Tour v291
SLV
iShares Silver Trust
$55.93 +1.65%
(7/6 13:05) ◀
|
Monday, July 6, 2026 (1:10pm)
January 2026
|
▶ (7/6 13:15)
◀ 7/6 13:10 ▶

Option Volume

Detail
ℹ
Current (07/06 1:10pm) 129,431
Calls: 73,208 (57%)
Puts: 56,223 (43%)
Prior (07/02) 197,828
Calls: 151,501 (77%)
Puts: 46,327 (23%)
Current vs Prior -34.57%
Calls: -51.68% (Calls)
Puts: +21.36% (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 -55.79%
Calls: -56.22%
Puts: -55.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:10pm) $22.02M
Calls: $15.44M (70%)
Puts: $6.58M (30%)
Prior (07/02) $23.66M
Calls: $19.19M (81%)
Puts: $4.47M (19%)
Current vs Prior -6.94%
Calls: -19.55%
Puts: +47.21%
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 -70.25%
Calls: -15.25%
Puts: -88.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:10pm) 0.77
Prior (07/02) 0.31
Current vs Prior +151.15%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1.55%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:10pm) 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% | 3.16%4.31% | 6.49%5.79% | 13.41%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.13% | -28.93%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.17% | -26.44%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.13% | -28.93%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.40% | 6.75%
Calls: 14.58% | 7.00%
Puts: 22.22% | 6.49%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +133.50% | -11.53%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +49.98% | -41.75%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($15.44M). P/C ratio rising 151% - 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
13:05BULLISHBULLISHBULLISH
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 531 of results (avg 4.6%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.3011.50$11.401.8%360.9374
$45.00Jul 1711.0011.20$11.101.8%--0.97237
$45.00Jul 1510.9511.15$11.051.8%820.9831
$45.00Jul 1010.9011.10$11.001.8%40.9944
$45.00Jul 610.8511.05$10.951.8%630.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 711.3011.45$11.381.3%10.861
$67.00Jul 3111.2011.35$11.271.3%210.89244
$66.00Jul 3110.2510.40$10.331.5%--0.8852
$64.50Jul 318.859.00$8.931.7%100.8520
$64.00Jul 318.408.55$8.481.8%10.84128

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%1640.04607
$66.50Jul 170.100.11$0.119.1%100.052.4K
$66.00Jul 170.110.12$0.128.3%940.057.0K
$60.00Jul 100.120.14$0.1315.4%1.2K0.102.8K
$65.00Jul 170.130.15$0.1414.3%4010.0621.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 100.080.09$0.0911.1%500.06520
$53.50Jul 80.100.12$0.1118.2%1100.11303
$48.00Jul 170.110.13$0.1216.7%860.0513.2K
$45.00Jul 240.110.13$0.1216.7%1000.041.7K
$52.00Jul 100.120.13$0.137.7%1580.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 362 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 69.359.55$9.452.1%301.0020
$46.00Jul 89.8510.10$9.982.5%--1.0012
$48.00Jul 67.858.05$7.952.5%80.997
$48.50Jul 67.357.55$7.452.7%40.99110
$49.00Jul 66.857.05$6.952.9%10.9936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 60.961.12$1.0415.4%1031.00160
$57.50Jul 61.451.62$1.5411.0%21.0035
$58.00Jul 61.972.12$2.057.3%401.00130
$58.50Jul 62.452.62$2.546.7%--1.0063
$59.00Jul 62.953.15$3.056.6%111.00129

Most actively traded options today. High liquidity = easy entry/exit. 684 active (total vol 120.9K, top 20.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.100.14$0.1233.3%6.9K0.462.4K
$56.00Jul 171.661.72$1.693.6%5.9K0.511.6K
$56.50Jul 60.010.03$0.02100.0%4.4K0.101.0K
$55.50Jul 60.440.51$0.4814.6%3.1K0.851.9K
$60.00Aug 71.461.53$1.504.7%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.030.04$0.0425.0%20.1K0.151.2K
$55.00Jul 60.010.02$0.0250.0%4.2K0.061.3K
$49.00Aug 140.790.86$0.838.4%2.5K0.174
$54.00Jul 60.000.01$0.01100.0%2.4K0.01982
$50.00Jul 170.210.22$0.224.5%1.5K0.0929.0K

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 347.5%, max 826.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7472.1%52.3%801.9%9997
$46.00Jul 6Aug 14429.9%49.6%766.6%3717
$47.00Jul 6Aug 14407.4%48.3%744.2%6314
$47.50Jul 6Aug 7385.7%49.0%687.9%45108
$46.50Jul 6Aug 7377.2%50.6%646.2%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14472.1%51.0%826.2%13265
$46.00Jul 6Aug 14429.9%49.6%766.6%639
$67.00Jul 6Aug 7409.4%49.8%722.7%291
$47.00Jul 6Aug 7407.4%49.7%719.1%5247
$47.50Jul 6Aug 7385.7%49.0%687.9%243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 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
$65.00$66.00Aug 14$0.11$0.89$0.118.09$65.11
$60.00$62.00Jul 20$0.23$1.77$0.237.70$60.23
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
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$0.17$0.83$0.174.88$50.83
$50.50$50.00Aug 7$0.10$0.40$0.104.00$50.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Aug 14$0.90$0.90$0.109.00$47.90
$48.00$53.00Jul 20$4.46$4.46$0.548.26$52.46
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$49.00$50.00Jul 31$0.87$0.87$0.136.69$49.87
$50.00$51.00Jul 31$0.83$0.83$0.174.88$50.83
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$1.61$1.61$0.394.13$58.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06123.2%48.0%
$51.00Jul 6Jul 8$0.08203.3%66.2%
$51.50Jul 6Jul 8$0.08184.3%63.3%
$52.00Jul 6Jul 8$0.08165.2%57.2%
$52.50Jul 6Jul 8$0.08146.1%54.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.05123.2%48.0%
$53.00Jul 6Jul 8$0.06126.9%49.7%
$58.50Jul 6Jul 8$0.08105.9%46.1%
$53.50Jul 6Jul 8$0.10107.6%48.5%
$65.00Jul 10Jul 17$0.1067.8%54.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 0.54% of stock, avg 11.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.12$0.18$0.30$55.70$56.300.54%
$55.50Jul 6$0.48$0.04$0.52$54.98$56.020.93%
$56.50Jul 6$0.02$0.55$0.57$55.93$57.071.02%
$55.00Jul 6$0.95$0.02$0.97$54.03$55.971.73%
$57.00Jul 6$0.01$1.04$1.05$55.95$58.051.88%
$54.50Jul 6$1.45$0.02$1.47$53.03$55.972.63%
$56.00Jul 8$0.72$0.77$1.49$54.51$57.492.66%
$57.50Jul 6$0.01$1.54$1.55$55.95$59.052.77%
$55.50Jul 8$1.00$0.55$1.55$53.95$57.052.77%
$56.50Jul 8$0.50$1.05$1.55$54.95$58.052.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.63%)

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$0.04$0.06$55.44$56.56
$56.00$55.00Jul 6$0.12$0.02$0.14$54.86$56.14
$56.00$55.50Jul 6$0.12$0.04$0.16$55.34$56.16
$58.00$53.50Jul 8$0.15$0.11$0.26$53.24$58.26
$58.00$54.00Jul 8$0.15$0.16$0.31$53.69$58.31
$57.50$53.50Jul 8$0.22$0.11$0.33$53.17$57.83
$57.50$54.00Jul 8$0.22$0.16$0.38$53.62$57.88
$58.00$54.50Jul 8$0.15$0.25$0.40$54.10$58.40
$57.00$53.50Jul 8$0.34$0.11$0.45$53.05$57.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 4.56, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/5657/58Jul 20$0.82$0.184.56$55.18$57.82
46/4851/53Aug 14$1.63$0.374.41$46.37$52.63
54/5556/57Jul 20$0.81$0.194.26$54.19$56.81
53/5455/56Jul 20$0.80$0.204.00$53.20$55.80
50/5051/53Aug 14$1.52$0.483.17$48.98$52.52
50/5053/54Aug 14$0.74$0.262.85$49.76$53.74
50/5153/54Aug 14$0.73$0.272.70$50.27$53.73
53/5456/57Jul 20$0.72$0.282.57$53.28$56.72
54/5557/58Jul 20$0.72$0.282.57$54.28$57.72
51/5253/54Aug 14$1.05$0.452.33$51.45$54.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$55.00$56.00$57.00Jul 20$0.08$0.9211.50
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Jul 20$0.09$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
$56.50$57.00$57.50Jul 10$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. 208 found (best net $-0.01, 202 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$58.00$60.001:2Jul 20-$0.08$1.92
$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-$0.22$1.78
$50.00$49.001:2Jul 15-$0.07$0.93
$46.00$45.001:2Jul 24-$0.08$0.92
$48.00$47.001:2Jul 20-$0.09$0.91
$49.00$48.001:2Jul 20-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 151 found (best yield 5.72%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.530.1%5.72%5.85%138
$56.50Aug 14$3.000.501.0%5.36%6.38%1--
$56.00Aug 7$2.910.530.1%5.20%5.33%89135
$57.00Aug 14$2.780.481.9%4.97%6.88%6515
$56.50Aug 7$2.680.501.0%4.79%5.81%111
$57.50Aug 14$2.580.462.8%4.61%7.42%222
$56.00Jul 31$2.550.520.1%4.56%4.68%139381
$57.00Aug 7$2.470.471.9%4.42%6.33%6924
$58.00Aug 14$2.390.433.7%4.27%7.97%263
$56.50Jul 31$2.320.491.0%4.15%5.17%27223

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 73,208
Total Puts 56,223
Put/Call Ratio 0.77
Net Difference 16,985

Prior's Put/Call Breakdown

Total Calls 151,501
Total Puts 46,327
Put/Call Ratio 0.31
Net Difference 105,174

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