Tour v291
SLV
iShares Silver Trust
$55.75 +1.33%
(7/6 12:00) ◀
|
Monday, July 6, 2026 (12:05pm)
January 2026
|
▶ (7/6 12:10)
◀ 7/6 12:05 ▶

Option Volume

Detail
ℹ
Current (07/06 12:05pm) 101,499
Calls: 59,058 (58%)
Puts: 42,441 (42%)
Prior (07/02) 170,052
Calls: 129,987 (76%)
Puts: 40,065 (24%)
Current vs Prior -40.31%
Calls: -54.57% (Calls)
Puts: +5.93% (Puts)
Prior 7-Day Total 2,049,450
Calls: 1,170,457 (57%)
Puts: 878,993 (43%)
Prior 7-Day Average 292,778
Calls: 167,208 (57%)
Puts: 125,570 (43%)
Current vs Prior 7-Day Avg -65.33%
Calls: -64.68%
Puts: -66.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:05pm) $18.39M
Calls: $12.49M (68%)
Puts: $5.90M (32%)
Prior (07/02) $21.28M
Calls: $17.72M (83%)
Puts: $3.56M (17%)
Current vs Prior -13.57%
Calls: -29.50%
Puts: +65.85%
Prior 7-Day Total $518.00M
Calls: $127.52M (25%)
Puts: $390.48M (75%)
Prior 7-Day Average $74.00M
Calls: $18.22M (25%)
Puts: $55.78M (75%)
Current vs Prior 7-Day Avg -75.14%
Calls: -31.41%
Puts: -89.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:05pm) 0.72
Prior (07/02) 0.31
Current vs Prior +133.15%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -4.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 12:05pm) 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 13,308,039
Calls: 9,027,976 (68%)
Puts: 4,280,063 (32%)
Prior 7-Day Average 1,901,148
Calls: 1,289,710 (68%)
Puts: 611,437 (32%)
Current vs Prior 7-Day Avg -19.69%
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 1.17% | 3.12%4.27% | 6.49%5.79% | 13.33%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.56% | -29.91%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.61% | -27.46%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.56% | -29.91%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.31% | 5.74%
Calls: 12.12% | 5.68%
Puts: 12.50% | 5.81%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +56.22% | -24.77%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +0.34% | -50.47%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($12.49M). Below-average activity with volume down 40% vs prior. P/C ratio rising 133% - increased hedging/bearish positioning. 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 NEUTRAL
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
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 504 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 143.653.70$3.681.4%600.5650
$54.00Jul 313.553.60$3.581.4%1010.63446
$55.00Jul 172.092.12$2.111.4%4540.5914.4K
$46.00Jul 3110.0510.20$10.131.5%410.9269
$54.50Jul 313.253.30$3.281.5%550.60111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 319.009.15$9.071.7%100.8620
$64.00Jul 318.558.70$8.631.7%--0.85128
$63.50Jul 318.108.25$8.181.8%--0.8434
$66.50Jul 610.6510.85$10.751.9%140.99--
$66.00Jul 3110.4010.60$10.501.9%--0.8952

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 80.080.09$0.0911.1%2110.0963
$66.50Jul 170.100.12$0.1118.2%100.052.4K
$58.00Jul 80.110.13$0.1216.7%4650.13392
$60.00Jul 100.110.12$0.128.3%1.1K0.092.8K
$66.00Jul 170.120.13$0.137.7%870.057.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.06$0.0616.7%670.05372
$45.00Jul 170.060.07$0.0714.3%600.036.7K
$51.50Jul 100.100.12$0.1118.2%1040.075.4K
$53.50Jul 80.120.14$0.1315.4%820.13303
$48.00Jul 170.120.14$0.1315.4%800.0613.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.6510.85$10.751.9%631.0023
$45.50Jul 610.1510.35$10.252.0%61.0021
$46.00Jul 69.659.85$9.752.1%161.0017
$46.50Jul 69.159.35$9.252.2%231.0020
$47.00Jul 68.658.85$8.752.3%161.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 107.157.40$7.283.4%21.00367
$63.50Jul 107.657.85$7.752.6%--1.00169
$64.00Jul 108.158.35$8.252.4%21.00278
$64.50Jul 108.658.85$8.752.3%101.0067
$65.00Jul 109.159.35$9.252.2%21.00206

Most actively traded options today. High liquidity = easy entry/exit. 630 active (total vol 93.5K, top 12.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.060.08$0.0728.6%5.9K0.282.4K
$56.00Jul 171.581.62$1.602.5%5.5K0.491.6K
$56.50Jul 60.020.03$0.0333.3%4.1K0.101.0K
$55.50Jul 60.310.35$0.3312.1%2.9K0.731.9K
$57.00Jul 60.010.02$0.0250.0%2.0K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.060.08$0.0728.6%12.7K0.271.2K
$55.00Jul 60.010.02$0.0250.0%3.8K0.071.3K
$54.00Jul 60.000.01$0.01100.0%2.4K0.02982
$50.00Jul 170.220.23$0.234.3%1.5K0.1029.0K
$53.00Jul 80.080.10$0.0922.2%1.4K0.09489

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 273.3%, max 696.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7401.8%52.2%669.6%9997
$46.00Jul 6Aug 7363.4%50.6%618.5%5263
$47.00Jul 6Aug 7344.1%48.8%604.5%5257
$47.50Jul 6Aug 7325.4%48.3%573.0%45108
$46.50Jul 6Aug 7318.8%50.0%537.2%5971
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14401.8%50.5%696.3%13265
$46.00Jul 6Aug 14363.4%49.2%638.7%639
$47.00Jul 6Aug 7344.1%48.8%604.5%4247
$47.50Jul 6Aug 7325.4%48.3%573.0%143
$66.50Jul 6Jul 24345.9%52.9%554.0%1419

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 8.52, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.21$1.79$0.218.52$60.21
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$64.00$65.00Aug 14$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$0.15$0.85$0.155.67$62.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.23$1.77$0.237.70$47.77
$50.00$49.00Jul 31$0.13$0.87$0.136.69$49.87
$53.00$49.00Jul 20$0.54$3.46$0.546.41$52.46
$51.00$50.00Jul 31$0.18$0.82$0.184.56$50.82
$52.50$52.00Jul 17$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 249 found (best R:R 7.77, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.43$4.43$0.577.77$52.43
$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
$54.00$54.50Jul 8$0.40$0.40$0.104.00$54.40
$53.50$54.00Jul 10$0.40$0.40$0.104.00$53.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$60.00$57.50Jul 13$2.12$2.12$0.385.58$57.88
$62.00$61.00Aug 7$0.82$0.82$0.184.56$61.18
$58.00$57.50Jul 10$0.40$0.40$0.104.00$57.60
$60.00$59.50Jul 17$0.40$0.40$0.104.00$59.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 6Jul 8$0.05344.1%104.3%
$59.00Jul 6Jul 8$0.06112.4%50.1%
$51.00Jul 6Jul 8$0.08168.8%64.8%
$51.50Jul 6Jul 8$0.08152.4%60.3%
$52.00Jul 6Jul 8$0.08135.9%56.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.06119.4%53.1%
$58.50Jul 6Jul 8$0.0697.6%46.5%
$53.00Jul 6Jul 8$0.08102.8%49.5%
$59.50Jul 6Jul 10$0.10126.8%48.4%
$63.50Jul 10Jul 17$0.1062.7%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 322 found (cheapest 0.70% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.07$0.32$0.39$55.61$56.390.70%
$55.50Jul 6$0.33$0.07$0.40$55.10$55.900.72%
$56.50Jul 6$0.03$0.75$0.78$55.72$57.281.40%
$55.00Jul 6$0.80$0.02$0.82$54.18$55.821.47%
$57.00Jul 6$0.02$1.24$1.26$55.74$58.262.26%
$54.50Jul 6$1.27$0.01$1.28$53.22$55.782.30%
$56.00Jul 8$0.62$0.86$1.48$54.52$57.482.65%
$55.50Jul 8$0.88$0.61$1.49$54.01$56.992.67%
$56.50Jul 8$0.42$1.17$1.59$54.91$58.092.85%
$55.00Jul 8$1.19$0.42$1.61$53.39$56.612.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.09% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Jul 6$0.03$0.02$0.05$54.95$56.55
$56.00$55.00Jul 6$0.07$0.02$0.09$54.91$56.09
$56.50$55.50Jul 6$0.03$0.07$0.10$55.40$56.60
$56.00$55.50Jul 6$0.07$0.07$0.14$55.36$56.14
$58.00$53.50Jul 8$0.12$0.13$0.25$53.25$58.25
$57.50$53.50Jul 8$0.18$0.13$0.31$53.19$57.81
$58.00$54.00Jul 8$0.12$0.19$0.31$53.69$58.31
$57.50$54.00Jul 8$0.18$0.19$0.37$53.63$57.87
$58.00$54.50Jul 8$0.12$0.28$0.40$54.10$58.40
$57.00$53.50Jul 8$0.28$0.13$0.41$53.09$57.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 4.56, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
54/5558/59Aug 14$0.40$0.104.00$54.60$58.90
50/5055/56Aug 14$0.39$0.113.55$50.11$55.39
52/5356/56Aug 14$0.39$0.113.55$52.61$55.89
52/5357/58Aug 14$0.39$0.113.55$52.61$57.39
55/5658/58Aug 14$0.39$0.113.55$55.11$58.39
50/5055/56Aug 14$0.38$0.123.17$49.62$55.38
54/5458/59Aug 14$0.38$0.123.17$54.12$58.88
54/5558/58Aug 14$0.38$0.123.17$54.62$58.38
50/5153/54Aug 14$0.75$0.253.00$50.25$53.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 24$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Jul 20$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$53.00$54.00$55.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 7$0.09$0.9110.11
$54.50$55.00$55.50Jul 8$0.05$0.459.00
$57.00$57.50$58.00Jul 8$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. 202 found (best net $-0.75, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.07$1.93
$60.00$62.001:2Jul 20-$0.09$1.91
$62.50$64.001:2Jul 15-$0.06$1.44
$54.00$56.001:2Jul 20-$0.57$1.43
$63.00$64.001:2Jul 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$61.001:2Jul 6-$0.75$3.75
$60.00$57.501:2Jul 13-$0.16$2.34
$60.00$57.501:2Jul 15-$0.52$1.98
$56.00$54.001:2Jul 20-$0.17$1.83
$48.00$46.001:2Aug 14-$0.24$1.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.65%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.5%5.65%6.10%138
$56.00Aug 7$2.820.510.5%5.06%5.51%75135
$57.00Aug 14$2.680.472.2%4.81%7.05%6215
$56.50Aug 7$2.590.491.4%4.65%5.99%111
$57.50Aug 14$2.480.453.1%4.45%7.59%122
$56.00Jul 31$2.450.510.5%4.39%4.84%105381
$57.00Aug 7$2.380.462.2%4.27%6.51%3524
$58.00Aug 14$2.290.424.0%4.11%8.14%243
$56.50Jul 31$2.220.481.4%3.98%5.33%4223
$57.50Aug 7$2.180.433.1%3.91%7.05%1247

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 59,058
Total Puts 42,441
Put/Call Ratio 0.72
Net Difference 16,617

Prior's Put/Call Breakdown

Total Calls 129,987
Total Puts 40,065
Put/Call Ratio 0.31
Net Difference 89,922

Prior 7-Day Put/Call Summary

Total Calls 1,170,457
Total Puts 878,993
Average Put/Call Ratio 0.76
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