Tour v291
SLV
iShares Silver Trust
$55.91 +1.62%
(7/6 13:10) ◀
|
Monday, July 6, 2026 (1:15pm)
January 2026
|
▶ (7/6 13:20)
◀ 7/6 13:15 ▶

Option Volume

Detail
ℹ
Current (07/06 1:15pm) 130,504
Calls: 73,825 (57%)
Puts: 56,679 (43%)
Prior (07/02) 198,660
Calls: 152,137 (77%)
Puts: 46,523 (23%)
Current vs Prior -34.31%
Calls: -51.47% (Calls)
Puts: +21.83% (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 -55.43%
Calls: -55.85%
Puts: -54.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:15pm) $22.28M
Calls: $15.56M (70%)
Puts: $6.71M (30%)
Prior (07/02) $23.76M
Calls: $19.23M (81%)
Puts: $4.53M (19%)
Current vs Prior -6.23%
Calls: -19.06%
Puts: +48.27%
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 -69.90%
Calls: -14.56%
Puts: -87.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:15pm) 0.77
Prior (07/02) 0.31
Current vs Prior +151.06%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:15pm) 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% | 3.13%4.29% | 6.49%5.81% | 13.32%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.12% | -29.71%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.16% | -27.25%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.12% | -29.71%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.70% | 5.27%
Calls: 17.39% | 4.12%
Puts: 20.00% | 6.41%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +137.31% | -30.93%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +52.42% | -54.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($15.56M). 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
13:10BULLISHBULLISHBULLISH
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 526 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 3110.2010.35$10.271.5%410.9269
$54.50Jul 313.353.40$3.381.5%780.61111
$48.00Aug 148.708.85$8.771.7%400.86--
$45.00Aug 711.2511.45$11.351.8%360.9374
$45.00Jul 1510.9011.10$11.001.8%820.9831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 3110.3010.45$10.381.4%--0.8952
$64.50Jul 318.909.05$8.981.7%100.8620
$67.00Aug 711.3511.55$11.451.7%10.871
$67.00Jul 611.0011.20$11.101.8%290.99--
$66.50Jul 610.5010.70$10.601.9%180.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 157 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Jul 170.100.11$0.119.1%100.052.4K
$66.00Jul 170.110.12$0.128.3%940.057.0K
$65.00Jul 170.130.15$0.1414.3%4010.0621.9K
$64.50Jul 170.140.16$0.1513.3%90.072.2K
$59.50Jul 100.150.17$0.1612.5%940.12166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 80.050.06$0.0616.7%350.06111
$53.00Jul 80.070.08$0.0812.5%1.4K0.08489
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 361 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 107.507.70$7.602.6%--1.00169
$64.00Jul 108.008.20$8.102.5%31.00278
$64.50Jul 108.508.70$8.602.3%101.0067
$65.00Jul 109.009.20$9.102.2%21.00206
$65.50Jul 109.459.70$9.572.6%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 686 active (total vol 121.8K, top 20.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.100.13$0.1225.0%7.0K0.402.4K
$56.00Jul 171.651.70$1.673.0%5.9K0.511.6K
$56.50Jul 60.010.02$0.0250.0%4.4K0.081.0K
$55.50Jul 60.420.50$0.4617.4%3.1K0.841.9K
$60.00Aug 71.431.52$1.486.1%2.8K0.32500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.030.04$0.0425.0%20.2K0.161.2K
$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. 84 strikes (avg 360.9%, max 840.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7477.0%52.4%809.8%9997
$46.00Jul 6Aug 14433.8%49.5%775.8%3717
$47.00Jul 6Aug 14411.0%48.2%753.1%6314
$47.50Jul 6Aug 7389.0%48.9%694.6%45108
$46.50Jul 6Aug 7380.7%50.4%655.2%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14477.0%50.7%840.5%20265
$46.00Jul 6Aug 14433.8%49.5%775.8%639
$67.00Jul 6Aug 7417.0%49.6%740.2%301
$47.00Jul 6Aug 7411.0%49.6%728.9%5247
$47.50Jul 6Aug 7389.0%48.9%694.6%243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 8.09, avg 1.94)

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
$63.00$64.00Aug 14$0.15$0.85$0.155.67$63.15
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$0.14$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. 264 found (best R:R 9.53, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.43$4.43$0.577.77$52.43
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$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
$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$3.62$3.62$0.389.53$63.38
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$59.00$58.00Jul 13$0.83$0.83$0.174.88$58.17
$62.00$61.00Aug 7$0.83$0.83$0.174.88$61.17
$60.00$58.00Jul 15$1.62$1.62$0.384.26$58.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06126.9%48.7%
$51.00Jul 6Jul 8$0.07204.2%65.7%
$51.50Jul 6Jul 8$0.07184.9%62.7%
$52.00Jul 6Jul 8$0.07165.5%56.6%
$52.50Jul 6Jul 8$0.08146.1%52.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 6Jul 10$0.05193.1%52.1%
$53.00Jul 6Jul 8$0.07126.7%49.9%
$58.50Jul 6Jul 8$0.07109.4%46.9%
$53.50Jul 6Jul 8$0.10107.0%47.8%
$65.00Jul 10Jul 17$0.1068.2%54.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 350 found (cheapest 0.57% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.12$0.20$0.32$55.68$56.320.57%
$55.50Jul 6$0.46$0.04$0.50$55.00$56.000.89%
$56.50Jul 6$0.02$0.60$0.62$55.88$57.121.11%
$55.00Jul 6$0.94$0.02$0.96$54.04$55.961.72%
$57.00Jul 6$0.01$1.09$1.10$55.90$58.101.97%
$54.50Jul 6$1.44$0.01$1.45$53.05$55.952.59%
$56.00Jul 8$0.70$0.78$1.48$54.52$57.482.65%
$55.50Jul 8$0.97$0.55$1.52$53.98$57.022.72%
$56.50Jul 8$0.49$1.07$1.56$54.94$58.062.79%
$57.50Jul 6$0.01$1.59$1.60$55.90$59.102.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.07% of stock, avg 4.64%)

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$0.26$0.41$54.09$58.41
$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. 33 found (best R:R 4.41, avg credit $0.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
55/5657/58Jul 20$0.80$0.204.00$55.20$57.80
50/5051/53Aug 14$1.51$0.493.08$48.99$52.51
51/5253/54Aug 14$0.75$0.253.00$50.75$53.75
50/5053/54Aug 14$0.73$0.272.70$49.77$53.73
50/5153/54Aug 14$0.73$0.272.70$50.27$53.73
53/5456/57Jul 20$0.71$0.292.45$53.29$56.71
54/5557/58Jul 20$0.71$0.292.45$54.29$57.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Jul 20$0.09$0.9110.11
$53.00$53.50$54.00Jul 8$0.05$0.459.00
$51.00$51.50$52.00Jul 13$0.05$0.459.00
$56.00$57.00$58.00Jul 20$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.08$0.9211.50
$54.00$55.00$56.00Jul 20$0.09$0.9110.11
$54.50$55.00$55.50Jul 8$0.05$0.459.00
$55.00$55.50$56.00Jul 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. 207 found (best net $-0.01, 201 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
$48.00$47.001:2Jul 20-$0.09$0.91
$49.00$48.001:2Jul 20-$0.10$0.90
$46.00$45.001:2Jul 24-$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 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.2%5.72%5.88%138
$56.50Aug 14$2.980.501.1%5.33%6.39%1--
$56.00Aug 7$2.890.520.2%5.17%5.33%89135
$57.00Aug 14$2.760.481.9%4.94%6.89%6515
$56.50Aug 7$2.660.501.1%4.76%5.81%111
$57.50Aug 14$2.560.462.8%4.58%7.42%222
$56.00Jul 31$2.530.520.2%4.53%4.69%139381
$57.00Aug 7$2.440.471.9%4.36%6.31%6924
$58.00Aug 14$2.370.433.7%4.24%7.98%263
$56.50Jul 31$2.300.491.1%4.11%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 73,825
Total Puts 56,679
Put/Call Ratio 0.77
Net Difference 17,146

Prior's Put/Call Breakdown

Total Calls 152,137
Total Puts 46,523
Put/Call Ratio 0.31
Net Difference 105,614

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