Tour v297
SLV
iShares Silver Trust
$54.46 -2.94%
$54.47 (+0.02%)🌙
as of 07/07 04:00 PM
(7/7 15:55) ◀
|
Tuesday, July 7, 2026 (4:00pm)
January 2026
|
▶ (7/7 16:05)
◀ 7/7 16:00 ▶

Option Volume

Detail
ℹ
Current (07/07 4:00pm) 252,193
Calls: 154,093 (61%)
Puts: 98,100 (39%)
Prior (07/06) 196,239
Calls: 113,916 (58%)
Puts: 82,323 (42%)
Current vs Prior +28.51%
Calls: +35.27% (Calls)
Puts: +19.16% (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 +0.98%
Calls: +4.15%
Puts: -3.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 4:00pm) $39.03M
Calls: $26.00M (67%)
Puts: $13.03M (33%)
Prior (07/06) $29.35M
Calls: $21.28M (73%)
Puts: $8.07M (27%)
Current vs Prior +32.97%
Calls: +22.16%
Puts: +61.49%
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 -42.92%
Calls: +42.16%
Puts: -73.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 4:00pm) 0.64
Prior (07/06) 0.72
Current vs Prior -11.91%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 4:00pm) 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 2.64% | 4.13%4.13% | 6.57%5.80% | 13.28%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -10.08% | +1.23%+1.23% | +3.03%+3.36% | -0.01%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -10.74% | +0.99%+1.23% | +3.03%+3.36% | -0.01%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -10.08% | +1.23%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.46% | 6.21%
Calls: 7.06% | 6.35%
Puts: 11.86% | 6.06%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +18.99% | -38.51%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -19.74% | -43.56%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($26.00M). Bullish P/C ratio of 0.64. 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
15:55BULLISHBULLISHBULLISH
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 517 of results (avg 5.0%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.521.54$1.531.3%18.3K0.3013.5K
$44.00Aug 710.8011.00$10.901.8%800.9135
$44.00Jul 2410.6010.80$10.701.9%2320.9525
$45.00Jul 319.759.95$9.852.0%1860.92146
$48.00Jul 317.057.20$7.132.1%830.8556
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.9511.15$11.051.8%160.839.2K
$64.00Aug 2110.0510.25$10.152.0%100.812.4K
$60.00Aug 216.756.90$6.832.2%4120.7010.1K
$65.00Aug 1410.8011.05$10.932.3%10.85--
$65.00Jul 1710.4510.70$10.582.4%670.9332.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 80.060.07$0.0714.3%1.2K0.09752
$59.00Jul 100.060.07$0.0714.3%1770.061.9K
$58.50Jul 100.080.09$0.0911.1%3590.07658
$65.00Jul 170.090.10$0.1010.0%1770.0421.7K
$58.00Jul 100.100.11$0.119.1%7970.095.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.110.12$0.128.3%2.1K0.0813.6K
$50.50Jul 100.120.14$0.1315.4%3.7K0.09124
$51.50Jul 100.200.21$0.214.8%4950.145.5K
$44.00Jul 310.200.24$0.2218.2%50.062.3K
$53.50Jul 80.240.27$0.2611.5%2.6K0.26447

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 1510.4510.70$10.582.4%801.0027
$44.50Jul 159.9010.20$10.053.0%801.0023
$45.00Jul 159.459.70$9.572.6%481.0027
$47.50Jul 86.857.15$7.004.3%10.9923
$44.50Jul 89.8510.10$9.982.5%830.9921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 83.904.15$4.036.2%511.0071
$59.00Jul 84.404.65$4.535.5%21.0010
$60.00Jul 85.405.65$5.534.5%71.0027
$61.00Jul 86.406.65$6.533.8%11.002
$62.50Jul 87.908.15$8.033.1%--1.0012

Most actively traded options today. High liquidity = easy entry/exit. 735 active (total vol 222.7K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 170.991.05$1.025.9%19.7K0.374.2K
$60.00Aug 211.521.54$1.531.3%18.3K0.3013.5K
$60.00Jul 170.260.28$0.277.4%13.9K0.1353.0K
$55.00Aug 213.153.25$3.203.1%6.7K0.5113.0K
$65.00Aug 210.730.77$0.755.3%4.0K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.502.56$2.532.4%16.6K0.6318.6K
$55.00Jul 80.820.91$0.8710.3%9.8K0.641.2K
$52.00Jul 80.070.09$0.0825.0%5.8K0.09365
$54.00Jul 80.370.42$0.4012.5%5.0K0.37921
$50.50Jul 100.120.14$0.1315.4%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 86.6%, max 238.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21164.1%48.7%237.2%191.8K
$44.00Jul 8Aug 7174.5%53.2%228.1%20745
$46.00Jul 8Aug 14147.3%48.7%202.4%2132
$46.50Jul 8Aug 7139.1%49.3%182.0%142
$47.00Jul 8Aug 14130.9%47.6%175.2%4270
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14174.5%51.5%238.7%745
$45.00Jul 8Aug 21164.1%48.7%237.2%3287.6K
$46.00Jul 8Aug 14147.3%48.7%202.4%269
$46.50Jul 8Aug 7139.1%49.3%182.0%8100
$47.00Jul 8Aug 14130.9%47.6%175.2%351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 256 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
$60.00$61.00Jul 22$0.11$0.89$0.118.09$60.11
$63.00$64.00Aug 14$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$64.00$65.00Aug 21$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 7$0.10$0.90$0.109.00$45.90
$50.00$48.00Jul 22$0.22$1.78$0.228.09$49.78
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.46$2.54$0.465.52$47.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 342 found (best R:R 32.33, avg 1.60)

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$2.53$2.53$0.475.38$47.53
$50.50$51.00Jul 15$0.40$0.40$0.104.00$50.90
$51.00$51.50Jul 15$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.85$4.85$0.1532.33$60.15
$65.00$63.00Aug 14$1.83$1.83$0.1710.76$63.17
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$59.00$58.00Jul 15$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 7$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 8Jul 10$0.0573.1%54.9%
$49.50Jul 8Jul 10$0.0790.2%69.1%
$50.00Jul 8Jul 10$0.0782.2%67.0%
$58.50Jul 8Jul 10$0.0769.7%53.4%
$47.00Jul 8Jul 13$0.08130.9%66.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0593.9%70.9%
$49.50Jul 8Jul 10$0.0790.2%69.1%
$58.00Jul 8Jul 10$0.0762.7%51.1%
$50.00Jul 8Jul 10$0.1082.2%67.0%
$50.50Jul 8Jul 10$0.1079.3%63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 367 found (cheapest 2.09% of stock, avg 11.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.55$0.59$1.14$53.36$55.642.09%
$55.00Jul 8$0.34$0.87$1.21$53.79$56.212.22%
$54.00Jul 8$0.85$0.40$1.25$52.75$55.252.30%
$55.50Jul 8$0.19$1.22$1.41$54.09$56.912.59%
$53.50Jul 8$1.21$0.26$1.47$52.03$54.972.70%
$56.00Jul 8$0.12$1.66$1.78$54.22$57.783.27%
$53.00Jul 8$1.65$0.17$1.82$51.18$54.823.34%
$54.50Jul 10$0.97$0.99$1.96$52.54$56.463.60%
$55.00Jul 10$0.74$1.25$1.99$53.01$56.993.65%
$54.00Jul 10$1.26$0.78$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 0.28% of stock, avg 4.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 8$0.07$0.08$0.15$51.85$56.65
$56.50$52.50Jul 8$0.07$0.11$0.18$52.32$56.68
$56.00$52.00Jul 8$0.12$0.08$0.20$51.80$56.20
$56.00$52.50Jul 8$0.12$0.11$0.23$52.27$56.23
$56.50$53.00Jul 8$0.07$0.17$0.24$52.76$56.74
$55.50$52.00Jul 8$0.19$0.08$0.27$51.73$55.77
$56.00$53.00Jul 8$0.12$0.17$0.29$52.71$56.29
$55.50$52.50Jul 8$0.19$0.11$0.30$52.20$55.80
$56.50$53.50Jul 8$0.07$0.26$0.33$53.17$56.83
$55.50$53.00Jul 8$0.19$0.17$0.36$52.64$55.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5254/55Aug 21$0.86$0.146.14$51.14$54.86
56/5760/61Jul 22$0.82$0.184.56$56.18$60.82
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 20$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 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. 204 found (best net $-0.83, 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
$61.00$63.001:2Jul 22-$0.10$1.90
$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-$0.83$4.17
$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-$0.08$1.92
$55.00$53.001:2Jul 22-$0.39$1.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 166 found (best yield 5.78%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.150.511.0%5.78%6.78%6.7K13.0K
$54.50Aug 14$3.100.520.1%5.69%5.77%7836
$55.00Aug 14$2.850.501.0%5.23%6.22%61150
$54.50Aug 7$2.780.520.1%5.10%5.18%76136
$56.00Aug 21$2.750.462.8%5.05%7.88%3406.5K
$55.50Aug 14$2.630.481.9%4.83%6.74%444
$55.00Aug 7$2.540.491.0%4.66%5.66%164273
$54.50Jul 31$2.490.520.1%4.57%4.65%94112
$56.00Aug 14$2.420.452.8%4.44%7.27%4622
$57.00Aug 21$2.360.424.7%4.33%9.00%1972.9K

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 154,093
Total Puts 98,100
Put/Call Ratio 0.64
Net Difference 55,993

Prior's Put/Call Breakdown

Total Calls 113,916
Total Puts 82,323
Put/Call Ratio 0.72
Net Difference 31,593

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