Tour v291
SLV
iShares Silver Trust
$55.79 +1.39%
(7/6 12:40) ◀
|
Monday, July 6, 2026 (12:45pm)
January 2026
|
▶ (7/6 12:50)
◀ 7/6 12:45 ▶

Option Volume

Detail
ℹ
Current (07/06 12:45pm) 119,591
Calls: 68,237 (57%)
Puts: 51,354 (43%)
Prior (07/02) 190,840
Calls: 146,726 (77%)
Puts: 44,114 (23%)
Current vs Prior -37.33%
Calls: -53.49% (Calls)
Puts: +16.41% (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 -59.15%
Calls: -59.19%
Puts: -59.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:45pm) $20.53M
Calls: $13.94M (68%)
Puts: $6.59M (32%)
Prior (07/02) $23.15M
Calls: $18.92M (82%)
Puts: $4.23M (18%)
Current vs Prior -11.29%
Calls: -26.33%
Puts: +56.01%
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 -72.25%
Calls: -23.48%
Puts: -88.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:45pm) 0.75
Prior (07/02) 0.30
Current vs Prior +150.31%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -0.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 12:45pm) 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%4.30% | 6.51%5.79% | 13.32%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.04% | -30.36%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.08% | -27.93%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.04% | -30.36%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.34% | 5.22%
Calls: 16.67% | 4.49%
Puts: 20.00% | 5.95%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +132.74% | -31.59%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +49.49% | -54.96%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($13.94M). P/C ratio rising 150% - 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
12:40BULLISHBULLISHBULLISH
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 511 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 710.2010.35$10.271.5%360.9046
$46.00Jul 3110.0510.20$10.131.5%410.9269
$46.50Jul 319.609.75$9.681.5%220.9144
$57.00Jul 171.181.20$1.191.7%2510.412.6K
$47.50Jul 318.658.80$8.731.7%880.8953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 130.680.69$0.691.4%760.3314
$66.50Jul 1710.7010.90$10.801.9%20.95205
$66.50Jul 610.6510.85$10.751.9%160.99--
$66.50Jul 1010.6510.85$10.751.9%--0.9815
$66.00Jul 1710.2010.40$10.301.9%470.95781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%1500.04607
$61.00Jul 100.070.08$0.0812.5%4350.06741
$56.00Jul 60.080.09$0.0911.1%6.6K0.312.4K
$58.50Jul 80.080.09$0.0911.1%2150.0963
$58.00Jul 80.100.12$0.1118.2%6280.12392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.06$0.0616.7%690.05372
$50.00Jul 100.050.06$0.0616.7%9530.0413.2K
$52.50Jul 80.060.07$0.0714.3%340.07111
$55.50Jul 60.070.08$0.0812.5%16.7K0.271.2K
$51.50Jul 100.100.12$0.1118.2%1050.085.4K

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 610.6510.85$10.751.9%631.0023
$45.50Jul 610.1510.35$10.252.0%71.0021
$46.00Jul 69.659.85$9.752.1%171.0017
$46.50Jul 69.159.35$9.252.2%301.0020
$47.00Jul 68.658.85$8.752.3%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 610.1510.35$10.252.0%350.99--
$64.00Jul 68.158.35$8.252.4%20.99--
$61.00Jul 65.155.35$5.253.8%10.9922
$60.00Jul 64.154.35$4.254.7%320.99200
$59.50Jul 63.653.85$3.755.3%100.9918

Most actively traded options today. High liquidity = easy entry/exit. 652 active (total vol 111.1K, top 16.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.080.09$0.0911.1%6.6K0.312.4K
$56.00Jul 171.601.63$1.621.9%5.7K0.501.6K
$56.50Jul 60.010.02$0.0250.0%4.3K0.071.0K
$55.50Jul 60.330.39$0.3616.7%3.1K0.741.9K
$60.00Aug 71.401.45$1.423.5%2.8K0.32500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.070.08$0.0812.5%16.7K0.271.2K
$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. 82 strikes (avg 326.6%, max 767.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7439.5%52.3%740.5%9997
$46.00Jul 6Aug 7397.5%50.7%684.5%5363
$47.00Jul 6Aug 7376.5%49.4%661.6%5957
$47.50Jul 6Aug 7356.1%48.9%628.1%45108
$46.50Jul 6Aug 7348.8%50.1%595.7%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14439.5%50.7%767.7%13265
$46.00Jul 6Aug 14397.5%49.2%707.8%639
$47.00Jul 6Aug 7376.5%49.4%661.6%5247
$47.50Jul 6Aug 7356.1%48.9%628.1%243
$66.50Jul 6Jul 24376.4%52.7%614.4%1619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 9.00, avg 1.91)

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$0.23$1.77$0.237.70$60.23
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
$63.00$64.00Aug 14$0.14$0.86$0.146.14$63.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.23$1.77$0.237.70$47.77
$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
$54.00$53.50Jul 13$0.10$0.40$0.104.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 24$0.90$0.90$0.109.00$49.90
$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
$52.50$53.00Jul 17$0.40$0.40$0.104.00$52.90
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$1.67$1.67$0.335.06$58.33
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60
$61.00$60.50Jul 31$0.40$0.40$0.104.00$60.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06121.6%49.2%
$52.00Jul 6Jul 8$0.08149.3%57.3%
$52.50Jul 6Jul 8$0.08131.3%52.9%
$53.00Jul 6Jul 8$0.08113.2%51.0%
$58.50Jul 6Jul 8$0.08105.4%46.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.06131.3%52.9%
$65.00Jul 10Jul 17$0.0767.2%54.8%
$58.50Jul 6Jul 8$0.08105.4%46.4%
$53.00Jul 6Jul 8$0.09113.2%51.0%
$58.00Jul 6Jul 8$0.1288.8%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.70% of stock, avg 11.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.09$0.30$0.39$55.61$56.390.70%
$55.50Jul 6$0.36$0.08$0.44$55.06$55.940.79%
$56.50Jul 6$0.02$0.78$0.80$55.70$57.301.43%
$55.00Jul 6$0.81$0.02$0.83$54.17$55.831.49%
$57.00Jul 6$0.01$1.26$1.27$55.73$58.272.28%
$54.50Jul 6$1.28$0.02$1.30$53.20$55.802.33%
$55.50Jul 8$0.89$0.58$1.47$54.03$56.972.63%
$56.00Jul 8$0.63$0.84$1.47$54.53$57.472.63%
$56.50Jul 8$0.43$1.14$1.57$54.93$58.072.81%
$55.00Jul 8$1.20$0.41$1.61$53.39$56.612.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Jul 6$0.02$0.02$0.04$54.96$56.54
$56.50$55.50Jul 6$0.02$0.08$0.10$55.40$56.60
$56.00$55.00Jul 6$0.09$0.02$0.11$54.89$56.11
$56.00$55.50Jul 6$0.09$0.08$0.17$55.33$56.17
$58.00$53.50Jul 8$0.11$0.14$0.25$53.25$58.25
$58.00$54.00Jul 8$0.11$0.18$0.29$53.71$58.29
$57.50$53.50Jul 8$0.18$0.14$0.32$53.18$57.82
$57.50$54.00Jul 8$0.18$0.18$0.36$53.64$57.86
$58.00$54.50Jul 8$0.11$0.29$0.40$54.10$58.40
$57.00$53.50Jul 8$0.28$0.14$0.42$53.08$57.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 5.25, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Jul 20$0.84$0.165.25$55.16$57.84
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
46/4849/53Aug 14$3.20$0.804.00$44.80$52.20
54/5556/57Jul 20$0.77$0.233.35$54.23$56.77
50/5155/56Aug 14$0.37$0.132.85$50.63$55.37
50/5156/56Aug 14$0.37$0.132.85$50.63$55.87
52/5357/58Aug 14$0.37$0.132.85$52.63$57.37
50/5153/54Aug 14$0.73$0.272.70$50.27$53.73
50/5053/54Aug 14$0.72$0.282.57$49.78$53.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Jul 20$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.07$0.9313.29
$55.00$55.50$56.00Jul 8$0.05$0.459.00
$56.00$56.50$57.00Jul 8$0.05$0.459.00
$57.50$58.00$58.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Jul 20$0.07$0.9313.29
$54.00$55.00$56.00Jul 24$0.07$0.9313.29
$55.00$56.00$57.00Jul 20$0.08$0.9211.50
$62.00$62.50$63.00Jul 17$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 $-1.86, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$53.001:2Aug 14-$1.86$2.14
$60.00$62.001:2Jul 20-$0.05$1.95
$58.00$60.001:2Jul 20-$0.07$1.93
$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-$0.24$1.76
$50.00$49.001:2Jul 13-$0.05$0.95
$50.00$49.001:2Jul 15-$0.08$0.92
$48.00$47.001:2Jul 20-$0.09$0.91
$49.00$48.001:2Jul 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. 146 found (best yield 5.56%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.520.4%5.56%5.93%138
$56.00Aug 7$2.800.510.4%5.02%5.40%76135
$57.00Aug 14$2.670.472.2%4.79%6.95%6515
$56.50Aug 7$2.570.491.3%4.61%5.88%111
$57.50Aug 14$2.470.453.1%4.43%7.49%122
$56.00Jul 31$2.460.510.4%4.41%4.79%139381
$57.00Aug 7$2.350.462.2%4.21%6.38%5024
$58.00Aug 14$2.280.424.0%4.09%8.05%263
$56.50Jul 31$2.230.481.3%4.00%5.27%8223
$57.50Aug 7$2.150.433.1%3.85%6.92%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 68,237
Total Puts 51,354
Put/Call Ratio 0.75
Net Difference 16,883

Prior's Put/Call Breakdown

Total Calls 146,726
Total Puts 44,114
Put/Call Ratio 0.30
Net Difference 102,612

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