Tour v291
SLV
iShares Silver Trust
$55.82 +1.45%
(7/6 12:45) ◀
|
Monday, July 6, 2026 (12:50pm)
January 2026
|
▶ (7/6 12:55)
◀ 7/6 12:50 ▶

Option Volume

Detail
ℹ
Current (07/06 12:50pm) 122,500
Calls: 68,740 (56%)
Puts: 53,760 (44%)
Prior (07/02) 192,545
Calls: 148,210 (77%)
Puts: 44,335 (23%)
Current vs Prior -36.38%
Calls: -53.62% (Calls)
Puts: +21.26% (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 -58.16%
Calls: -58.89%
Puts: -57.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:50pm) $20.75M
Calls: $14.15M (68%)
Puts: $6.60M (32%)
Prior (07/02) $23.34M
Calls: $19.14M (82%)
Puts: $4.20M (18%)
Current vs Prior -11.08%
Calls: -26.04%
Puts: +57.05%
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 -71.95%
Calls: -22.30%
Puts: -88.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:50pm) 0.78
Prior (07/02) 0.30
Current vs Prior +161.45%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3.41%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 12:50pm) 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% | 3.12%4.26% | 6.50%5.80% | 13.35%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.06% | -30.00%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.10% | -27.55%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.06% | -30.00%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.20% | 6.96%
Calls: 10.53% | 5.49%
Puts: 17.86% | 8.43%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +80.20% | -8.78%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +15.74% | -39.94%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.15M). P/C ratio rising 161% - 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
12:45BULLISHBULLISHBULLISH
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 517 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.1511.30$11.231.3%360.9174
$46.00Jul 3110.1010.25$10.181.5%410.9269
$47.00Aug 149.459.60$9.521.6%20.87--
$47.00Aug 79.309.45$9.381.6%360.8943
$47.00Jul 319.159.30$9.231.6%550.9051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Jul 610.6010.80$10.701.9%160.99--
$66.00Jul 1710.2010.40$10.301.9%470.95781
$66.00Jul 610.1010.30$10.202.0%350.99--
$65.50Jul 179.709.90$9.802.0%--0.943.0K
$62.50Jul 317.207.35$7.282.1%50.8181

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 80.050.06$0.0616.7%1540.06265
$62.00Jul 100.050.06$0.0616.7%1500.04607
$61.00Jul 100.070.08$0.0812.5%4350.06741
$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%700.05372
$49.50Jul 100.050.06$0.0616.7%1420.0447
$50.00Jul 100.050.06$0.0616.7%9530.0413.2K
$55.50Jul 60.060.07$0.0714.3%18.8K0.261.2K
$52.50Jul 80.060.07$0.0714.3%340.07111

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 350 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.7010.90$10.801.9%631.0023
$45.50Jul 610.2010.40$10.301.9%71.0021
$46.00Jul 69.709.90$9.802.0%171.0017
$46.50Jul 69.209.40$9.302.2%301.0020
$47.00Jul 68.708.90$8.802.3%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 610.1010.30$10.202.0%350.99--
$64.00Jul 68.108.30$8.202.4%20.99--
$61.00Jul 65.105.30$5.203.8%10.9922
$60.00Jul 64.104.30$4.204.8%320.99200
$59.50Jul 63.603.80$3.705.4%100.9918

Most actively traded options today. High liquidity = easy entry/exit. 657 active (total vol 113.9K, top 18.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.070.09$0.0825.0%6.7K0.302.4K
$56.00Jul 171.591.64$1.623.1%5.7K0.501.6K
$56.50Jul 60.010.02$0.0250.0%4.3K0.071.0K
$55.50Jul 60.360.40$0.3810.5%3.1K0.751.9K
$60.00Aug 71.401.45$1.423.5%2.8K0.32500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.060.07$0.0714.3%18.8K0.261.2K
$55.00Jul 60.010.02$0.0250.0%4.2K0.071.3K
$49.00Aug 140.830.88$0.865.8%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 324.8%, max 781.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7446.3%52.3%752.9%9997
$46.00Jul 6Aug 7403.7%50.7%696.1%5363
$47.00Jul 6Aug 14382.3%48.1%695.6%2514
$47.50Jul 6Aug 7361.6%48.9%638.9%45108
$46.50Jul 6Aug 7354.2%50.2%606.0%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14446.3%50.7%781.1%13265
$46.00Jul 6Aug 14403.7%49.2%720.2%639
$47.00Jul 6Aug 7382.3%49.3%675.4%5247
$47.50Jul 6Aug 7361.6%48.9%638.9%243
$66.50Jul 6Jul 24381.6%52.7%624.4%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 1.92)

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$0.24$1.76$0.247.33$60.24
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
$62.00$63.00Aug 7$0.14$0.86$0.146.14$62.14
$63.00$64.00Aug 7$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$0.53$3.47$0.536.55$52.47
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$51.00$50.00Jul 31$0.17$0.83$0.174.88$50.83
$54.50$54.00Jul 8$0.10$0.40$0.104.00$54.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 31$0.90$0.90$0.109.00$49.90
$48.00$53.00Jul 20$4.40$4.40$0.607.33$52.40
$47.00$48.00Aug 14$0.84$0.84$0.165.25$47.84
$54.00$54.50Jul 8$0.40$0.40$0.104.00$54.40
$50.50$51.00Jul 24$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.50$58.00Jul 13$1.28$1.28$0.225.82$58.22
$60.00$58.00Jul 15$1.66$1.66$0.344.88$58.34
$63.00$62.00Aug 7$0.83$0.83$0.174.88$62.17
$62.00$61.00Aug 7$0.82$0.82$0.184.56$61.18
$57.50$57.00Jul 8$0.40$0.40$0.104.00$57.10

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
$52.50Jul 6Jul 8$0.05133.5%53.2%
$52.00Jul 6Jul 8$0.07151.8%57.5%
$58.50Jul 6Jul 8$0.08106.6%46.2%
$66.50Jul 10Jul 17$0.0877.3%58.1%
$53.00Jul 6Jul 8$0.09115.2%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.06133.5%53.2%
$65.00Jul 10Jul 17$0.0767.0%54.8%
$53.00Jul 6Jul 8$0.08115.2%50.5%
$59.00Jul 6Jul 8$0.08123.0%47.3%
$61.00Jul 6Jul 10$0.08185.0%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 336 found (cheapest 0.64% of stock, avg 11.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.08$0.28$0.36$55.64$56.360.64%
$55.50Jul 6$0.38$0.07$0.45$55.05$55.950.81%
$56.50Jul 6$0.02$0.73$0.75$55.75$57.251.34%
$55.00Jul 6$0.84$0.02$0.86$54.14$55.861.54%
$57.00Jul 6$0.01$1.21$1.22$55.78$58.222.19%
$54.50Jul 6$1.30$0.02$1.32$53.18$55.822.36%
$56.00Jul 8$0.65$0.83$1.48$54.52$57.482.65%
$55.50Jul 8$0.91$0.59$1.50$54.00$57.002.69%
$56.50Jul 8$0.44$1.12$1.56$54.94$58.062.79%
$55.00Jul 8$1.23$0.40$1.63$53.37$56.632.92%

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$0.07$0.09$55.41$56.59
$56.00$55.00Jul 6$0.08$0.02$0.10$54.90$56.10
$56.00$55.50Jul 6$0.08$0.07$0.15$55.35$56.15
$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$0.19$0.14$0.33$53.17$57.83
$57.50$54.00Jul 8$0.19$0.18$0.37$53.63$57.87
$58.00$54.50Jul 8$0.11$0.28$0.39$54.11$58.39
$57.00$53.50Jul 8$0.29$0.14$0.43$53.07$57.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.88, avg credit $0.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Jul 20$0.83$0.174.88$55.17$57.83
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
53/5455/56Jul 20$0.81$0.194.26$53.19$55.81
54/5556/57Jul 20$0.81$0.194.26$54.19$56.81
46/4849/53Aug 14$3.18$0.823.88$44.82$52.18
50/5053/54Aug 14$0.78$0.223.55$49.72$53.78
50/5153/54Aug 14$0.78$0.223.55$50.22$53.78
50/5053/54Aug 14$0.76$0.243.17$49.24$53.76
52/5357/58Aug 14$0.38$0.123.17$52.62$57.38
50/5055/56Aug 14$0.37$0.132.85$50.13$55.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
$58.00$60.00$62.00Jul 20$0.19$1.819.53
$55.50$56.00$56.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$55.00$56.00$57.00Jul 20$0.09$0.9110.11
$54.00$55.00$56.00Jul 24$0.09$0.9110.11
$54.50$55.00$55.50Jul 6$0.05$0.459.00
$55.00$55.50$56.00Jul 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. 197 found (best net $-1.93, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$53.001:2Aug 14-$1.93$2.07
$60.00$62.001:2Jul 20-$0.04$1.96
$58.00$60.001:2Jul 20-$0.09$1.91
$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 5.55%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.520.3%5.55%5.88%138
$56.00Aug 7$2.810.520.3%5.03%5.36%77135
$57.00Aug 14$2.690.472.1%4.82%6.93%6515
$56.50Aug 7$2.580.491.2%4.62%5.84%111
$57.50Aug 14$2.490.453.0%4.46%7.47%222
$56.00Jul 31$2.480.510.3%4.44%4.77%139381
$57.00Aug 7$2.380.462.1%4.26%6.38%5024
$58.00Aug 14$2.300.423.9%4.12%8.03%263
$56.50Jul 31$2.250.481.2%4.03%5.25%18223
$57.50Aug 7$2.170.433.0%3.89%6.90%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 68,740
Total Puts 53,760
Put/Call Ratio 0.78
Net Difference 14,980

Prior's Put/Call Breakdown

Total Calls 148,210
Total Puts 44,335
Put/Call Ratio 0.30
Net Difference 103,875

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