Tour v297
SLV
iShares Silver Trust
$54.46 -2.94%
$54.51 (+0.09%)🌙
as of 07/07 04:05 PM
(7/7 16:00) ◀
|
Tuesday, July 7, 2026 (4:05pm)
January 2026
|
▶ (7/7 16:10)
◀ 7/7 16:05 ▶

Option Volume

Detail
ℹ
Current (07/07 4:05pm) 252,768
Calls: 154,417 (61%)
Puts: 98,351 (39%)
Prior (07/06) 197,513
Calls: 114,883 (58%)
Puts: 82,630 (42%)
Current vs Prior +27.98%
Calls: +34.41% (Calls)
Puts: +19.03% (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 +1.21%
Calls: +4.37%
Puts: -3.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 4:05pm) $38.94M
Calls: $26.08M (67%)
Puts: $12.86M (33%)
Prior (07/06) $29.43M
Calls: $21.36M (73%)
Puts: $8.07M (27%)
Current vs Prior +32.31%
Calls: +22.09%
Puts: +59.36%
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 -43.06%
Calls: +42.61%
Puts: -74.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 4:05pm) 0.64
Prior (07/06) 0.72
Current vs Prior -11.45%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 4:05pm) 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 2.61% | 4.13%4.13% | 6.56%5.88% | 13.31%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -11.33% | +1.23%+1.23% | +2.74%+4.67% | +0.26%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -11.98% | +0.99%+1.23% | +2.74%+4.67% | +0.26%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -11.33% | +1.23%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.46% | 5.70%
Calls: 7.06% | 6.25%
Puts: 11.86% | 5.15%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +18.99% | -43.56%
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% | -48.20%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($26.08M). 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
16:00BULLISHBULLISHBULLISH
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 503 of results (avg 5.3%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.521.55$1.541.9%18.3K0.3013.5K
$44.00Aug 710.7511.00$10.882.3%800.9335
$44.00Jul 2410.5510.80$10.682.3%2320.9525
$44.00Jul 1010.4010.65$10.532.4%--0.9919
$44.00Jul 1310.4010.65$10.532.4%--0.9863
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.9511.15$11.051.8%160.839.2K
$60.00Aug 216.756.90$6.832.2%4120.7010.1K
$65.00Aug 1410.7511.00$10.882.3%10.84--
$65.00Jul 3110.5510.80$10.682.3%130.89168
$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. 142 found (avg $0.56, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 80.060.07$0.0714.3%1.2K0.10752
$65.00Jul 170.090.10$0.1010.0%1770.0421.7K
$58.00Jul 100.100.11$0.119.1%8010.095.6K
$64.00Jul 170.100.12$0.1118.2%350.059.2K
$57.50Jul 100.140.16$0.1513.3%2880.12806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.080.09$0.0911.1%1330.06175
$50.50Jul 100.120.14$0.1315.4%3.7K0.09124
$53.00Jul 80.150.18$0.1618.8%3.0K0.181.5K
$51.50Jul 100.190.22$0.2114.3%4970.145.5K
$44.00Jul 310.200.24$0.2218.2%50.062.3K

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
$46.50Jul 87.858.15$8.003.8%11.0027
$47.50Jul 86.857.15$7.004.3%11.0023
$44.00Jul 810.3510.60$10.482.4%1270.9910
$44.50Jul 89.8510.10$9.982.5%830.9921
$45.00Jul 89.359.60$9.482.6%90.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 83.403.65$3.537.1%231.0047
$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

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 223.3K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.001.05$1.024.9%19.7K0.374.2K
$60.00Aug 211.521.55$1.541.9%18.3K0.3013.5K
$60.00Jul 170.250.28$0.2711.1%13.9K0.1253.0K
$55.00Aug 213.153.30$3.224.7%6.7K0.5113.0K
$65.00Aug 210.730.77$0.755.3%4.0K0.1722.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 172.422.53$2.474.5%16.6K0.6318.6K
$55.00Jul 80.770.88$0.8313.3%9.8K0.641.2K
$52.00Jul 80.060.09$0.0837.5%5.8K0.09365
$54.00Jul 80.360.39$0.387.9%5.0K0.36921
$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 83.9%, max 225.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7167.1%53.2%214.3%20745
$45.00Jul 8Aug 21150.8%48.6%210.0%191.8K
$46.00Jul 8Aug 14135.5%49.0%176.4%2132
$64.00Jul 8Aug 21126.8%47.5%166.6%2031.3K
$64.50Jul 8Jul 31132.0%49.7%165.8%9289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14167.1%51.3%225.7%745
$45.00Jul 8Aug 21150.8%48.6%210.0%3287.6K
$46.00Jul 8Aug 14135.5%49.0%176.4%369
$47.00Jul 8Aug 14126.6%47.8%164.6%351
$46.50Jul 8Aug 7117.7%49.7%136.8%10100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 253 found (best R:R 15.67, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$63.00Jul 22$0.12$1.88$0.1215.67$61.12
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$59.00$60.00Jul 20$0.12$0.88$0.127.33$59.12
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
$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 14$0.11$0.89$0.118.09$45.89
$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$0.45$2.55$0.455.67$47.55
$48.00$47.00Aug 14$0.16$0.84$0.165.25$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 337 found (best R:R 37.46, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Jul 22$1.90$1.90$0.1019.00$46.90
$45.00$46.00Jul 31$0.89$0.89$0.118.09$45.89
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$51.00$51.50Jul 13$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.87$4.87$0.1337.46$60.13
$65.00$63.00Aug 14$1.88$1.88$0.1215.67$63.12
$61.00$59.00Jul 20$1.83$1.83$0.1710.76$59.17
$65.00$64.00Aug 21$0.87$0.87$0.136.69$64.13
$63.00$61.00Aug 14$1.70$1.70$0.305.67$61.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 8Jul 10$0.0669.2%52.3%
$49.00Jul 8Jul 10$0.0894.6%71.4%
$49.50Jul 8Jul 10$0.0890.5%68.6%
$50.00Jul 8Jul 10$0.0882.8%65.3%
$58.00Jul 8Jul 10$0.0962.1%50.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0594.6%71.4%
$49.50Jul 8Jul 10$0.0790.5%68.6%
$58.00Jul 8Jul 10$0.0762.1%50.7%
$63.50Jul 10Jul 17$0.0773.8%56.3%
$50.00Jul 8Jul 10$0.0882.8%65.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 2.04% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.56$0.55$1.11$53.39$55.612.04%
$55.00Jul 8$0.34$0.83$1.17$53.83$56.172.15%
$54.00Jul 8$0.87$0.38$1.25$52.75$55.252.30%
$55.50Jul 8$0.20$1.19$1.39$54.11$56.892.55%
$53.50Jul 8$1.25$0.25$1.50$52.00$55.002.75%
$56.00Jul 8$0.12$1.62$1.74$54.26$57.743.20%
$53.00Jul 8$1.67$0.16$1.83$51.17$54.833.36%
$54.50Jul 10$0.99$0.97$1.96$52.54$56.463.60%
$55.00Jul 10$0.75$1.23$1.98$53.02$56.983.64%
$54.00Jul 10$1.28$0.76$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 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$52.50Jul 8$0.04$0.11$0.15$52.35$57.15
$56.50$52.50Jul 8$0.07$0.11$0.18$52.32$56.68
$57.00$53.00Jul 8$0.04$0.16$0.20$52.80$57.20
$56.00$52.50Jul 8$0.12$0.11$0.23$52.27$56.23
$56.50$53.00Jul 8$0.07$0.16$0.23$52.77$56.73
$56.00$53.00Jul 8$0.12$0.16$0.28$52.72$56.28
$57.00$53.50Jul 8$0.04$0.25$0.29$53.21$57.29
$55.50$52.50Jul 8$0.20$0.11$0.31$52.19$55.81
$56.50$53.50Jul 8$0.07$0.25$0.32$53.18$56.82
$55.50$53.00Jul 8$0.20$0.16$0.36$52.64$55.86

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
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
50/5153/54Aug 21$0.88$0.127.33$50.12$53.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
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
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 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. 208 found (best net $-0.81, 207 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.05$2.95
$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
$64.00$65.001:2Jul 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.81$4.19
$48.00$45.001:2Aug 21-$0.11$2.89
$50.00$48.001:2Jul 22-$0.06$1.94
$52.00$50.001:2Jul 22-$0.09$1.91
$55.00$53.001:2Jul 22-$0.37$1.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 167 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$3.100.530.1%5.69%5.77%7836
$55.00Aug 14$2.890.501.0%5.31%6.30%61150
$54.50Aug 7$2.810.520.1%5.16%5.23%76136
$56.00Aug 21$2.730.462.8%5.01%7.84%3406.5K
$55.50Aug 14$2.670.481.9%4.90%6.81%444
$55.00Aug 7$2.580.501.0%4.74%5.73%164273
$54.50Jul 31$2.470.520.1%4.54%4.61%94112
$56.00Aug 14$2.460.452.8%4.52%7.34%4622
$55.50Aug 7$2.360.471.9%4.33%6.24%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 154,417
Total Puts 98,351
Put/Call Ratio 0.64
Net Difference 56,066

Prior's Put/Call Breakdown

Total Calls 114,883
Total Puts 82,630
Put/Call Ratio 0.72
Net Difference 32,253

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