Tour v291
SLV
iShares Silver Trust
$55.97 +1.73%
(7/6 13:20) ◀
|
Monday, July 6, 2026 (1:25pm)
January 2026
|
▶ (7/6 13:30)
◀ 7/6 13:25 ▶

Option Volume

Detail
ℹ
Current (07/06 1:25pm) 132,865
Calls: 74,664 (56%)
Puts: 58,201 (44%)
Prior (07/02) 200,155
Calls: 153,065 (76%)
Puts: 47,090 (24%)
Current vs Prior -33.62%
Calls: -51.22% (Calls)
Puts: +23.60% (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 -54.62%
Calls: -55.35%
Puts: -53.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:25pm) $22.79M
Calls: $16.00M (70%)
Puts: $6.80M (30%)
Prior (07/02) $23.64M
Calls: $18.74M (79%)
Puts: $4.90M (21%)
Current vs Prior -3.58%
Calls: -14.63%
Puts: +38.71%
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 -69.20%
Calls: -12.18%
Puts: -87.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:25pm) 0.78
Prior (07/02) 0.31
Current vs Prior +153.38%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3.07%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:25pm) 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 1.23% | 3.14%4.31% | 6.52%5.79% | 13.40%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -62.53% | -29.38%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -61.53% | -26.91%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -62.53% | -29.38%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.63% | 5.29%
Calls: 25.49% | 4.00%
Puts: 27.78% | 6.58%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +237.94% | -30.67%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +117.06% | -54.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($16.00M). P/C ratio rising 153% - 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
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
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 517 of results (avg 4.5%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 1010.9011.10$11.001.8%40.9944
$45.00Jul 610.8511.05$10.951.8%631.0023
$48.50Jul 317.958.10$8.031.9%920.8858
$45.50Jul 1510.4510.65$10.551.9%21.0017
$45.50Jul 1010.4010.60$10.501.9%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 711.3011.50$11.401.8%10.861
$67.00Jul 3111.2011.40$11.301.8%210.90244
$67.00Jul 610.9511.15$11.051.8%300.99--
$66.50Jul 1710.5010.70$10.601.9%20.95205
$66.50Jul 610.4510.65$10.551.9%190.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.48, cheapest $0.07)

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
$60.00Jul 100.120.13$0.137.7%1.2K0.102.8K
$65.00Jul 170.130.14$0.147.1%4010.0621.9K
$64.50Jul 170.140.16$0.1513.3%100.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.060.07$0.0714.3%1090.036.7K
$53.00Jul 80.070.08$0.0812.5%1.4K0.08489
$51.00Jul 100.080.09$0.0911.1%500.06520
$47.00Jul 170.090.10$0.1010.0%450.0412.1K
$53.50Jul 80.100.12$0.1118.2%1100.11303

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 365 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.8511.05$10.951.8%631.0023
$45.50Jul 610.3510.55$10.451.9%71.0021
$46.00Jul 69.8510.05$9.952.0%171.0017
$46.50Jul 69.359.55$9.452.1%301.0020
$47.00Jul 68.859.05$8.952.2%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.457.70$7.583.3%--1.00169
$64.00Jul 107.958.15$8.052.5%31.00278
$64.50Jul 108.458.65$8.552.3%101.0067
$65.00Jul 108.959.15$9.052.2%21.00206
$65.50Jul 109.409.65$9.532.6%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 692 active (total vol 124.0K, top 21.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.110.15$0.1330.8%7.1K0.452.4K
$56.00Jul 171.671.73$1.703.5%5.9K0.511.6K
$56.50Jul 60.020.03$0.0333.3%4.4K0.121.0K
$55.50Jul 60.440.57$0.5125.5%3.2K0.851.9K
$60.00Aug 71.441.53$1.496.0%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.030.04$0.0425.0%21.2K0.151.2K
$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
$56.00Jul 60.150.20$0.1827.8%1.5K0.55364

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 372.2%, max 870.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7492.1%52.7%833.1%9997
$46.00Jul 6Aug 14448.2%49.5%804.7%3717
$47.00Jul 6Aug 14424.6%48.2%781.2%6314
$47.50Jul 6Aug 7401.9%48.7%724.8%45108
$46.50Jul 6Aug 7393.2%50.5%678.7%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14492.1%50.7%870.4%20265
$46.00Jul 6Aug 14448.2%49.5%804.7%639
$67.00Jul 6Aug 7427.4%49.7%760.1%311
$47.00Jul 6Aug 7424.6%49.7%754.8%5247
$47.50Jul 6Aug 7401.9%48.7%724.8%243

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 8.09, avg 1.96)

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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.23$1.77$0.237.70$47.77
$50.00$49.00Jul 31$0.13$0.87$0.136.69$49.87
$53.00$50.00Jul 20$0.44$2.56$0.445.82$52.56
$51.00$50.00Jul 31$0.18$0.82$0.184.56$50.82
$54.00$53.50Jul 13$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. 267 found (best R:R 12.33, avg 1.50)

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$0.85$0.85$0.155.67$49.85
$50.00$51.00Jul 31$0.83$0.83$0.174.88$50.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Aug 7$1.85$1.85$0.1512.33$65.15
$61.00$60.00Jul 20$0.88$0.88$0.127.33$60.12
$65.00$63.00Aug 7$1.75$1.75$0.257.00$63.25
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06128.9%48.3%
$51.00Jul 6Jul 8$0.08211.7%66.2%
$51.50Jul 6Jul 8$0.08191.8%63.2%
$52.00Jul 6Jul 8$0.08172.0%58.4%
$66.50Jul 10Jul 17$0.0876.6%57.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.05128.9%48.3%
$53.00Jul 6Jul 8$0.07132.0%50.4%
$53.50Jul 6Jul 8$0.10111.9%48.4%
$58.50Jul 6Jul 8$0.10110.8%45.8%
$58.00Jul 6Jul 8$0.1392.2%44.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 353 found (cheapest 0.55% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.13$0.18$0.31$55.69$56.310.55%
$55.50Jul 6$0.51$0.04$0.55$54.95$56.050.98%
$56.50Jul 6$0.03$0.55$0.58$55.92$57.081.04%
$55.00Jul 6$0.97$0.02$0.99$54.01$55.991.77%
$57.00Jul 6$0.01$1.06$1.07$55.93$58.071.91%
$54.50Jul 6$1.47$0.01$1.48$53.02$55.982.64%
$56.00Jul 8$0.73$0.76$1.49$54.51$57.492.66%
$55.50Jul 8$1.00$0.53$1.53$53.97$57.032.73%
$57.50Jul 6$0.01$1.53$1.54$55.96$59.042.75%
$56.50Jul 8$0.50$1.04$1.54$54.96$58.042.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.09% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Jul 6$0.03$0.02$0.05$54.95$56.55
$56.50$55.50Jul 6$0.03$0.04$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$0.04$0.17$55.33$56.17
$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 $0.81)

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$0.79$0.213.76$53.21$55.79
50/5051/53Aug 14$1.50$0.503.00$49.00$52.50
51/5253/54Aug 14$0.75$0.253.00$50.75$53.75
50/5153/54Aug 14$0.74$0.262.85$50.26$53.74
54/5557/58Jul 20$0.72$0.282.57$54.28$57.72
50/5053/54Aug 14$0.72$0.282.57$49.78$53.72
53/5456/57Jul 20$0.71$0.292.45$53.29$56.71

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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 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
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$63.00$65.00$67.00Aug 7$0.10$1.9019.00
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$55.00$56.00$57.00Jul 20$0.09$0.9110.11
$55.50$56.00$56.50Jul 8$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. 211 found (best net $-0.01, 205 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-$0.09$0.91
$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 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.1%5.72%5.77%138
$56.50Aug 14$3.000.500.9%5.36%6.31%1--
$56.00Aug 7$2.910.520.1%5.20%5.25%89135
$57.00Aug 14$2.780.481.8%4.97%6.81%6515
$56.50Aug 7$2.680.500.9%4.79%5.74%111
$57.50Aug 14$2.580.462.7%4.61%7.34%222
$56.00Jul 31$2.560.520.1%4.57%4.63%139381
$57.00Aug 7$2.460.471.8%4.40%6.24%6924
$58.00Aug 14$2.380.433.6%4.25%7.88%263
$56.50Jul 31$2.320.490.9%4.15%5.09%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 74,664
Total Puts 58,201
Put/Call Ratio 0.78
Net Difference 16,463

Prior's Put/Call Breakdown

Total Calls 153,065
Total Puts 47,090
Put/Call Ratio 0.31
Net Difference 105,975

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