Tour v290
SLV
iShares Silver Trust
$55.87 +1.54%
(7/2 18:04) ◀
|
Monday, July 6, 2026 (9:35am)
January 2026
|
▶ (7/6 09:40)
◀ 7/6 09:35 ▶

Option Volume

Detail
ℹ
Current (07/06 9:35am) 10,116
Calls: 6,901 (68%)
Puts: 3,215 (32%)
Prior (07/02) 16,695
Calls: 12,188 (73%)
Puts: 4,507 (27%)
Current vs Prior -39.41%
Calls: -43.38% (Calls)
Puts: -28.67% (Puts)
Prior 7-Day Total 2,006,298
Calls: 1,084,836 (54%)
Puts: 921,462 (46%)
Prior 7-Day Average 286,614
Calls: 154,976 (54%)
Puts: 131,637 (46%)
Current vs Prior 7-Day Avg -96.47%
Calls: -95.55%
Puts: -97.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 9:35am) $1.05M
Calls: $917.6K (88%)
Puts: $128.7K (12%)
Prior (07/02) $1.34M
Calls: $1.18M (88%)
Puts: $158.6K (12%)
Current vs Prior -21.68%
Calls: -22.06%
Puts: -18.86%
Prior 7-Day Total $518.71M
Calls: $113.95M (22%)
Puts: $404.76M (78%)
Prior 7-Day Average $74.10M
Calls: $16.28M (22%)
Puts: $57.82M (78%)
Current vs Prior 7-Day Avg -98.59%
Calls: -94.36%
Puts: -99.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 9:35am) 0.47
Prior (07/02) 0.37
Current vs Prior +25.98%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -44.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 9:35am) 1,526,727
Calls: 1,031,837 (68%)
Puts: 494,890 (32%)
Prior (07/02) 1,609,363
Calls: 1,071,923 (67%)
Puts: 537,440 (33%)
Current vs Prior -5.13%
Prior 7-Day Total 13,697,036
Calls: 9,299,336 (68%)
Puts: 4,397,700 (32%)
Prior 7-Day Average 1,956,719
Calls: 1,328,476 (68%)
Puts: 628,242 (32%)
Current vs Prior 7-Day Avg -21.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/06) | Next (07/08)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.70% | 3.45%4.49% | 6.67%5.96% | 13.42%
Prior 3.14% | 4.55%-- | ---- | --
Current vs Prior -45.78% | -24.16%-- | ---- | --
Prior 7-Day Avg 3.14% | 4.32%-- | ---- | --
Current vs 7-Day Avg -45.89% | -20.10%-- | ---- | --
Prior 7-Day Eod 3.14% | 4.55%-- | ---- | --
Current vs 7-Day Eod -45.78% | -24.16%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.84% | 6.75%
Calls: 14.29% | 6.67%
Puts: 15.38% | 6.82%
Prior 12.68% | 11.89%
Calls: 13.89% | 11.93%
Puts: 11.46% | 11.85%
Current vs Prior +17.03% | -43.23%
Prior 7-Day Avg 12.67% | 11.84%
Calls: 11.66% | 11.61%
Puts: 13.68% | 12.06%
Current vs 7-Day Avg +17.10% | -42.97%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($917.6K) vs puts ($128.7K). Extreme bullish P/C ratio of 0.47 - heavy call buying (6,901 calls vs 3,215 puts). Call-heavy open interest (1,031,837 calls vs 494,890 puts) suggests bullish positioning.

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 BULLISH
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
16:20BULLISHBULLISHBULLISH
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
10:50BULLISHBULLISHBULLISH
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 411 of results (avg 4.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 3111.1011.30$11.201.8%--0.92147
$45.50Jul 1710.4010.60$10.501.9%--1.0016
$46.00Aug 710.3010.50$10.401.9%--0.9046
$46.00Jul 3110.1510.35$10.252.0%--0.9169
$46.50Aug 79.8510.05$9.952.0%--0.8951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Jul 1710.6010.80$10.701.9%--0.95205
$66.50Jul 1010.5510.75$10.651.9%--0.9815
$66.00Jul 1710.1010.30$10.202.0%--0.95781
$66.00Jul 1010.0510.25$10.152.0%--0.9878
$65.50Jul 179.609.80$9.702.1%--0.943.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.52, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.070.08$0.0812.5%20.05607
$56.50Jul 60.110.13$0.1216.7%3600.231.0K
$60.00Jul 100.150.16$0.166.3%730.112.8K
$58.00Jul 80.170.20$0.1915.8%770.17392
$63.00Jul 170.200.23$0.2213.6%400.102.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.060.07$0.0714.3%50.06372
$53.00Jul 80.120.13$0.137.7%8150.11489
$45.00Jul 240.120.14$0.1315.4%30.041.7K
$49.00Jul 170.170.19$0.1811.1%70.078.8K
$52.50Jul 100.170.20$0.1915.8%80.12795

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 300 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.7511.00$10.882.3%--1.0023
$45.50Jul 610.2510.50$10.382.4%--1.0021
$46.00Jul 69.7510.00$9.882.5%--1.0017
$46.50Jul 69.259.50$9.382.7%--1.0020
$47.00Jul 68.759.00$8.882.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 64.004.25$4.136.1%--0.99200
$59.00Jul 63.003.25$3.138.0%--0.99129
$58.00Jul 62.012.23$2.1210.4%10.98130
$59.50Jul 63.503.75$3.636.9%--0.9818
$61.00Jul 65.005.25$5.134.9%--0.9822

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 10.0K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.671.74$1.714.1%2.0K0.511.6K
$55.50Jul 60.520.60$0.5614.3%1.1K0.681.9K
$56.00Jul 60.260.29$0.2810.7%6110.442.4K
$56.50Jul 60.110.13$0.1216.7%3600.231.0K
$57.00Jul 60.040.05$0.0520.0%3520.112.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.120.13$0.137.7%8150.11489
$55.00Jul 60.070.09$0.0825.0%8020.171.3K
$56.00Jul 151.531.60$1.574.5%2000.504
$45.00Jul 310.200.23$0.2213.6%1120.066.0K
$50.00Jul 100.060.09$0.0837.5%1110.0513.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 173.8%, max 495.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 6Aug 7305.6%51.3%495.2%--63
$46.50Jul 6Aug 7290.0%50.6%472.9%--71
$45.00Jul 6Aug 7295.6%53.0%457.8%--97
$47.00Jul 6Aug 7275.1%49.7%452.9%--57
$47.50Jul 6Aug 7260.3%49.2%428.7%--108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 6Aug 7305.6%51.3%495.2%--78
$46.50Jul 6Aug 7290.0%50.6%472.9%--200
$45.00Jul 6Aug 7295.6%53.0%457.8%--1.0K
$47.00Jul 6Aug 7275.1%49.7%452.9%--247
$47.50Jul 6Aug 7260.3%49.2%428.7%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 170 found (best R:R 21.73, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.50$64.00Jul 15$0.11$2.39$0.1121.73$61.61
$64.00$65.00Aug 7$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$62.00$63.00Aug 7$0.16$0.84$0.165.25$62.16
$60.00$65.00Aug 14$0.93$4.07$0.934.38$60.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$51.00Jul 15$0.28$1.72$0.286.14$52.72
$51.00$50.00Jul 24$0.14$0.86$0.146.14$50.86
$54.00$48.00Jul 20$0.87$5.13$0.875.90$53.13
$50.00$49.00Jul 31$0.15$0.85$0.155.67$49.85
$51.00$50.00Jul 31$0.17$0.83$0.174.88$50.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 9.53, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 24$0.90$0.90$0.109.00$49.90
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.62$3.62$0.389.53$63.38
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60
$60.00$59.50Jul 17$0.40$0.40$0.104.00$59.60
$62.00$60.00Aug 7$1.58$1.58$0.423.76$60.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 6Jul 8$0.05110.4%58.6%
$61.50Jul 6Jul 10$0.06162.4%55.2%
$59.00Jul 6Jul 8$0.0785.8%49.0%
$52.50Jul 6Jul 8$0.08113.5%55.8%
$59.50Jul 6Jul 8$0.08106.9%55.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 6Jul 8$0.06110.4%58.6%
$52.50Jul 6Jul 8$0.07113.5%55.8%
$61.00Jul 6Jul 10$0.07150.8%53.4%
$64.50Jul 10Jul 17$0.0868.5%53.5%
$65.00Jul 10Jul 17$0.0867.2%54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 288 found (cheapest 1.20% of stock, avg 11.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.28$0.39$0.67$55.33$56.671.20%
$55.50Jul 6$0.56$0.18$0.74$54.76$56.241.32%
$56.50Jul 6$0.12$0.74$0.86$55.64$57.361.54%
$55.00Jul 6$0.98$0.08$1.06$53.94$56.061.90%
$57.00Jul 6$0.05$1.16$1.21$55.79$58.212.17%
$54.50Jul 6$1.44$0.04$1.48$53.02$55.982.65%
$56.00Jul 8$0.77$0.88$1.65$54.35$57.652.95%
$57.50Jul 6$0.03$1.64$1.67$55.83$59.172.99%
$55.50Jul 8$1.05$0.65$1.70$53.80$57.203.04%
$55.00Jul 8$1.35$0.46$1.81$53.19$56.813.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 234 found (cheapest 0.16% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$54.50Jul 6$0.05$0.04$0.09$54.41$57.09
$57.00$55.00Jul 6$0.05$0.08$0.13$54.87$57.13
$56.50$54.50Jul 6$0.12$0.04$0.16$54.34$56.66
$56.50$55.00Jul 6$0.12$0.08$0.20$54.80$56.70
$57.00$55.50Jul 6$0.05$0.18$0.23$55.27$57.23
$56.50$55.50Jul 6$0.12$0.18$0.30$55.20$56.80
$56.00$54.50Jul 6$0.28$0.04$0.32$54.18$56.32
$56.00$55.00Jul 6$0.28$0.08$0.36$54.64$56.36
$58.00$53.50Jul 8$0.19$0.17$0.36$53.14$58.36
$57.50$53.50Jul 8$0.27$0.17$0.44$53.06$57.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 3.76, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5154/55Aug 14$0.79$0.213.76$50.21$54.79
51/5355/57Aug 14$1.58$0.423.76$51.42$56.58
54/5559/60Aug 14$0.73$0.272.70$54.27$59.73
53/5459/60Aug 14$0.68$0.322.12$53.32$59.68
53/5455/57Aug 14$1.35$0.652.08$52.65$56.35
55/5859/60Aug 14$1.64$0.861.91$55.86$60.64
54/5557/58Aug 14$0.64$0.361.78$54.36$57.64
48/5055/57Aug 14$1.24$0.761.63$48.76$56.24
54/5558/58Aug 14$0.62$0.381.63$54.38$58.12
54/5558/58Aug 14$0.62$0.381.63$54.38$58.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Jul 24$0.09$0.9110.11
$48.00$48.50$49.00Jul 10$0.05$0.459.00
$59.00$59.50$60.00Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 14$0.05$0.9519.00
$54.00$55.00$56.00Jul 24$0.09$0.9110.11
$58.00$60.00$62.00Aug 7$0.18$1.8210.11
$59.50$60.00$60.50Jul 17$0.05$0.459.00
$57.00$57.50$58.00Jul 24$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 181 found (best net $-0.01, 176 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.50$64.001:2Jul 15-$0.01$2.49
$64.00$65.001:2Jul 6$0.00$1.00
$61.00$62.001:2Jul 8$0.00$1.00
$65.00$66.001:2Jul 13-$0.05$0.95
$61.00$62.001:2Jul 13-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Aug 14-$0.66$1.34
$57.50$55.001:2Aug 14-$1.35$1.15
$50.00$48.501:2Aug 14-$0.51$0.99
$49.00$48.001:2Jul 15-$0.07$0.93
$51.00$50.001:2Jul 13-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.17%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 7$2.890.520.2%5.17%5.41%8135
$57.00Aug 14$2.750.482.0%4.92%6.94%--15
$56.50Aug 7$2.650.491.1%4.74%5.87%--11
$56.00Jul 31$2.550.520.2%4.56%4.80%1381
$57.50Aug 14$2.550.452.9%4.56%7.48%--22
$57.00Aug 7$2.430.472.0%4.35%6.37%--24
$58.00Aug 14$2.350.433.8%4.21%8.02%103
$56.50Jul 31$2.310.491.1%4.13%5.26%--223
$57.50Aug 7$2.220.442.9%3.97%6.89%--47
$58.50Aug 14$2.170.414.7%3.88%8.59%--210

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 6,901
Total Puts 3,215
Put/Call Ratio 0.47
Net Difference 3,686

Prior's Put/Call Breakdown

Total Calls 12,188
Total Puts 4,507
Put/Call Ratio 0.37
Net Difference 7,681

Prior 7-Day Put/Call Summary

Total Calls 1,084,836
Total Puts 921,462
Average Put/Call Ratio 0.84
Ratio Trend Rising

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