Tour v291
SLV
iShares Silver Trust
$55.97 +1.72%
(7/6 13:40) ◀
|
Monday, July 6, 2026 (1:45pm)
January 2026
|
▶ (7/6 13:50)
◀ 7/6 13:45 ▶

Option Volume

Detail
ℹ
Current (07/06 1:45pm) 144,522
Calls: 78,371 (54%)
Puts: 66,151 (46%)
Prior (07/02) 210,215
Calls: 158,167 (75%)
Puts: 52,048 (25%)
Current vs Prior -31.25%
Calls: -50.45% (Calls)
Puts: +27.10% (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 -50.64%
Calls: -53.13%
Puts: -47.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:45pm) $23.76M
Calls: $16.79M (71%)
Puts: $6.97M (29%)
Prior (07/02) $23.72M
Calls: $18.56M (78%)
Puts: $5.16M (22%)
Current vs Prior +0.16%
Calls: -9.53%
Puts: +35.00%
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 -67.89%
Calls: -7.84%
Puts: -87.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:45pm) 0.84
Prior (07/02) 0.33
Current vs Prior +156.50%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +11.61%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:45pm) 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%4.29% | 6.50%5.86% | 13.31%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.15% | -28.98%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.20% | -26.50%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.15% | -28.98%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.49% | 5.12%
Calls: 17.65% | 4.90%
Puts: 13.33% | 5.33%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +96.57% | -32.90%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +26.26% | -55.82%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($16.79M). P/C ratio rising 156% - 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 NEUTRAL
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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 541 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 313.103.15$3.131.6%4590.581.5K
$48.00Aug 78.608.75$8.681.7%360.8846
$45.00Aug 711.3011.50$11.401.8%370.9374
$45.00Jul 3111.2011.40$11.301.8%260.95147
$45.00Jul 1010.9511.15$11.051.8%40.9944
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 711.2511.45$11.351.8%10.861
$67.00Jul 3111.1511.35$11.251.8%210.89244
$67.00Jul 1710.9511.15$11.051.8%2050.93841
$67.00Jul 610.9011.10$11.001.8%340.99--
$64.00Jul 107.958.10$8.031.9%61.00278

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%2040.04607
$58.50Jul 80.090.10$0.1010.0%2830.1063
$66.50Jul 170.100.11$0.119.1%100.052.4K
$56.00Jul 60.110.13$0.1216.7%7.9K0.472.4K
$60.00Jul 100.120.13$0.137.7%1.2K0.102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1.0K0.0413.2K
$45.00Jul 170.060.07$0.0714.3%1100.036.7K
$53.00Jul 80.070.08$0.0812.5%1.4K0.08489
$51.00Jul 100.080.09$0.0911.1%500.06520
$50.00Jul 130.080.09$0.0911.1%1500.05121

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 368 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.9011.10$11.001.8%631.0023
$45.50Jul 610.4010.60$10.501.9%71.0021
$46.00Jul 69.9010.10$10.002.0%171.0017
$46.50Jul 69.409.60$9.502.1%301.0020
$47.00Jul 68.909.10$9.002.2%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 85.405.60$5.503.6%11.008
$62.00Jul 85.906.10$6.003.3%11.002
$62.50Jul 86.406.60$6.503.1%21.0013
$63.00Jul 86.907.10$7.002.9%81.007
$64.50Jul 88.408.60$8.502.4%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 135.3K, top 25.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.110.13$0.1216.7%7.9K0.472.4K
$56.00Jul 171.691.74$1.722.9%5.9K0.521.6K
$56.50Jul 60.010.02$0.0250.0%4.6K0.091.0K
$55.50Jul 60.460.55$0.5117.6%3.3K0.881.9K
$60.00Aug 71.471.54$1.514.6%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.020.03$0.0333.3%25.2K0.121.2K
$55.00Jul 60.000.01$0.01100.0%4.2K0.031.3K
$56.00Jul 60.140.16$0.1513.3%3.8K0.53364
$49.00Aug 140.790.85$0.827.3%2.5K0.174
$54.00Jul 60.000.01$0.01100.0%2.4K0.01982

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 402.8%, max 934.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7526.6%52.7%899.9%10097
$46.00Jul 6Aug 14479.8%49.7%865.3%3717
$47.00Jul 6Aug 14454.5%48.4%840.0%6314
$47.50Jul 6Aug 7430.3%48.7%782.8%45108
$46.50Jul 6Aug 7420.9%50.5%733.8%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14526.6%50.9%934.9%20265
$46.00Jul 6Aug 14479.8%49.7%865.3%639
$67.00Jul 6Aug 7455.6%49.8%814.2%351
$47.00Jul 6Aug 7454.5%49.8%811.9%5247
$47.50Jul 6Aug 7430.3%48.7%782.8%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 8.09, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$65.00$66.00Aug 14$0.12$0.88$0.127.33$65.12
$60.00$62.00Jul 20$0.25$1.75$0.257.00$60.25
$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$0.22$1.78$0.228.09$47.78
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$53.00$50.00Jul 20$0.43$2.57$0.435.98$52.57
$51.00$50.00Jul 31$0.17$0.83$0.174.88$50.83
$53.50$53.00Jul 13$0.10$0.40$0.104.00$53.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 12.33, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.40$4.40$0.607.33$52.40
$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
$54.50$55.00Jul 8$0.40$0.40$0.104.00$54.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Aug 7$1.85$1.85$0.1512.33$65.15
$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$0.81$0.81$0.194.26$58.19
$59.50$59.00Jul 17$0.40$0.40$0.104.00$59.10

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
$59.00Jul 6Jul 8$0.06136.6%48.0%
$52.50Jul 6Jul 8$0.08163.4%54.9%
$53.00Jul 6Jul 8$0.08142.1%51.1%
$66.50Jul 10Jul 17$0.0876.3%57.2%
$58.50Jul 6Jul 8$0.09117.3%45.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.05136.6%48.0%
$67.00Jul 6Jul 17$0.05455.6%59.2%
$58.50Jul 6Jul 8$0.06117.3%45.5%
$53.00Jul 6Jul 8$0.07142.1%51.1%
$60.50Jul 6Jul 10$0.08222.0%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.48% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.12$0.15$0.27$55.73$56.270.48%
$56.50Jul 6$0.02$0.51$0.53$55.97$57.030.95%
$55.50Jul 6$0.51$0.03$0.54$54.96$56.040.96%
$55.00Jul 6$0.98$0.01$0.99$54.01$55.991.77%
$57.00Jul 6$0.01$1.01$1.02$55.98$58.021.82%
$56.00Jul 8$0.73$0.75$1.48$54.52$57.482.64%
$54.50Jul 6$1.51$0.01$1.52$52.98$56.022.72%
$56.50Jul 8$0.51$1.02$1.53$54.97$58.032.73%
$57.50Jul 6$0.01$1.54$1.55$55.95$59.052.77%
$55.50Jul 8$1.02$0.53$1.55$53.95$57.052.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Jul 6$0.02$0.03$0.05$55.45$56.55
$56.00$55.50Jul 6$0.12$0.03$0.15$55.35$56.15
$58.50$54.00Jul 8$0.10$0.15$0.25$53.75$58.75
$58.00$54.00Jul 8$0.15$0.15$0.30$53.70$58.30
$58.50$54.50Jul 8$0.10$0.24$0.34$54.16$58.84
$57.50$54.00Jul 8$0.22$0.15$0.37$53.63$57.87
$58.00$54.50Jul 8$0.15$0.24$0.39$54.11$58.39
$58.50$55.00Jul 8$0.10$0.35$0.45$54.55$58.95
$57.50$54.50Jul 8$0.22$0.24$0.46$54.04$57.96
$57.00$54.00Jul 8$0.34$0.15$0.49$53.51$57.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 4.26, avg credit $0.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Jul 20$0.81$0.194.26$53.19$55.81
55/5657/58Jul 20$0.80$0.204.00$55.20$57.80
54/5556/57Jul 20$0.78$0.223.55$54.22$56.78
53/5456/57Jul 20$0.69$0.312.23$53.31$56.69
54/5557/58Jul 20$0.69$0.312.23$54.31$57.69
53/5457/58Jul 20$0.60$0.401.50$53.40$57.60
49/5051/52Jul 31$0.54$0.461.17$49.46$51.54
56/5758/60Jul 20$1.03$0.971.06$55.97$59.03
55/5658/60Jul 20$0.94$1.060.89$55.06$58.94
57/5860/62Jul 20$0.94$1.060.89$57.06$60.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Jul 20$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$65.00$67.00Aug 7$0.10$1.9019.00
$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
$59.00$60.00$61.00Aug 7$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 205 found (best net $-0.01, 199 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 20-$0.09$1.91
$63.00$64.001:2Jul 6$0.00$1.00
$64.00$65.001:2Jul 15-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$46.001:2Aug 14-$0.23$1.77
$50.00$49.001:2Jul 15-$0.05$0.95
$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 5.81%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.250.530.1%5.81%5.86%188
$56.50Aug 14$3.000.510.9%5.36%6.31%1--
$56.00Aug 7$2.920.530.1%5.22%5.27%89135
$57.00Aug 14$2.810.481.8%5.02%6.86%6515
$56.50Aug 7$2.700.500.9%4.82%5.77%511
$57.50Aug 14$2.600.462.7%4.65%7.38%222
$56.00Jul 31$2.570.520.1%4.59%4.65%139381
$57.00Aug 7$2.480.471.8%4.43%6.27%7424
$58.00Aug 14$2.390.433.6%4.27%7.90%263
$56.50Jul 31$2.340.490.9%4.18%5.13%31223

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 78,371
Total Puts 66,151
Put/Call Ratio 0.84
Net Difference 12,220

Prior's Put/Call Breakdown

Total Calls 158,167
Total Puts 52,048
Put/Call Ratio 0.33
Net Difference 106,119

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