Tour v291
SLV
iShares Silver Trust
$55.83 +1.47%
(7/6 12:50) ◀
|
Monday, July 6, 2026 (12:55pm)
January 2026
|
▶ (7/6 13:00)
◀ 7/6 12:55 ▶

Option Volume

Detail
ℹ
Current (07/06 12:55pm) 124,688
Calls: 69,680 (56%)
Puts: 55,008 (44%)
Prior (07/02) 193,649
Calls: 148,846 (77%)
Puts: 44,803 (23%)
Current vs Prior -35.61%
Calls: -53.19% (Calls)
Puts: +22.78% (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 -57.41%
Calls: -58.33%
Puts: -56.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 12:55pm) $21.13M
Calls: $14.56M (69%)
Puts: $6.57M (31%)
Prior (07/02) $23.54M
Calls: $19.28M (82%)
Puts: $4.26M (18%)
Current vs Prior -10.21%
Calls: -24.46%
Puts: +54.31%
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 -71.44%
Calls: -20.06%
Puts: -88.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 12:55pm) 0.79
Prior (07/02) 0.30
Current vs Prior +162.27%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +4.38%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 12:55pm) 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%5.75% | 13.31%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.06% | -30.01%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.11% | -27.56%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.06% | -30.01%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.54% | 5.08%
Calls: 17.07% | 6.45%
Puts: 20.00% | 3.70%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +135.28% | -33.42%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +51.12% | -56.16%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($14.56M). P/C ratio rising 162% - 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
12:50BULLISHBULLISHBULLISH
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 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 313.303.35$3.331.5%780.61111
$45.00Aug 711.2011.40$11.301.8%360.9374
$45.00Jul 1710.9011.10$11.001.8%--0.97237
$45.00Jul 1510.8511.05$10.951.8%820.9831
$45.00Jul 1010.8011.00$10.901.8%40.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 3110.3510.50$10.431.4%--0.8952
$65.00Jul 179.159.30$9.231.6%2220.9232.0K
$64.50Jul 318.959.10$9.021.7%100.8620
$56.50Jul 312.792.84$2.821.8%50.52154
$64.00Jul 108.108.25$8.181.8%31.00278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%1500.04607
$59.00Jul 80.060.07$0.0714.3%1560.07265
$61.00Jul 100.070.08$0.0812.5%4350.06741
$58.50Jul 80.080.09$0.0911.1%2220.1063
$66.50Jul 170.100.11$0.119.1%100.052.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.06$0.0616.7%710.05372
$50.00Jul 100.050.06$0.0616.7%9530.0413.2K
$52.50Jul 80.060.07$0.0714.3%340.06111
$51.00Jul 100.080.09$0.0911.1%500.06520
$51.50Jul 100.100.12$0.1118.2%1050.075.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 352 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 810.7511.00$10.882.3%--1.0019
$45.50Jul 810.2510.50$10.382.4%--1.0012
$46.00Jul 89.7510.00$9.882.5%--1.0012
$46.50Jul 89.259.50$9.382.7%--1.0027
$47.00Jul 88.759.00$8.882.8%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 61.061.21$1.1413.2%1021.00160
$57.50Jul 61.551.71$1.639.8%21.0035
$58.00Jul 62.062.22$2.147.5%401.00130
$58.50Jul 62.552.72$2.646.4%--1.0063
$59.00Jul 63.053.25$3.156.3%111.00129

Most actively traded options today. High liquidity = easy entry/exit. 661 active (total vol 116.0K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.070.09$0.0825.0%6.7K0.352.4K
$56.00Jul 171.611.67$1.643.7%5.7K0.501.6K
$56.50Jul 60.010.02$0.0250.0%4.3K0.081.0K
$55.50Jul 60.370.44$0.4117.1%3.1K0.781.9K
$60.00Aug 71.421.49$1.464.8%2.8K0.32500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.050.07$0.0633.3%19.8K0.221.2K
$55.00Jul 60.010.02$0.0250.0%4.2K0.061.3K
$49.00Aug 140.810.87$0.847.1%2.5K0.174
$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 329.1%, max 792.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7452.9%52.5%763.2%9997
$46.00Jul 6Aug 14409.7%49.4%729.9%3117
$47.00Jul 6Aug 14388.2%48.3%704.5%4914
$47.50Jul 6Aug 7367.3%49.0%648.8%45108
$46.50Jul 6Aug 7359.6%50.4%613.6%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14452.9%50.8%792.2%13265
$46.00Jul 6Aug 14409.7%49.4%729.9%639
$47.00Jul 6Aug 7388.2%49.7%680.9%5247
$47.50Jul 6Aug 7367.3%49.0%648.8%243
$66.50Jul 6Jul 24383.3%52.2%634.1%1619

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$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
$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$0.23$1.77$0.237.70$47.77
$53.00$49.00Jul 20$0.51$3.49$0.516.84$52.49
$50.00$49.00Jul 31$0.13$0.87$0.136.69$49.87
$51.00$50.00Jul 31$0.18$0.82$0.184.56$50.82
$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. 258 found (best R:R 7.62, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.42$4.42$0.587.62$52.42
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$50.00$51.00Jul 31$0.85$0.85$0.155.67$50.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$66.00$65.00Jul 31$0.88$0.88$0.127.33$65.12
$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$1.63$1.63$0.374.41$58.37
$62.00$61.50Jul 31$0.40$0.40$0.104.00$61.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 6Jul 8$0.05302.9%88.2%
$48.50Jul 6Jul 8$0.05284.3%89.1%
$49.00Jul 6Jul 8$0.05265.7%80.8%
$49.50Jul 6Jul 8$0.05284.3%77.8%
$50.00Jul 6Jul 8$0.05228.8%72.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.05122.1%48.5%
$52.50Jul 6Jul 8$0.06136.9%53.8%
$53.00Jul 6Jul 8$0.07118.4%49.7%
$58.50Jul 6Jul 8$0.08105.5%45.6%
$65.00Jul 10Jul 17$0.0866.5%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 0.59% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.08$0.25$0.33$55.67$56.330.59%
$55.50Jul 6$0.41$0.06$0.47$55.03$55.970.84%
$56.50Jul 6$0.02$0.65$0.67$55.83$57.171.20%
$55.00Jul 6$0.88$0.02$0.90$54.10$55.901.61%
$57.00Jul 6$0.01$1.14$1.15$55.85$58.152.06%
$54.50Jul 6$1.39$0.02$1.41$53.09$55.912.53%
$56.00Jul 8$0.65$0.81$1.46$54.54$57.462.62%
$55.50Jul 8$0.93$0.57$1.50$54.00$57.002.69%
$56.50Jul 8$0.45$1.10$1.55$54.95$58.052.78%
$57.50Jul 6$0.01$1.63$1.64$55.86$59.142.94%

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
$56.50$55.50Jul 6$0.02$0.06$0.08$55.42$56.58
$56.00$55.00Jul 6$0.08$0.02$0.10$54.90$56.10
$56.00$55.50Jul 6$0.08$0.06$0.14$55.36$56.14
$58.00$53.50Jul 8$0.13$0.12$0.25$53.25$58.25
$58.00$54.00Jul 8$0.13$0.17$0.30$53.70$58.30
$57.50$53.50Jul 8$0.20$0.12$0.32$53.18$57.82
$57.50$54.00Jul 8$0.20$0.17$0.37$53.63$57.87
$58.00$54.50Jul 8$0.13$0.27$0.40$54.10$58.40
$57.00$53.50Jul 8$0.30$0.12$0.42$53.08$57.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.56, avg credit $0.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
55/5657/58Jul 20$0.81$0.194.26$55.19$57.81
46/4849/53Aug 14$3.20$0.804.00$44.80$52.20
50/5053/54Aug 14$0.75$0.253.00$49.75$53.75
50/5153/54Aug 14$0.75$0.253.00$50.25$53.75
52/5354/55Aug 14$0.75$0.253.00$52.25$54.75
50/5055/56Aug 14$0.37$0.132.85$50.13$55.37
50/5056/56Aug 14$0.37$0.132.85$50.13$55.87

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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 14$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Jul 24$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
$57.00$58.00$59.00Aug 7$0.09$0.9110.11

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 $-1.96, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$53.001:2Aug 14-$1.96$2.04
$58.00$60.001:2Jul 20-$0.07$1.93
$60.00$62.001:2Jul 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-$0.23$1.77
$50.00$49.001:2Jul 13-$0.05$0.95
$50.00$49.001:2Jul 15-$0.06$0.94
$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 5.64%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.3%5.64%5.95%138
$56.00Aug 7$2.860.520.3%5.12%5.43%78135
$57.00Aug 14$2.730.472.1%4.89%6.99%6515
$56.50Aug 7$2.630.491.2%4.71%5.91%111
$57.50Aug 14$2.530.453.0%4.53%7.52%222
$56.00Jul 31$2.490.510.3%4.46%4.76%139381
$57.00Aug 7$2.410.472.1%4.32%6.41%5424
$58.00Aug 14$2.340.433.9%4.19%8.08%263
$56.50Jul 31$2.260.481.2%4.05%5.25%18223
$57.50Aug 7$2.210.443.0%3.96%6.95%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 69,680
Total Puts 55,008
Put/Call Ratio 0.79
Net Difference 14,672

Prior's Put/Call Breakdown

Total Calls 148,846
Total Puts 44,803
Put/Call Ratio 0.30
Net Difference 104,043

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