Tour v291
SLV
iShares Silver Trust
$56.07 +1.90%
(7/6 13:55) ◀
|
Monday, July 6, 2026 (2:00pm)
January 2026
|
▶ (7/6 14:05)
◀ 7/6 14:00 ▶

Option Volume

Detail
ℹ
Current (07/06 2:00pm) 153,250
Calls: 85,958 (56%)
Puts: 67,292 (44%)
Prior (07/02) 216,250
Calls: 162,463 (75%)
Puts: 53,787 (25%)
Current vs Prior -29.13%
Calls: -47.09% (Calls)
Puts: +25.11% (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 -47.66%
Calls: -48.59%
Puts: -46.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:00pm) $25.14M
Calls: $18.20M (72%)
Puts: $6.94M (28%)
Prior (07/02) $24.38M
Calls: $19.09M (78%)
Puts: $5.29M (22%)
Current vs Prior +3.13%
Calls: -4.66%
Puts: +31.26%
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 -66.03%
Calls: -0.12%
Puts: -87.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:00pm) 0.78
Prior (07/02) 0.33
Current vs Prior +136.46%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 2:00pm) 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 1.11% | 3.10%4.26% | 6.47%5.74% | 13.43%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -66.39% | -30.31%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -65.49% | -27.87%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -66.39% | -30.31%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.63% | 5.69%
Calls: 25.00% | 5.19%
Puts: 28.26% | 6.19%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +237.94% | -25.43%
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% | -50.90%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($18.20M). P/C ratio rising 136% - 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
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 543 of results (avg 4.4%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 100.660.67$0.671.5%1.6K0.372.6K
$51.50Aug 146.056.15$6.101.6%400.74--
$48.00Aug 148.859.00$8.931.7%400.85--
$45.00Aug 711.4011.60$11.501.7%370.9374
$48.50Aug 148.408.55$8.481.8%400.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 79.359.50$9.431.6%20.837
$65.00Jul 319.209.35$9.271.6%100.86169
$65.00Jul 178.959.10$9.021.7%2460.9432.0K
$67.00Jul 3111.1011.30$11.201.8%210.90244
$67.00Jul 610.8511.05$10.951.8%340.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%2110.04607
$59.00Jul 80.060.07$0.0714.3%1920.07265
$58.50Jul 80.090.10$0.1010.0%2870.1163
$66.50Jul 170.100.11$0.119.1%120.052.4K
$60.00Jul 100.120.14$0.1315.4%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
$47.00Jul 170.090.10$0.1010.0%460.0412.1K
$52.00Jul 100.100.12$0.1118.2%1620.081.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 369 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.9511.15$11.051.8%631.0023
$45.50Jul 610.4510.65$10.551.9%71.0021
$46.00Jul 69.9510.15$10.052.0%171.0017
$46.50Jul 69.459.65$9.552.1%301.0020
$47.00Jul 68.959.15$9.052.2%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 69.8510.05$9.952.0%420.99--
$64.00Jul 67.858.05$7.952.5%20.99--
$61.00Jul 64.855.05$4.954.0%10.9922
$65.00Jul 68.859.05$8.952.2%50.99--
$60.00Jul 63.854.05$3.955.1%480.99200

Most actively traded options today. High liquidity = easy entry/exit. 700 active (total vol 144.0K, top 25.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.701.77$1.744.0%10.9K0.521.6K
$56.00Jul 60.140.18$0.1625.0%8.2K0.572.4K
$56.50Jul 60.020.03$0.0333.3%4.9K0.131.0K
$55.50Jul 60.490.62$0.5523.6%3.4K0.941.9K
$60.00Aug 71.471.55$1.515.3%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.010.02$0.0250.0%25.5K0.081.2K
$55.00Jul 60.000.01$0.01100.0%4.3K0.021.3K
$56.00Jul 60.080.11$0.1030.0%3.9K0.43364
$49.00Aug 140.780.84$0.817.4%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 430.8%, max 998.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7558.7%52.6%961.4%10097
$46.00Jul 6Aug 14509.9%49.6%929.0%3717
$47.00Jul 6Aug 14482.8%48.4%897.9%6314
$47.50Jul 6Aug 7457.3%49.0%834.0%45108
$46.50Jul 6Aug 7447.0%50.5%785.1%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14558.7%50.9%998.5%20265
$46.00Jul 6Aug 14509.9%49.6%928.7%639
$47.00Jul 6Aug 7482.8%49.9%867.8%5247
$67.00Jul 6Aug 7476.8%49.6%860.6%351
$47.50Jul 6Aug 7457.3%49.0%834.0%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Aug 7$0.10$0.90$0.109.00$65.10
$65.00$66.00Aug 14$0.11$0.89$0.118.09$65.11
$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
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$50.00Jul 20$0.23$1.77$0.237.70$51.77
$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
$51.00$50.00Jul 31$0.16$0.84$0.165.25$50.84
$53.00$52.00Jul 20$0.18$0.82$0.184.56$52.82

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 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$47.00Aug 14$0.90$0.90$0.109.00$46.90
$48.00$53.00Jul 20$4.43$4.43$0.577.77$52.43
$47.00$48.00Aug 14$0.87$0.87$0.136.69$47.87
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$50.00$51.00Jul 31$0.82$0.82$0.184.56$50.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Jul 20$0.90$0.90$0.109.00$60.10
$65.00$63.00Aug 7$1.73$1.73$0.276.41$63.27
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$60.00$58.00Jul 15$1.60$1.60$0.404.00$58.40
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.22, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 6Jul 8$0.06153.2%52.2%
$59.00Jul 6Jul 8$0.06140.7%46.3%
$51.50Jul 6Jul 8$0.08220.4%64.9%
$52.00Jul 6Jul 8$0.08198.0%58.9%
$52.50Jul 6Jul 8$0.08175.6%56.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06140.7%46.3%
$53.00Jul 6Jul 8$0.07153.2%52.2%
$53.50Jul 6Jul 8$0.08130.6%47.7%
$60.50Jul 6Jul 10$0.08230.3%49.6%
$58.50Jul 6Jul 8$0.09120.2%44.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 356 found (cheapest 0.46% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.16$0.10$0.26$55.74$56.260.46%
$56.50Jul 6$0.03$0.46$0.49$56.01$56.990.87%
$55.50Jul 6$0.55$0.02$0.57$54.93$56.071.02%
$57.00Jul 6$0.01$0.95$0.96$56.04$57.961.71%
$55.00Jul 6$1.07$0.01$1.08$53.92$56.081.93%
$57.50Jul 6$0.01$1.43$1.44$56.06$58.942.57%
$56.00Jul 8$0.77$0.70$1.47$54.53$57.472.62%
$56.50Jul 8$0.53$0.97$1.50$55.00$58.002.68%
$55.50Jul 8$1.06$0.48$1.54$53.96$57.042.75%
$54.50Jul 6$1.59$0.01$1.60$52.90$56.102.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.09% of stock, avg 4.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Jul 6$0.03$0.02$0.05$55.45$56.55
$56.50$56.00Jul 6$0.03$0.10$0.13$55.87$56.63
$58.50$54.00Jul 8$0.10$0.14$0.24$53.76$58.74
$58.00$54.00Jul 8$0.15$0.14$0.29$53.71$58.29
$58.50$54.50Jul 8$0.10$0.21$0.31$54.19$58.81
$58.00$54.50Jul 8$0.15$0.21$0.36$54.14$58.36
$57.50$54.00Jul 8$0.24$0.14$0.38$53.62$57.88
$58.50$55.00Jul 8$0.10$0.33$0.43$54.57$58.93
$57.50$54.50Jul 8$0.24$0.21$0.45$54.05$57.95
$58.00$55.00Jul 8$0.15$0.33$0.48$54.52$58.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 5.67, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Jul 20$0.85$0.155.67$52.15$54.85
55/5657/58Jul 20$0.82$0.184.56$55.18$57.82
53/5455/56Jul 20$0.81$0.194.26$53.19$55.81
54/5556/57Jul 20$0.79$0.213.76$54.21$56.79
52/5355/56Jul 20$0.73$0.272.70$52.27$55.73
53/5456/57Jul 20$0.71$0.292.45$53.29$56.71
54/5557/58Jul 20$0.70$0.302.33$54.30$57.70
52/5356/57Jul 20$0.63$0.371.70$52.37$56.63
53/5457/58Jul 20$0.62$0.381.63$53.38$57.62
52/5357/58Jul 20$0.54$0.461.17$52.46$57.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
$52.50$53.00$53.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$52.00$53.00$54.00Jul 20$0.08$0.9211.50
$53.00$54.00$55.00Jul 20$0.08$0.9211.50
$55.00$56.00$57.00Jul 20$0.08$0.9211.50
$61.00$62.00$63.00Aug 7$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 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-$0.09$1.91
$63.00$64.001:2Jul 6$0.00$1.00
$64.00$65.001:2Jul 15-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Jul 20-$0.03$1.97
$48.00$46.001:2Aug 14-$0.21$1.79
$50.00$49.001:2Jul 15-$0.05$0.95
$60.00$58.001:2Jul 15-$1.05$0.95
$48.00$47.001:2Jul 20-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.44%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Aug 14$3.050.510.8%5.44%6.21%5--
$57.00Aug 14$2.830.481.7%5.05%6.71%6515
$56.50Aug 7$2.720.500.8%4.85%5.62%511
$57.50Aug 14$2.610.462.5%4.65%7.21%222
$57.00Aug 7$2.500.481.7%4.46%6.12%7424
$58.00Aug 14$2.420.443.4%4.32%7.76%263
$56.50Jul 31$2.360.490.8%4.21%4.98%49223
$57.50Aug 7$2.290.452.5%4.08%6.63%1247
$58.50Aug 14$2.240.414.3%4.00%8.33%--210
$57.00Jul 31$2.140.471.7%3.82%5.48%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 85,958
Total Puts 67,292
Put/Call Ratio 0.78
Net Difference 18,666

Prior's Put/Call Breakdown

Total Calls 162,463
Total Puts 53,787
Put/Call Ratio 0.33
Net Difference 108,676

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