Tour v291
SLV
iShares Silver Trust
$55.88 +1.55%
(7/6 12:55) ◀
|
Monday, July 6, 2026 (1:00pm)
January 2026
|
▶ (7/6 13:05)
◀ 7/6 13:00 ▶

Option Volume

Detail
ℹ
Current (07/06 1:00pm) 125,534
Calls: 70,225 (56%)
Puts: 55,309 (44%)
Prior (07/02) 194,819
Calls: 149,762 (77%)
Puts: 45,057 (23%)
Current vs Prior -35.56%
Calls: -53.11% (Calls)
Puts: +22.75% (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 -57.12%
Calls: -58.00%
Puts: -55.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:00pm) $21.44M
Calls: $14.84M (69%)
Puts: $6.60M (31%)
Prior (07/02) $23.57M
Calls: $19.28M (82%)
Puts: $4.29M (18%)
Current vs Prior -9.04%
Calls: -23.04%
Puts: +53.97%
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 -71.03%
Calls: -18.55%
Puts: -88.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:00pm) 0.79
Prior (07/02) 0.30
Current vs Prior +161.78%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +4.14%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:00pm) 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% | 3.11%4.26% | 6.51%5.80% | 13.33%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.10% | -30.07%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.14% | -27.63%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.10% | -30.07%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.84% | 6.33%
Calls: 13.95% | 6.32%
Puts: 21.74% | 6.33%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +126.40% | -17.04%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +45.41% | -45.38%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($14.84M). 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
12:55BULLISHBULLISHBULLISH
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 534 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 3110.1510.30$10.231.5%410.9269
$46.50Aug 79.8510.00$9.931.5%360.9051
$54.50Jul 101.911.94$1.921.6%2270.71754
$47.00Aug 79.409.55$9.481.6%360.9043
$47.50Aug 78.959.10$9.021.7%360.8837
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 312.782.83$2.811.8%50.52154
$67.00Jul 1711.1011.30$11.201.8%2040.92841
$66.50Jul 610.5510.75$10.651.9%160.99--
$66.00Jul 3110.3010.50$10.401.9%--0.8952
$66.00Jul 1710.1010.30$10.202.0%470.92781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 172 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%1600.04607
$61.00Jul 100.070.08$0.0812.5%4350.06741
$58.50Jul 80.080.09$0.0911.1%2260.1063
$66.50Jul 170.100.11$0.119.1%100.052.4K
$60.00Jul 100.110.12$0.128.3%1.2K0.092.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.050.06$0.0616.7%19.8K0.211.2K
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 356 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.7511.00$10.882.3%631.0023
$45.50Jul 610.2510.50$10.382.4%71.0021
$46.00Jul 69.7510.00$9.882.5%171.0017
$46.50Jul 69.259.50$9.382.7%301.0020
$47.00Jul 68.759.00$8.882.8%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.557.75$7.652.6%--1.00169
$64.00Jul 108.058.25$8.152.5%31.00278
$64.50Jul 108.558.75$8.652.3%101.0067
$65.00Jul 109.059.25$9.152.2%21.00206
$65.50Jul 109.509.75$9.632.6%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 673 active (total vol 117.2K, top 19.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.090.12$0.1127.3%6.8K0.382.4K
$56.00Jul 171.661.69$1.671.8%5.8K0.511.6K
$56.50Jul 60.010.02$0.0250.0%4.3K0.081.0K
$55.50Jul 60.400.46$0.4314.0%3.1K0.801.9K
$60.00Aug 71.421.49$1.464.8%2.8K0.32500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.050.06$0.0616.7%19.8K0.211.2K
$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. 86 strikes (avg 336.0%, max 801.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7457.4%52.2%775.8%9997
$46.00Jul 6Aug 14415.9%49.4%742.3%3717
$47.00Jul 6Aug 14394.0%48.3%716.5%6314
$47.50Jul 6Aug 7372.8%49.0%660.3%45108
$46.50Jul 6Aug 7364.9%50.4%624.5%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14457.4%50.8%801.1%13265
$46.00Jul 6Aug 14415.9%49.4%742.3%639
$67.00Jul 6Aug 7401.5%49.8%705.5%281
$47.00Jul 6Aug 7394.0%49.5%695.5%5247
$47.50Jul 6Aug 7372.8%49.0%660.3%243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.09, avg 1.91)

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$0.14$0.86$0.146.14$64.14
$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
$54.00$53.50Jul 10$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. 256 found (best R:R 9.81, avg 1.38)

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
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.63$3.63$0.379.81$63.37
$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$1.64$1.64$0.364.56$58.36
$61.00$60.50Jul 24$0.40$0.40$0.104.00$60.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 6Jul 8$0.05307.6%88.6%
$52.50Jul 6Jul 8$0.07139.5%54.2%
$51.00Jul 6Jul 8$0.08195.3%66.8%
$51.50Jul 6Jul 8$0.08176.8%62.2%
$52.00Jul 6Jul 8$0.08158.2%58.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.06139.5%54.2%
$53.00Jul 6Jul 8$0.07120.8%50.1%
$61.00Jul 6Jul 10$0.07186.4%51.5%
$67.00Jul 6Jul 17$0.07401.5%59.7%
$58.50Jul 6Jul 8$0.09106.0%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 343 found (cheapest 0.61% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.11$0.23$0.34$55.66$56.340.61%
$55.50Jul 6$0.43$0.06$0.49$55.01$55.990.88%
$56.50Jul 6$0.02$0.65$0.67$55.83$57.171.20%
$55.00Jul 6$0.92$0.02$0.94$54.06$55.941.68%
$57.00Jul 6$0.01$1.13$1.14$55.86$58.142.04%
$54.50Jul 6$1.39$0.02$1.41$53.09$55.912.52%
$56.00Jul 8$0.68$0.79$1.47$54.53$57.472.63%
$55.50Jul 8$0.95$0.56$1.51$53.99$57.012.70%
$56.50Jul 8$0.47$1.08$1.55$54.95$58.052.77%
$57.50Jul 6$0.01$1.63$1.64$55.86$59.142.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.59%)

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$0.11$0.02$0.13$54.87$56.13
$56.00$55.50Jul 6$0.11$0.06$0.17$55.33$56.17
$58.00$53.50Jul 8$0.13$0.11$0.24$53.26$58.24
$58.00$54.00Jul 8$0.13$0.17$0.30$53.70$58.30
$57.50$53.50Jul 8$0.20$0.11$0.31$53.19$57.81
$57.50$54.00Jul 8$0.20$0.17$0.37$53.63$57.87
$58.00$54.50Jul 8$0.13$0.26$0.39$54.11$58.39
$57.00$53.50Jul 8$0.31$0.11$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
55/5657/58Jul 20$0.82$0.184.56$55.18$57.82
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$3.20$0.804.00$44.80$52.20
52/5354/55Aug 14$0.78$0.223.55$52.22$54.78
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
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

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
$46.00$47.00$48.00Aug 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
$55.00$56.00$57.00Jul 20$0.09$0.9110.11
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 7$0.07$0.9313.29
$55.00$56.00$57.00Jul 20$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-1.96, 199 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.00$53.001:2Aug 14-$1.96$2.04
$65.00$67.001:2Jul 8-$0.01$1.99
$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
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. 149 found (best yield 5.64%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.2%5.64%5.85%138
$56.00Aug 7$2.870.520.2%5.14%5.35%78135
$57.00Aug 14$2.740.472.0%4.90%6.91%6515
$56.50Aug 7$2.640.491.1%4.72%5.83%111
$57.50Aug 14$2.540.452.9%4.55%7.44%222
$56.00Jul 31$2.520.510.2%4.51%4.72%139381
$57.00Aug 7$2.420.472.0%4.33%6.34%5824
$58.00Aug 14$2.350.433.8%4.21%8.00%263
$56.50Jul 31$2.290.481.1%4.10%5.21%18223
$57.50Aug 7$2.220.442.9%3.97%6.87%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 70,225
Total Puts 55,309
Put/Call Ratio 0.79
Net Difference 14,916

Prior's Put/Call Breakdown

Total Calls 149,762
Total Puts 45,057
Put/Call Ratio 0.30
Net Difference 104,705

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