Tour v291
SLV
iShares Silver Trust
$55.70 +1.24%
(7/6 12:15) ◀
|
Monday, July 6, 2026 (12:20pm)
January 2026
|
▶ (7/6 12:25)
◀ 7/6 12:20 ▶

Option Volume

Detail
ℹ
Current (07/06 12:20pm) 106,400
Calls: 62,431 (59%)
Puts: 43,969 (41%)
Prior (07/02) 181,308
Calls: 140,322 (77%)
Puts: 40,986 (23%)
Current vs Prior -41.32%
Calls: -55.51% (Calls)
Puts: +7.28% (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 -63.66%
Calls: -62.66%
Puts: -64.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:20pm) $19.16M
Calls: $12.95M (68%)
Puts: $6.21M (32%)
Prior (07/02) $22.53M
Calls: $18.87M (84%)
Puts: $3.66M (16%)
Current vs Prior -14.98%
Calls: -31.36%
Puts: +69.42%
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 -74.11%
Calls: -28.91%
Puts: -88.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:20pm) 0.70
Prior (07/02) 0.29
Current vs Prior +141.12%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -6.87%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 12:20pm) 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 1.15% | 3.11%4.25% | 6.50%5.80% | 13.29%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -65.07% | -30.25%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -64.14% | -27.81%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -65.07% | -30.25%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.61% | 5.75%
Calls: 13.79% | 4.76%
Puts: 11.43% | 6.74%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +60.03% | -24.64%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +2.78% | -50.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($12.95M). Below-average activity with volume down 41% vs prior. P/C ratio rising 141% - 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
12:15BULLISHBULLISHBULLISH
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 507 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 3110.0010.15$10.071.5%410.9169
$47.00Jul 319.059.20$9.131.6%390.9051
$47.50Jul 318.608.75$8.681.7%540.8953
$45.00Aug 711.0511.25$11.151.8%360.9174
$45.00Jul 1710.7010.90$10.801.9%--0.97237
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 319.559.70$9.631.6%70.87169
$63.50Jul 318.158.30$8.231.8%--0.8434
$66.50Jul 610.7010.90$10.801.9%150.99--
$63.50Jul 248.008.15$8.071.9%--0.8854
$66.00Jul 3110.4510.65$10.551.9%--0.8952

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.50Jul 80.080.09$0.0911.1%2120.0963
$60.00Jul 100.100.12$0.1118.2%1.1K0.082.8K
$66.50Jul 170.100.11$0.119.1%100.052.4K
$58.00Jul 80.110.12$0.128.3%4870.12392
$66.00Jul 170.120.13$0.137.7%870.057.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.06$0.0616.7%690.05372
$45.00Jul 170.060.07$0.0714.3%730.036.7K
$51.50Jul 100.100.12$0.1118.2%1050.085.4K
$48.00Jul 170.120.13$0.137.7%800.0513.2K
$53.50Jul 80.130.15$0.1414.3%930.13303

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.6010.80$10.701.9%631.0023
$45.50Jul 610.1010.30$10.202.0%71.0021
$46.00Jul 69.609.80$9.702.1%171.0017
$46.50Jul 69.109.30$9.202.2%301.0020
$47.00Jul 68.608.80$8.702.3%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 68.208.40$8.302.4%20.99--
$66.00Jul 610.2010.40$10.301.9%340.99--
$61.00Jul 65.205.40$5.303.8%10.9922
$60.00Jul 64.204.40$4.304.7%320.99200
$59.50Jul 63.703.90$3.805.3%100.9918

Most actively traded options today. High liquidity = easy entry/exit. 644 active (total vol 98.1K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.050.07$0.0633.3%6.4K0.242.4K
$56.00Jul 171.541.60$1.573.8%5.6K0.491.6K
$56.50Jul 60.010.02$0.0250.0%4.1K0.071.0K
$55.50Jul 60.270.31$0.2913.8%3.0K0.681.9K
$57.00Jul 60.000.01$0.01100.0%2.0K0.022.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.080.10$0.0922.2%13.2K0.321.2K
$55.00Jul 60.010.03$0.02100.0%4.2K0.091.3K
$54.00Jul 60.000.01$0.01100.0%2.4K0.02982
$50.00Jul 170.220.24$0.238.7%1.5K0.1029.0K
$53.00Jul 80.080.11$0.1030.0%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 304.4%, max 717.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7413.4%52.0%695.5%9997
$46.00Jul 6Aug 7373.9%50.3%642.9%5363
$47.00Jul 6Aug 7353.9%48.6%628.5%5957
$47.50Jul 6Aug 7334.6%48.2%593.8%45108
$46.50Jul 6Aug 7328.0%49.8%558.8%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14412.5%50.4%717.9%13265
$46.00Jul 6Aug 14373.1%49.1%659.3%639
$47.00Jul 6Aug 7353.2%48.6%627.0%4247
$47.50Jul 6Aug 7333.9%48.2%592.3%143
$66.50Jul 6Jul 24358.5%53.3%572.8%1519

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Aug 14$0.10$0.90$0.109.00$65.10
$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
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.24$1.76$0.247.33$47.76
$50.00$49.00Jul 31$0.13$0.87$0.136.69$49.87
$53.00$49.00Jul 20$0.55$3.45$0.556.27$52.45
$51.00$50.00Jul 31$0.19$0.81$0.194.26$50.81
$53.00$52.50Jul 17$0.11$0.39$0.113.55$52.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 7.77, avg 1.41)

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
$53.00$53.50Jul 13$0.40$0.40$0.104.00$53.40
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Jul 13$1.74$1.74$0.266.69$58.26
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$60.00$58.00Jul 15$1.66$1.66$0.344.88$58.34
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06117.7%50.9%
$52.50Jul 6Jul 8$0.08121.4%52.6%
$58.50Jul 6Jul 8$0.08102.4%47.3%
$66.50Jul 10Jul 17$0.0877.9%58.5%
$65.50Jul 10Jul 17$0.1070.4%56.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.05117.7%50.9%
$52.50Jul 6Jul 8$0.06121.4%52.6%
$65.00Jul 10Jul 17$0.0867.6%55.2%
$53.00Jul 6Jul 8$0.09104.2%49.7%
$58.50Jul 6Jul 8$0.09102.4%47.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 328 found (cheapest 0.68% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.29$0.09$0.38$55.12$55.880.68%
$56.00Jul 6$0.06$0.35$0.41$55.59$56.410.74%
$55.00Jul 6$0.74$0.02$0.76$54.24$55.761.36%
$56.50Jul 6$0.02$0.82$0.84$55.66$57.341.51%
$54.50Jul 6$1.21$0.02$1.23$53.27$55.732.21%
$57.00Jul 6$0.01$1.31$1.32$55.68$58.322.37%
$55.50Jul 8$0.84$0.63$1.47$54.03$56.972.64%
$56.00Jul 8$0.59$0.89$1.48$54.52$57.482.66%
$55.00Jul 8$1.15$0.44$1.59$53.41$56.592.85%
$56.50Jul 8$0.41$1.20$1.61$54.89$58.112.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.07% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Jul 6$0.02$0.02$0.04$54.96$56.54
$56.00$55.00Jul 6$0.06$0.02$0.08$54.92$56.08
$56.50$55.50Jul 6$0.02$0.09$0.11$55.39$56.61
$56.00$55.50Jul 6$0.06$0.09$0.15$55.35$56.15
$58.00$53.50Jul 8$0.12$0.14$0.26$53.24$58.26
$57.50$53.50Jul 8$0.18$0.14$0.32$53.18$57.82
$58.00$54.00Jul 8$0.12$0.20$0.32$53.68$58.32
$57.50$54.00Jul 8$0.18$0.20$0.38$53.62$57.88
$57.00$53.50Jul 8$0.27$0.14$0.41$53.09$57.41
$58.00$54.50Jul 8$0.12$0.30$0.42$54.08$58.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 4.56, avg credit $0.61)

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$49.61$55.39
50/5155/56Aug 14$0.39$0.113.55$50.61$55.39
52/5357/58Aug 14$0.39$0.113.55$52.61$57.39
54/5458/59Aug 14$0.39$0.113.55$54.11$58.89
54/5558/58Aug 14$0.39$0.113.55$54.61$58.39
50/5053/54Aug 14$0.77$0.233.35$49.23$53.77
50/5153/54Aug 14$0.77$0.233.35$50.23$53.77
54/5458/58Aug 14$0.38$0.123.17$54.12$58.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 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
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Jul 24$0.08$0.9211.50
$55.50$56.00$56.50Jul 8$0.05$0.459.00
$55.00$55.50$56.00Jul 10$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. 200 found (best net $-0.08, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.08$1.92
$60.00$62.001:2Jul 20-$0.09$1.91
$54.00$56.001:2Jul 20-$0.51$1.49
$63.00$64.001:2Jul 6$0.00$1.00
$64.00$65.001:2Jul 15-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$56.00$54.001:2Jul 20-$0.20$1.80
$48.00$46.001:2Aug 14-$0.23$1.77
$60.00$58.001:2Jul 13-$0.99$1.01
$50.00$49.001:2Jul 13-$0.05$0.95
$50.00$49.001:2Jul 15-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 145 found (best yield 5.57%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.510.5%5.57%6.10%138
$56.00Aug 7$2.780.510.5%4.99%5.53%76135
$57.00Aug 14$2.650.472.3%4.76%7.09%6515
$56.50Aug 7$2.540.481.4%4.56%6.00%111
$57.50Aug 14$2.450.443.2%4.40%7.63%122
$56.00Jul 31$2.420.500.5%4.34%4.88%130381
$57.00Aug 7$2.340.462.3%4.20%6.54%4924
$58.00Aug 14$2.260.424.1%4.06%8.19%263
$56.50Jul 31$2.190.471.4%3.93%5.37%8223
$57.50Aug 7$2.130.433.2%3.82%7.06%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 62,431
Total Puts 43,969
Put/Call Ratio 0.70
Net Difference 18,462

Prior's Put/Call Breakdown

Total Calls 140,322
Total Puts 40,986
Put/Call Ratio 0.29
Net Difference 99,336

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