Tour v291
SLV
iShares Silver Trust
$55.74 +1.31%
(7/6 12:20) ◀
|
Monday, July 6, 2026 (12:25pm)
January 2026
|
▶ (7/6 12:30)
◀ 7/6 12:25 ▶

Option Volume

Detail
ℹ
Current (07/06 12:25pm) 107,182
Calls: 63,093 (59%)
Puts: 44,089 (41%)
Prior (07/02) 182,959
Calls: 141,150 (77%)
Puts: 41,809 (23%)
Current vs Prior -41.42%
Calls: -55.30% (Calls)
Puts: +5.45% (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 -63.39%
Calls: -62.27%
Puts: -64.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:25pm) $19.33M
Calls: $13.11M (68%)
Puts: $6.22M (32%)
Prior (07/02) $22.36M
Calls: $18.43M (82%)
Puts: $3.93M (18%)
Current vs Prior -13.56%
Calls: -28.89%
Puts: +58.33%
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 -73.88%
Calls: -28.06%
Puts: -88.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:25pm) 0.70
Prior (07/02) 0.30
Current vs Prior +135.92%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -7.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 12:25pm) 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 1.18% | 3.10%4.29% | 6.51%5.78% | 13.37%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.01% | -30.30%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.05% | -27.86%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.01% | -30.30%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.59% | 5.20%
Calls: 12.90% | 3.49%
Puts: 14.29% | 6.90%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +72.46% | -31.85%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +10.77% | -55.13%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($13.11M). Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 136% - increased hedging/bearish 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
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 504 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 101.481.50$1.491.3%5180.622.6K
$46.00Aug 710.1510.30$10.231.5%360.9046
$46.00Jul 3110.0010.15$10.071.5%410.9169
$46.50Jul 319.559.70$9.631.6%220.9144
$47.50Jul 318.608.75$8.681.7%840.8953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 76.256.35$6.301.6%30.737
$56.50Jul 312.852.90$2.881.7%50.53154
$63.50Jul 318.158.30$8.231.8%--0.8434
$66.50Jul 1710.7510.95$10.851.8%20.92205
$66.50Jul 610.7010.90$10.801.9%160.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 100.060.07$0.0714.3%130.05390
$56.00Jul 60.070.08$0.0812.5%6.4K0.272.4K
$58.50Jul 80.080.09$0.0911.1%2120.0963
$60.00Jul 100.100.12$0.1118.2%1.2K0.082.8K
$66.50Jul 170.100.11$0.119.1%100.052.4K
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
$49.00Jul 170.150.18$0.1618.8%200.078.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.83, 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
$61.50Jul 85.705.95$5.834.3%11.008
$62.00Jul 86.206.40$6.303.2%11.002
$62.50Jul 86.706.90$6.802.9%21.0013
$63.00Jul 87.207.40$7.302.7%81.007
$64.50Jul 88.708.90$8.802.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 645 active (total vol 98.8K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.070.08$0.0812.5%6.4K0.272.4K
$56.00Jul 171.551.60$1.583.2%5.7K0.491.6K
$56.50Jul 60.010.02$0.0250.0%4.1K0.071.0K
$55.50Jul 60.290.33$0.3112.9%3.0K0.701.9K
$57.00Jul 60.000.01$0.01100.0%2.0K0.022.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.070.09$0.0825.0%13.2K0.301.2K
$55.00Jul 60.010.03$0.02100.0%4.2K0.081.3K
$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 80.080.10$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 308.4%, max 726.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7417.6%52.2%699.6%9997
$46.00Jul 6Aug 7377.8%50.4%649.8%5363
$47.00Jul 6Aug 7357.6%49.0%630.4%5957
$47.50Jul 6Aug 7338.1%48.4%598.1%45108
$46.50Jul 6Aug 7331.4%49.8%565.0%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14417.6%50.6%726.1%13265
$46.00Jul 6Aug 14377.8%49.1%669.1%639
$47.00Jul 6Aug 7357.6%49.0%630.4%5247
$47.50Jul 6Aug 7338.1%48.4%598.1%243
$66.50Jul 6Jul 24361.8%53.2%580.2%1619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 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$0.22$1.78$0.228.09$60.22
$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$0.24$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 15$0.10$0.40$0.104.00$52.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 7.62, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.42$4.42$0.587.62$52.42
$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
$53.50$54.00Jul 10$0.40$0.40$0.104.00$53.90
$53.00$53.50Jul 13$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Jul 13$1.73$1.73$0.276.41$58.27
$62.00$61.00Aug 7$0.85$0.85$0.155.67$61.15
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$60.00$58.00Jul 15$1.67$1.67$0.335.06$58.33
$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. 39 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.50Jul 6Jul 8$0.05417.1%117.9%
$46.00Jul 6Jul 8$0.05377.8%95.0%
$46.50Jul 6Jul 8$0.05331.4%106.7%
$47.00Jul 6Jul 8$0.05357.6%104.4%
$59.00Jul 6Jul 8$0.06118.3%49.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.05118.3%49.7%
$52.50Jul 6Jul 8$0.06123.3%53.0%
$53.00Jul 6Jul 8$0.08106.0%49.4%
$61.00Jul 6Jul 10$0.08176.6%53.4%
$58.50Jul 6Jul 8$0.09102.9%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 328 found (cheapest 0.70% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.31$0.08$0.39$55.11$55.890.70%
$56.00Jul 6$0.08$0.35$0.43$55.57$56.430.77%
$55.00Jul 6$0.75$0.02$0.77$54.23$55.771.38%
$56.50Jul 6$0.02$0.81$0.83$55.67$57.331.49%
$54.50Jul 6$1.27$0.02$1.29$53.21$55.792.31%
$57.00Jul 6$0.01$1.32$1.33$55.67$58.332.39%
$55.50Jul 8$0.86$0.61$1.47$54.03$56.972.64%
$56.00Jul 8$0.61$0.87$1.48$54.52$57.482.66%
$56.50Jul 8$0.41$1.18$1.59$54.91$58.092.85%
$55.00Jul 8$1.17$0.43$1.60$53.40$56.602.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.07% of stock, avg 4.56%)

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$0.08$0.02$0.10$54.90$56.10
$56.50$55.50Jul 6$0.02$0.08$0.10$55.40$56.60
$56.00$55.50Jul 6$0.08$0.08$0.16$55.34$56.16
$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. 91 found (best R:R 4.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.80$0.204.00$53.20$56.80
52/5357/58Aug 14$0.39$0.113.55$52.61$57.39
54/5458/58Aug 14$0.39$0.113.55$54.11$57.89
54/5558/58Aug 14$0.39$0.113.55$54.61$58.39
54/5558/59Aug 14$0.39$0.113.55$54.61$58.89
49/5056/56Aug 14$0.38$0.123.17$49.12$55.88
50/5056/56Aug 14$0.38$0.123.17$49.62$55.88
50/5153/54Aug 14$0.76$0.243.17$50.24$53.76
50/5155/56Aug 14$0.38$0.123.17$50.62$55.38
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. 53 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
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$53.00$54.00$55.00Aug 14$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$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
$56.00$56.50$57.00Jul 15$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 $-0.07, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.07$1.93
$60.00$62.001:2Jul 20-$0.07$1.93
$54.00$56.001:2Jul 20-$0.50$1.50
$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 5.47%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.050.520.5%5.47%5.94%138
$56.00Aug 7$2.790.510.5%5.01%5.47%76135
$57.00Aug 14$2.650.472.3%4.75%7.01%6515
$56.50Aug 7$2.560.481.4%4.59%5.96%111
$57.50Aug 14$2.450.443.2%4.40%7.55%122
$56.00Jul 31$2.430.510.5%4.36%4.83%130381
$57.00Aug 7$2.350.462.3%4.22%6.48%4924
$58.00Aug 14$2.260.424.0%4.05%8.11%263
$56.50Jul 31$2.200.471.4%3.95%5.31%8223
$57.50Aug 7$2.130.433.2%3.82%6.98%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 63,093
Total Puts 44,089
Put/Call Ratio 0.70
Net Difference 19,004

Prior's Put/Call Breakdown

Total Calls 141,150
Total Puts 41,809
Put/Call Ratio 0.30
Net Difference 99,341

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