Tour v297
SLV
iShares Silver Trust
$54.46 -2.94%
$54.34 (-0.23%)🌙
as of 07/07 04:20 PM
(7/7 16:15) ◀
|
Tuesday, July 7, 2026 (4:20pm)
January 2026
|
▶ (7/7 18:03)
◀ 7/7 16:20 ▶

Option Volume

Detail
ℹ
Current (07/07 4:20pm) 253,363
Calls: 154,773 (61%)
Puts: 98,590 (39%)
Prior (07/06) 198,401
Calls: 115,372 (58%)
Puts: 83,029 (42%)
Current vs Prior +27.70%
Calls: +34.15% (Calls)
Puts: +18.74% (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 +1.45%
Calls: +4.61%
Puts: -3.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 4:20pm) $39.04M
Calls: $25.98M (67%)
Puts: $13.06M (33%)
Prior (07/06) $29.25M
Calls: $21.10M (72%)
Puts: $8.15M (28%)
Current vs Prior +33.50%
Calls: +23.13%
Puts: +60.35%
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 -42.90%
Calls: +42.06%
Puts: -73.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 4:20pm) 0.64
Prior (07/06) 0.72
Current vs Prior -11.49%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -11.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 4:20pm) 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 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -9.46% | +0.78%+0.78% | +3.03%+4.67% | -0.01%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -10.12% | +0.54%+0.78% | +3.03%+4.67% | -0.01%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -9.46% | +0.78%-- | ---- | --
Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +101.76% | -20.50%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg +36.08% | -27.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($25.98M). 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
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
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 468 of results (avg 5.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.7510.95$10.851.8%800.9235
$44.00Jul 3110.6510.90$10.782.3%2000.9248
$44.00Jul 2410.5510.80$10.682.3%2320.9325
$53.00Aug 214.204.30$4.252.4%1610.60406
$44.00Jul 1710.4510.70$10.582.4%561.00176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2110.9511.20$11.082.3%160.839.2K
$65.00Aug 1410.8511.10$10.982.3%10.85--
$65.00Jul 1510.4510.70$10.582.4%60.96--
$64.00Aug 2110.0510.30$10.182.5%100.812.4K
$64.50Jul 109.9010.15$10.032.5%60.9963

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.57, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 100.090.10$0.1010.0%8540.095.6K
$65.00Jul 170.090.10$0.1010.0%1770.0421.7K
$64.00Jul 170.100.12$0.1118.2%350.059.2K
$56.00Jul 80.110.12$0.128.3%3.1K0.151.7K
$57.50Jul 100.130.15$0.1414.3%2890.12806
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.100.11$0.119.1%2.3K0.0713.6K
$50.50Jul 100.120.14$0.1315.4%3.7K0.09124
$51.50Jul 100.200.23$0.2213.6%5000.145.5K
$44.00Jul 310.200.24$0.2218.2%50.062.3K
$49.00Jul 170.230.28$0.2619.2%640.118.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 374 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 810.3510.60$10.482.4%1271.0010
$44.50Jul 89.8510.10$9.982.5%831.0021
$45.00Jul 89.359.60$9.482.6%91.0019
$45.50Jul 88.859.10$8.982.8%11.0012
$46.00Jul 88.358.60$8.482.9%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 88.408.65$8.532.9%10.995
$65.00Jul 1010.4010.70$10.552.8%1080.99203
$62.50Jul 87.908.15$8.033.1%--0.9912
$61.00Jul 86.406.70$6.554.6%10.992
$64.00Jul 109.409.70$9.553.1%70.99273

Most actively traded options today. High liquidity = easy entry/exit. 737 active (total vol 223.9K, top 19.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.001.05$1.024.9%19.7K0.374.2K
$60.00Aug 211.491.55$1.523.9%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 172.432.58$2.516.0%16.6K0.6318.6K
$55.00Jul 80.800.94$0.8716.1%9.8K0.651.2K
$52.00Jul 80.060.09$0.0837.5%5.8K0.09365
$54.00Jul 80.380.42$0.4010.0%5.1K0.38921
$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 243.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 7175.7%52.9%232.3%20745
$45.00Jul 8Aug 21158.9%48.6%227.1%191.8K
$64.00Jul 8Aug 21134.4%47.4%183.3%2031.3K
$64.50Jul 8Jul 31139.9%49.9%180.4%9289
$46.00Jul 8Aug 14135.6%48.7%178.3%2132
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 8Aug 14175.7%51.2%243.3%745
$45.00Jul 8Aug 21158.9%48.6%227.1%3287.6K
$46.00Jul 8Aug 14135.6%48.7%178.3%369
$47.00Jul 8Aug 14126.6%47.7%165.6%351
$44.50Jul 8Jul 17173.4%67.2%158.2%27160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 255 found (best R:R 17.18, avg 2.01)

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
$62.00$63.00Aug 7$0.11$0.89$0.118.09$62.11
$64.00$65.00Aug 21$0.11$0.89$0.118.09$64.11
$59.00$60.00Jul 20$0.12$0.88$0.127.33$59.12
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$0.45$2.55$0.455.67$47.55
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83
$50.00$49.00Jul 31$0.20$0.80$0.204.00$49.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 331 found (best R:R 32.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
$51.00$51.50Jul 15$0.40$0.40$0.104.00$51.40
$51.00$51.50Jul 17$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
$61.00$59.00Jul 20$1.80$1.80$0.209.00$59.20
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$63.00$61.00Aug 14$1.72$1.72$0.286.14$61.28
$59.00$58.00Jul 20$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 8Jul 10$0.0670.2%53.0%
$47.00Jul 8Jul 13$0.07126.6%66.0%
$48.50Jul 8Jul 10$0.07102.9%73.0%
$49.00Jul 8Jul 10$0.0789.6%70.9%
$50.00Jul 8Jul 10$0.0885.6%65.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 8Jul 10$0.0689.6%70.9%
$49.50Jul 8Jul 10$0.0786.9%69.0%
$64.50Jul 10Jul 17$0.0780.8%59.4%
$50.00Jul 8Jul 10$0.0885.6%65.5%
$58.00Jul 8Jul 10$0.0863.2%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 2.09% of stock, avg 11.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.50Jul 8$0.55$0.59$1.14$53.36$55.642.09%
$55.00Jul 8$0.32$0.87$1.19$53.81$56.192.19%
$54.00Jul 8$0.86$0.40$1.26$52.74$55.262.31%
$55.50Jul 8$0.19$1.23$1.42$54.08$56.922.61%
$53.50Jul 8$1.19$0.28$1.47$52.03$54.972.70%
$56.00Jul 8$0.12$1.66$1.78$54.22$57.783.27%
$53.00Jul 8$1.64$0.17$1.81$51.19$54.813.32%
$54.50Jul 10$0.96$1.00$1.96$52.54$56.463.60%
$54.00Jul 10$1.24$0.77$2.01$51.99$56.013.69%
$55.00Jul 10$0.73$1.29$2.02$52.98$57.023.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 300 found (cheapest 0.28% of stock, avg 4.93%)

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$0.28$0.35$53.15$56.85
$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. 71 found (best R:R 9.00, avg credit $0.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
55/5657/58Jul 22$0.84$0.165.25$55.16$57.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Jul 15$0.06$0.9415.67
$51.00$52.00$53.00Aug 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. 205 found (best net $-0.88, 204 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.05$2.95
$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
$64.00$65.001:2Jul 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.88$4.12
$48.00$45.001:2Aug 21-$0.11$2.89
$50.00$48.001:2Jul 22-$0.07$1.93
$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. 166 found (best yield 5.78%, avg 1.61%)

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$2.840.501.0%5.21%6.21%61150
$54.50Aug 7$2.770.520.1%5.09%5.16%76136
$56.00Aug 21$2.720.462.8%4.99%7.82%3406.5K
$55.50Aug 14$2.620.481.9%4.81%6.72%444
$55.00Aug 7$2.540.491.0%4.66%5.66%164273
$54.50Jul 31$2.430.520.1%4.46%4.54%94112
$56.00Aug 14$2.420.452.8%4.44%7.27%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 154,773
Total Puts 98,590
Put/Call Ratio 0.64
Net Difference 56,183

Prior's Put/Call Breakdown

Total Calls 115,372
Total Puts 83,029
Put/Call Ratio 0.72
Net Difference 32,343

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