Tour v291
SLV
iShares Silver Trust
$55.71 +1.25%
(7/6 12:30) ◀
|
Monday, July 6, 2026 (12:35pm)
January 2026
|
▶ (7/6 12:40)
◀ 7/6 12:35 ▶

Option Volume

Detail
ℹ
Current (07/06 12:35pm) 114,700
Calls: 64,825 (57%)
Puts: 49,875 (43%)
Prior (07/02) 186,783
Calls: 143,841 (77%)
Puts: 42,942 (23%)
Current vs Prior -38.59%
Calls: -54.93% (Calls)
Puts: +16.15% (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 -60.82%
Calls: -61.23%
Puts: -60.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:35pm) $19.84M
Calls: $13.27M (67%)
Puts: $6.57M (33%)
Prior (07/02) $22.31M
Calls: $17.81M (80%)
Puts: $4.50M (20%)
Current vs Prior -11.05%
Calls: -25.47%
Puts: +45.99%
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 -73.18%
Calls: -27.15%
Puts: -88.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:35pm) 0.77
Prior (07/02) 0.30
Current vs Prior +157.72%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1.73%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 12:35pm) 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% | 3.09%4.25% | 6.50%5.80% | 13.37%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -63.99% | -30.67%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.03% | -28.24%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -63.99% | -30.67%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.84% | 5.83%
Calls: 9.68% | 7.06%
Puts: 20.00% | 4.60%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +88.32% | -23.59%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +20.96% | -49.69%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($13.27M). P/C ratio rising 158% - 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
12:30BULLISHBULLISHBULLISH
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 511 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Jul 317.307.40$7.351.4%860.8651
$49.00Jul 247.107.20$7.151.4%190.8930
$46.00Aug 710.1510.30$10.231.5%360.9046
$46.00Jul 3110.0010.15$10.071.5%410.9169
$46.50Aug 79.709.85$9.771.5%360.8951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 80.610.62$0.621.6%3300.4454
$55.50Jul 312.332.37$2.351.7%80.46384
$64.00Jul 178.308.45$8.381.8%120.912.4K
$66.50Jul 1710.7510.95$10.851.8%20.93205
$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. 162 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.060.07$0.0714.3%6.6K0.262.4K
$61.50Jul 100.060.07$0.0714.3%170.05390
$60.00Jul 100.100.12$0.1118.2%1.2K0.082.8K
$66.00Jul 170.100.12$0.1118.2%940.057.0K
$66.50Jul 170.100.11$0.119.1%100.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.06$0.0616.7%690.05372
$51.50Jul 100.100.12$0.1118.2%1050.085.4K
$48.00Jul 170.120.13$0.137.7%860.0513.2K
$52.00Jul 100.130.15$0.1414.3%1550.101.5K
$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. 346 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.6010.85$10.732.3%631.0023
$45.50Jul 610.1010.35$10.232.4%71.0021
$46.00Jul 69.609.85$9.732.6%171.0017
$46.50Jul 69.109.35$9.232.7%301.0020
$47.00Jul 68.608.85$8.732.9%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 85.705.90$5.803.4%11.008
$62.00Jul 86.206.40$6.303.2%11.002
$62.50Jul 86.706.90$6.802.9%21.0013
$63.00Jul 87.157.40$7.283.4%81.007
$64.50Jul 88.658.90$8.782.8%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 106.3K, top 15.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.060.07$0.0714.3%6.6K0.262.4K
$56.00Jul 171.551.60$1.583.2%5.7K0.491.6K
$56.50Jul 60.010.02$0.0250.0%4.3K0.071.0K
$55.50Jul 60.290.32$0.319.7%3.1K0.701.9K
$57.00Jul 60.000.01$0.01100.0%2.2K0.022.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.080.10$0.0922.2%15.6K0.301.2K
$55.00Jul 60.010.02$0.0250.0%4.2K0.071.3K
$49.00Aug 140.830.89$0.867.0%2.5K0.184
$54.00Jul 60.000.01$0.01100.0%2.4K0.02982
$50.00Jul 170.220.24$0.238.7%1.5K0.1029.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 310.7%, max 748.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7428.0%51.9%724.8%9997
$46.00Jul 6Aug 7387.1%50.5%666.8%5363
$47.00Jul 6Aug 7366.5%49.2%644.4%5957
$47.50Jul 6Aug 7346.5%48.7%611.5%45108
$46.50Jul 6Aug 7339.6%49.9%580.0%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14428.0%50.5%748.3%13265
$46.00Jul 6Aug 14387.1%49.2%687.4%639
$47.00Jul 6Aug 7366.5%49.2%644.4%5247
$47.50Jul 6Aug 7346.5%48.7%611.5%243
$66.50Jul 6Jul 24370.7%52.9%600.7%1619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 9.00, avg 1.94)

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
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 14$0.15$0.85$0.155.67$63.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$48.00$46.00Aug 14$0.24$1.76$0.247.33$47.76
$53.00$49.00Jul 20$0.54$3.46$0.546.41$52.46
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$51.00$50.00Jul 31$0.18$0.82$0.184.56$50.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 7.33, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.40$4.40$0.607.33$52.40
$49.00$50.00Jul 31$0.87$0.87$0.136.69$49.87
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
$54.00$54.50Jul 8$0.40$0.40$0.104.00$54.40
$52.00$52.50Jul 24$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$59.50$58.00Jul 13$1.27$1.27$0.235.52$58.23
$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
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 6Jul 8$0.06161.7%60.3%
$59.00Jul 6Jul 8$0.06121.2%49.8%
$58.50Jul 6Jul 8$0.07105.4%46.3%
$51.00Jul 6Jul 8$0.08179.2%64.9%
$52.00Jul 6Jul 8$0.08144.1%56.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.06126.4%53.1%
$59.00Jul 6Jul 8$0.07121.2%49.8%
$61.00Jul 6Jul 10$0.07181.0%51.9%
$65.00Jul 10Jul 17$0.0867.4%54.6%
$53.00Jul 6Jul 8$0.09108.6%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.72% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.31$0.09$0.40$55.10$55.900.72%
$56.00Jul 6$0.07$0.35$0.42$55.58$56.420.75%
$55.00Jul 6$0.74$0.02$0.76$54.24$55.761.36%
$56.50Jul 6$0.02$0.81$0.83$55.67$57.331.49%
$54.50Jul 6$1.23$0.02$1.25$53.25$55.752.24%
$57.00Jul 6$0.01$1.29$1.30$55.70$58.302.33%
$56.00Jul 8$0.59$0.87$1.46$54.54$57.462.62%
$55.50Jul 8$0.85$0.62$1.47$54.03$56.972.64%
$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. 254 found (cheapest 0.07% of stock, avg 4.55%)

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$0.07$0.02$0.09$54.91$56.09
$56.50$55.50Jul 6$0.02$0.09$0.11$55.39$56.61
$56.00$55.50Jul 6$0.07$0.09$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$0.17$0.14$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$0.17$0.19$0.36$53.64$57.86
$57.00$53.50Jul 8$0.26$0.14$0.40$53.10$57.40
$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. 75 found (best R:R 4.88, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.83$0.174.88$53.17$56.83
53/5455/56Jul 20$0.82$0.184.56$53.18$55.82
54/5556/57Jul 20$0.81$0.194.26$54.19$56.81
55/5657/58Jul 20$0.80$0.204.00$55.20$57.80
52/5356/56Aug 14$0.40$0.104.00$52.60$55.90
46/4849/53Aug 14$3.19$0.813.94$44.81$52.19
54/5458/58Aug 14$0.39$0.113.55$54.11$57.89
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
52/5357/58Aug 14$0.38$0.123.17$52.62$57.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 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
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Jul 20$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 7$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
$53.00$54.00$55.00Jul 20$0.09$0.9110.11
$55.00$56.00$57.00Jul 20$0.09$0.9110.11
$56.00$56.50$57.00Jul 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. 199 found (best net $-1.88, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$53.001:2Aug 14-$1.88$2.12
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 20-$0.08$1.92
$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
$48.00$46.001:2Aug 14-$0.23$1.77
$50.00$49.001:2Jul 13-$0.05$0.95
$50.00$49.001:2Jul 15-$0.08$0.92
$49.00$48.001:2Jul 20-$0.08$0.92
$48.00$47.001:2Jul 20-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 5.56%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.510.5%5.56%6.09%138
$56.00Aug 7$2.750.510.5%4.94%5.46%76135
$57.00Aug 14$2.650.472.3%4.76%7.07%6515
$56.50Aug 7$2.540.481.4%4.56%5.98%111
$57.50Aug 14$2.460.443.2%4.42%7.63%122
$56.00Jul 31$2.440.510.5%4.38%4.90%131381
$57.00Aug 7$2.360.462.3%4.24%6.55%5024
$58.00Aug 14$2.270.424.1%4.07%8.19%263
$56.50Jul 31$2.200.471.4%3.95%5.37%8223
$57.50Aug 7$2.130.433.2%3.82%7.04%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 64,825
Total Puts 49,875
Put/Call Ratio 0.77
Net Difference 14,950

Prior's Put/Call Breakdown

Total Calls 143,841
Total Puts 42,942
Put/Call Ratio 0.30
Net Difference 100,899

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