Tour v291
SLV
iShares Silver Trust
$55.94 +1.67%
(7/6 13:00) ◀
|
Monday, July 6, 2026 (1:05pm)
January 2026
|
▶ (7/6 13:10)
◀ 7/6 13:05 ▶

Option Volume

Detail
ℹ
Current (07/06 1:05pm) 126,916
Calls: 71,074 (56%)
Puts: 55,842 (44%)
Prior (07/02) 196,420
Calls: 150,875 (77%)
Puts: 45,545 (23%)
Current vs Prior -35.39%
Calls: -52.89% (Calls)
Puts: +22.61% (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 -56.65%
Calls: -57.49%
Puts: -55.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:05pm) $21.69M
Calls: $15.08M (70%)
Puts: $6.61M (30%)
Prior (07/02) $23.57M
Calls: $19.08M (81%)
Puts: $4.48M (19%)
Current vs Prior -7.95%
Calls: -20.97%
Puts: +47.47%
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 -70.68%
Calls: -17.21%
Puts: -88.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:05pm) 0.79
Prior (07/02) 0.30
Current vs Prior +160.27%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:05pm) 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 1.16% | 3.13%4.29% | 6.49%5.79% | 13.37%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.68% | -29.75%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.74% | -27.29%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.68% | -29.75%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.96% | 6.58%
Calls: 17.39% | 4.08%
Puts: 10.53% | 9.09%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +77.16% | -13.76%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +13.79% | -43.22%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($15.08M). P/C ratio rising 160% - 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
13:00BULLISHBULLISHBULLISH
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 528 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 710.3510.50$10.431.4%360.9046
$46.00Jul 3110.2010.35$10.271.5%410.9269
$46.50Jul 319.759.90$9.821.5%220.9144
$47.50Jul 318.808.95$8.881.7%880.9053
$48.00Aug 148.708.85$8.771.7%400.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 1711.0511.25$11.151.8%2050.92841
$67.00Jul 611.0011.20$11.101.8%280.99--
$66.50Jul 1710.5510.75$10.651.9%20.92205
$66.50Jul 610.5010.70$10.601.9%170.99--
$66.50Jul 1010.5010.70$10.601.9%--1.0015

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%1630.04607
$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
$52.00Jul 80.050.06$0.0616.7%710.05372
$51.00Jul 100.080.09$0.0911.1%500.06520
$53.50Jul 80.100.12$0.1118.2%1100.11303
$51.50Jul 100.100.12$0.1118.2%1050.075.4K
$48.00Jul 170.110.13$0.1216.7%860.0513.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 358 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.8011.00$10.901.8%631.0023
$45.50Jul 610.3010.50$10.401.9%71.0021
$46.00Jul 69.8010.00$9.902.0%171.0017
$46.50Jul 69.309.50$9.402.1%301.0020
$47.00Jul 68.809.00$8.902.2%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.507.75$7.633.3%--1.00169
$64.00Jul 108.008.25$8.133.1%31.00278
$64.50Jul 108.508.75$8.632.9%101.0067
$65.00Jul 109.009.25$9.132.7%21.00206
$65.50Jul 109.509.70$9.602.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 677 active (total vol 118.5K, top 19.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.120.14$0.1315.4%6.8K0.412.4K
$56.00Jul 171.661.71$1.693.0%5.8K0.511.6K
$56.50Jul 60.010.02$0.0250.0%4.3K0.081.0K
$55.50Jul 60.420.50$0.4617.4%3.1K0.811.9K
$60.00Aug 71.431.49$1.464.1%2.8K0.32500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.040.06$0.0540.0%19.9K0.191.2K
$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%2.4K0.01982
$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 342.8%, max 815.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7465.5%52.3%790.6%9997
$46.00Jul 6Aug 14423.4%49.5%756.1%3717
$47.00Jul 6Aug 14401.1%48.3%729.7%6314
$47.50Jul 6Aug 7379.6%49.1%673.5%45108
$46.50Jul 6Aug 7371.5%50.4%636.9%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14465.5%50.8%815.6%13265
$46.00Jul 6Aug 14423.4%49.5%756.1%639
$67.00Jul 6Aug 7407.0%49.8%717.0%291
$47.00Jul 6Aug 7401.1%49.6%709.2%5247
$47.50Jul 6Aug 7379.6%49.1%673.5%243

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 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.22$1.78$0.228.09$60.22
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$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$0.50$3.50$0.507.00$52.50
$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
$51.00$50.50Aug 7$0.10$0.40$0.104.00$50.90

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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.43$4.43$0.577.77$52.43
$49.00$50.00Jul 31$0.88$0.88$0.127.33$49.88
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.60$3.60$0.409.00$63.40
$61.00$60.00Jul 20$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$59.00$58.00Jul 13$0.82$0.82$0.184.56$58.18
$60.00$58.00Jul 15$1.64$1.64$0.364.56$58.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 6Jul 8$0.05161.5%58.9%
$52.50Jul 6Jul 8$0.08142.6%54.5%
$58.50Jul 6Jul 8$0.08106.7%44.9%
$66.50Jul 10Jul 17$0.0876.7%57.6%
$53.00Jul 6Jul 8$0.10123.6%50.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 6Jul 10$0.05188.5%51.4%
$67.00Jul 6Jul 17$0.05407.0%59.6%
$62.00Jul 8Jul 10$0.0562.5%55.3%
$53.00Jul 6Jul 8$0.07123.6%50.5%
$53.50Jul 6Jul 8$0.10104.5%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 346 found (cheapest 0.57% of stock, avg 11.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.13$0.19$0.32$55.68$56.320.57%
$55.50Jul 6$0.46$0.05$0.51$54.99$56.010.91%
$56.50Jul 6$0.02$0.61$0.63$55.87$57.131.13%
$55.00Jul 6$0.96$0.02$0.98$54.02$55.981.75%
$57.00Jul 6$0.01$1.09$1.10$55.90$58.101.97%
$54.50Jul 6$1.44$0.02$1.46$53.04$55.962.61%
$56.00Jul 8$0.70$0.77$1.47$54.53$57.472.63%
$55.50Jul 8$0.98$0.54$1.52$53.98$57.022.72%
$56.50Jul 8$0.48$1.05$1.53$54.97$58.032.74%
$57.50Jul 6$0.01$1.60$1.61$55.89$59.112.88%

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$0.05$0.07$55.43$56.57
$56.00$55.00Jul 6$0.13$0.02$0.15$54.85$56.15
$56.00$55.50Jul 6$0.13$0.05$0.18$55.32$56.18
$58.00$53.50Jul 8$0.13$0.11$0.24$53.26$58.24
$58.00$54.00Jul 8$0.13$0.16$0.29$53.71$58.29
$57.50$53.50Jul 8$0.21$0.11$0.32$53.18$57.82
$57.50$54.00Jul 8$0.21$0.16$0.37$53.63$57.87
$58.00$54.50Jul 8$0.13$0.25$0.38$54.12$58.38
$57.00$53.50Jul 8$0.32$0.11$0.43$53.07$57.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 4.88, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Jul 20$0.83$0.174.88$53.17$55.83
55/5657/58Jul 20$0.81$0.194.26$55.19$57.81
54/5556/57Jul 20$0.80$0.204.00$54.20$56.80
46/4850/53Aug 14$2.39$0.613.92$45.61$52.39
50/5053/54Aug 14$0.76$0.243.17$49.74$53.76
50/5153/54Aug 14$0.76$0.243.17$50.24$53.76
50/5055/56Aug 14$0.37$0.132.85$50.13$55.37
50/5155/56Aug 14$0.37$0.132.85$50.63$55.37
53/5456/57Jul 20$0.73$0.272.70$53.27$56.73
52/5354/55Aug 14$0.72$0.282.57$52.28$54.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$64.00$65.00$66.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$65.00$66.00$67.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Jul 20$0.07$0.9313.29
$57.00$58.00$59.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$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. 209 found (best net $-0.01, 203 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$58.00$60.001:2Jul 20-$0.06$1.94
$60.00$62.001:2Jul 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-$0.23$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 5.72%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.1%5.72%5.83%138
$56.00Aug 7$2.890.520.1%5.17%5.27%79135
$57.00Aug 14$2.760.471.9%4.93%6.83%6515
$56.50Aug 7$2.650.491.0%4.74%5.74%111
$57.50Aug 14$2.560.452.8%4.58%7.37%222
$56.00Jul 31$2.550.520.1%4.56%4.67%139381
$57.00Aug 7$2.440.471.9%4.36%6.26%6724
$58.00Aug 14$2.360.433.7%4.22%7.90%263
$56.50Jul 31$2.310.491.0%4.13%5.13%27223
$57.50Aug 7$2.230.442.8%3.99%6.78%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 71,074
Total Puts 55,842
Put/Call Ratio 0.79
Net Difference 15,232

Prior's Put/Call Breakdown

Total Calls 150,875
Total Puts 45,545
Put/Call Ratio 0.30
Net Difference 105,330

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