Tour v291
SLV
iShares Silver Trust
$56.03 +1.84%
(7/6 13:45) ◀
|
Monday, July 6, 2026 (1:50pm)
January 2026
|
▶ (7/6 13:55)
◀ 7/6 13:50 ▶

Option Volume

Detail
ℹ
Current (07/06 1:50pm) 145,420
Calls: 79,038 (54%)
Puts: 66,382 (46%)
Prior (07/02) 211,880
Calls: 158,833 (75%)
Puts: 53,047 (25%)
Current vs Prior -31.37%
Calls: -50.24% (Calls)
Puts: +25.14% (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 -50.33%
Calls: -52.73%
Puts: -47.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 1:50pm) $23.97M
Calls: $17.03M (71%)
Puts: $6.94M (29%)
Prior (07/02) $23.90M
Calls: $18.82M (79%)
Puts: $5.07M (21%)
Current vs Prior +0.31%
Calls: -9.52%
Puts: +36.79%
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 -67.61%
Calls: -6.51%
Puts: -87.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 1:50pm) 0.84
Prior (07/02) 0.33
Current vs Prior +151.47%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +11.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 1:50pm) 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 1.20% | 3.14%4.28% | 6.51%5.80% | 13.44%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -63.65% | -29.46%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -62.68% | -26.99%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -63.65% | -29.46%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.94% | 5.79%
Calls: 12.50% | 6.58%
Puts: 31.37% | 5.00%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +178.43% | -24.12%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +78.83% | -50.04%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($17.03M). 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 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
13:45BULLISHBULLISHBULLISH
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 537 of results (avg 4.3%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 710.4510.60$10.521.4%360.9046
$46.00Jul 3110.3010.45$10.381.4%410.9269
$57.00Jul 100.650.66$0.661.5%1.6K0.372.6K
$47.50Jul 318.909.05$8.981.7%880.9053
$48.00Aug 148.808.95$8.881.7%400.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 711.2511.45$11.351.8%10.871
$67.00Jul 1710.9511.15$11.051.8%2060.95841
$67.00Jul 610.9011.10$11.001.8%340.99--
$56.50Jul 312.702.75$2.731.8%50.51154
$66.50Jul 1710.4510.65$10.551.9%20.95205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%2110.04607
$59.00Jul 80.060.07$0.0714.3%1640.07265
$58.50Jul 80.090.10$0.1010.0%2860.1063
$66.50Jul 170.100.11$0.119.1%100.052.4K
$60.00Jul 100.120.13$0.137.7%1.3K0.102.8K
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%1.4K0.07489
$50.00Jul 130.080.09$0.0911.1%1500.05121
$53.50Jul 80.090.10$0.1010.0%1100.10303

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
$66.00Jul 69.9010.10$10.002.0%420.99--
$64.00Jul 67.908.10$8.002.5%20.99--
$61.00Jul 64.905.10$5.004.0%10.9922
$60.00Jul 63.904.05$3.973.8%480.99200
$65.00Jul 68.909.10$9.002.2%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 697 active (total vol 136.2K, top 25.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 60.150.17$0.1612.5%8.0K0.552.4K
$56.00Jul 171.721.76$1.742.3%5.9K0.521.6K
$56.50Jul 60.010.02$0.0250.0%4.7K0.101.0K
$55.50Jul 60.480.60$0.5422.2%3.4K0.911.9K
$60.00Aug 71.471.55$1.515.3%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.010.02$0.0250.0%25.3K0.081.2K
$55.00Jul 60.000.01$0.01100.0%4.2K0.031.3K
$56.00Jul 60.100.12$0.1118.2%3.8K0.45364
$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. 84 strikes (avg 419.3%, max 952.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7536.3%52.4%922.9%10097
$46.00Jul 6Aug 14489.3%49.8%882.8%3717
$47.00Jul 6Aug 14463.4%48.4%856.6%6314
$47.50Jul 6Aug 7438.8%48.9%797.7%45108
$46.50Jul 6Aug 7429.0%50.3%753.2%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14536.3%50.9%952.7%20265
$46.00Jul 6Aug 14489.3%49.8%882.8%639
$47.00Jul 6Aug 7463.4%49.8%829.9%5247
$67.00Jul 6Aug 7459.2%49.9%821.1%351
$47.50Jul 6Aug 7438.8%48.9%797.7%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 1.91)

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
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$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
$55.00$54.50Jul 8$0.11$0.39$0.113.55$54.89

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 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.45$4.45$0.558.09$52.45
$49.00$50.00Jul 31$0.88$0.88$0.127.33$49.88
$47.00$48.00Aug 14$0.87$0.87$0.136.69$47.87
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
$53.50$54.00Jul 10$0.40$0.40$0.104.00$53.90
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
$60.00$58.00Jul 15$1.61$1.61$0.394.13$58.39
$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. 31 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06135.8%46.8%
$52.50Jul 6Jul 8$0.08168.3%55.3%
$53.00Jul 6Jul 8$0.08146.6%51.5%
$66.50Jul 10Jul 17$0.0876.2%57.0%
$58.50Jul 6Jul 8$0.09116.2%45.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.00Jul 6Jul 17$0.05459.2%59.0%
$59.00Jul 6Jul 8$0.06135.8%46.8%
$53.00Jul 6Jul 8$0.07146.6%51.5%
$60.50Jul 6Jul 10$0.08222.1%49.9%
$53.50Jul 6Jul 8$0.09124.9%47.6%

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$0.16$0.11$0.27$55.73$56.270.48%
$56.50Jul 6$0.02$0.51$0.53$55.97$57.030.95%
$55.50Jul 6$0.54$0.02$0.56$54.94$56.061.00%
$57.00Jul 6$0.01$1.00$1.01$55.99$58.011.80%
$55.00Jul 6$1.06$0.01$1.07$53.93$56.071.91%
$56.00Jul 8$0.76$0.73$1.49$54.51$57.492.66%
$57.50Jul 6$0.01$1.50$1.51$55.99$59.012.69%
$56.50Jul 8$0.53$1.00$1.53$54.97$58.032.73%
$54.50Jul 6$1.54$0.01$1.55$52.95$56.052.77%
$55.50Jul 8$1.05$0.51$1.56$53.94$57.062.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Jul 6$0.02$0.02$0.04$55.46$56.54
$56.50$56.00Jul 6$0.02$0.11$0.13$55.87$56.63
$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$0.23$0.33$54.17$58.83
$58.00$54.50Jul 8$0.15$0.23$0.38$54.12$58.38
$57.50$54.00Jul 8$0.24$0.15$0.39$53.61$57.89
$58.50$55.00Jul 8$0.10$0.34$0.44$54.56$58.94
$57.50$54.50Jul 8$0.24$0.23$0.47$54.03$57.97
$58.00$55.00Jul 8$0.15$0.34$0.49$54.51$58.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.25, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Jul 20$0.84$0.165.25$53.16$55.84
55/5657/58Jul 20$0.81$0.194.26$55.19$57.81
54/5556/57Jul 20$0.79$0.213.76$54.21$56.79
53/5456/57Jul 20$0.73$0.272.70$53.27$56.73
54/5557/58Jul 20$0.69$0.312.23$54.31$57.69
53/5457/58Jul 20$0.63$0.371.70$53.37$57.63
49/5051/52Jul 31$0.54$0.461.17$49.46$51.54
56/5758/60Jul 20$1.02$0.981.04$55.98$59.02
55/5658/60Jul 20$0.93$1.070.87$55.07$58.93
57/5860/62Jul 20$0.93$1.070.87$57.07$60.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 20$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$65.00$67.00Aug 7$0.10$1.9019.00
$53.00$54.00$55.00Jul 20$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$55.00$56.00$57.00Jul 20$0.09$0.9110.11
$55.00$55.50$56.00Jul 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. 203 found (best net $-0.01, 197 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-$0.10$1.90
$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
$60.00$58.001:2Jul 15-$1.08$0.92
$48.00$47.001:2Jul 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. 140 found (best yield 5.35%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Aug 14$3.000.510.8%5.35%6.19%5--
$57.00Aug 14$2.810.481.7%5.02%6.75%6515
$56.50Aug 7$2.710.500.8%4.84%5.68%511
$57.50Aug 14$2.600.462.6%4.64%7.26%222
$57.00Aug 7$2.510.471.7%4.48%6.21%7424
$58.00Aug 14$2.410.433.5%4.30%7.82%263
$56.50Jul 31$2.360.490.8%4.21%5.05%31223
$57.50Aug 7$2.280.452.6%4.07%6.69%1247
$58.50Aug 14$2.230.414.4%3.98%8.39%--210
$57.00Jul 31$2.140.461.7%3.82%5.55%94219

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 79,038
Total Puts 66,382
Put/Call Ratio 0.84
Net Difference 12,656

Prior's Put/Call Breakdown

Total Calls 158,833
Total Puts 53,047
Put/Call Ratio 0.33
Net Difference 105,786

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