132.9%49.9%166.3%8100
$47.00Jul 8Aug 14125.0%47.8%161.7%351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 17.18, avg 1.97)

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$0.10$0.90$0.109.00$63.10
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$62.00$63.00Aug 7$0.12$0.88$0.127.33$62.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$48.00Jul 22$0.23$1.77$0.237.70$49.77
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86
$48.00$45.00Aug 21$0.46$2.54$0.465.52$47.54
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 338 found (best R:R 37.46, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.88$1.88$0.1215.67$46.88
$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$2.53$2.53$0.475.38$47.53
$51.50$52.00Jul 10$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.87$4.87$0.1337.46$60.13
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$65.00$63.00Aug 14$1.80$1.80$0.209.00$63.20
$59.00$58.00Jul 15$0.87$0.87$0.136.69$58.13
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 8Jul 10$0.05165.0%102.4%
$45.00Jul 8Jul 10$0.05157.0%97.5%
$45.50Jul 8Jul 10$0.05141.5%89.6%
$46.00Jul 8Jul 10$0.05140.8%87.5%
$46.50Jul 8Jul 10$0.05132.9%87.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0597.3%70.3%
$64.50Jul 10Jul 17$0.0680.8%59.6%
$49.50Jul 8Jul 10$0.0795.4%69.2%
$58.50Jul 8Jul 10$0.0770.6%54.0%
$50.00Jul 8Jul 10$0.0886.9%65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 2.13% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.55$0.61$1.16$53.34$55.662.13%
$55.00Jul 8$0.34$0.88$1.22$53.78$56.222.24%
$54.00Jul 8$0.86$0.41$1.27$52.73$55.272.33%
$55.50Jul 8$0.19$1.25$1.44$54.06$56.942.64%
$53.50Jul 8$1.23$0.27$1.50$52.00$55.002.75%
$56.00Jul 8$0.12$1.69$1.81$54.19$57.813.32%
$53.00Jul 8$1.66$0.18$1.84$51.16$54.843.38%
$54.50Jul 10$0.97$1.02$1.99$52.51$56.493.65%
$55.00Jul 10$0.75$1.27$2.02$52.98$57.023.71%
$54.00Jul 10$1.25$0.79$2.04$51.96$56.043.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.29% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.09$0.16$51.84$56.66
$56.50$52.50Jul 8$0.07$0.12$0.19$52.31$56.69
$56.00$52.00Jul 8$0.12$0.09$0.21$51.79$56.21
$56.00$52.50Jul 8$0.12$0.12$0.24$52.26$56.24
$56.50$53.00Jul 8$0.07$0.18$0.25$52.75$56.75
$55.50$52.00Jul 8$0.19$0.09$0.28$51.72$55.78
$56.00$53.00Jul 8$0.12$0.18$0.30$52.70$56.30
$55.50$52.50Jul 8$0.19$0.12$0.31$52.19$55.81
$56.50$53.50Jul 8$0.07$0.27$0.34$53.16$56.84
$55.50$53.00Jul 8$0.19$0.18$0.37$52.63$55.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
49/5051/52Aug 21$0.86$0.146.14$49.14$51.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
48/4952/53Aug 21$0.84$0.165.25$48.16$52.84
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. 85 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$63.00$65.00Aug 14$0.07$1.9327.57
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Jul 15$0.06$0.9415.67
$58.00$59.00$60.00Jul 24$0.07$0.9313.29
$61.00$62.00$63.00Aug 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. 204 found (best net $-0.86, 203 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$58.00$60.001:2Jul 20-$0.03$1.97
$58.00$60.001:2Jul 22-$0.09$1.91
$61.00$63.001:2Jul 22-$0.09$1.91
$64.00$65.001:2Jul 15-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.86$4.14
$48.00$45.001:2Aug 21-$0.10$2.90
$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-$0.41$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 165 found (best yield 5.78%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.150.501.0%5.78%6.78%6.7K13.0K
$54.50Aug 14$3.100.520.1%5.69%5.77%7836
$55.00Aug 14$2.870.501.0%5.27%6.26%61150
$54.50Aug 7$2.800.520.1%5.14%5.21%76136
$56.00Aug 21$2.730.462.8%5.01%7.84%3396.5K
$55.50Aug 14$2.650.471.9%4.87%6.78%444
$55.00Aug 7$2.570.491.0%4.72%5.71%154273
$54.50Jul 31$2.460.520.1%4.52%4.59%94112
$56.00Aug 14$2.450.452.8%4.50%7.33%4622
$55.50Aug 7$2.350.471.9%4.32%6.22%9385

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 152,169
Total Puts 95,151
Put/Call Ratio 0.63
Net Difference 57,018

Prior's Put/Call Breakdown

Total Calls 112,692
Total Puts 81,436
Put/Call Ratio 0.72
Net Difference 31,256

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