Tour v291
SLV
iShares Silver Trust
$55.98 +1.74%
(7/6 14:00) ◀
|
Monday, July 6, 2026 (2:05pm)
January 2026
|
▶ (7/6 14:10)
◀ 7/6 14:05 ▶

Option Volume

Detail
ℹ
Current (07/06 2:05pm) 154,088
Calls: 86,483 (56%)
Puts: 67,605 (44%)
Prior (07/02) 217,756
Calls: 163,581 (75%)
Puts: 54,175 (25%)
Current vs Prior -29.24%
Calls: -47.13% (Calls)
Puts: +24.79% (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 -47.37%
Calls: -48.28%
Puts: -46.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:05pm) $25.04M
Calls: $18.04M (72%)
Puts: $7.00M (28%)
Prior (07/02) $24.80M
Calls: $19.90M (80%)
Puts: $4.90M (20%)
Current vs Prior +0.96%
Calls: -9.37%
Puts: +42.92%
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 -66.16%
Calls: -0.97%
Puts: -87.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:05pm) 0.78
Prior (07/02) 0.33
Current vs Prior +136.04%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3.36%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 2:05pm) 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% | 6.45%5.79% | 13.31%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -64.16% | -29.80%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -63.21% | -27.34%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -64.16% | -29.80%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.70% | 5.68%
Calls: 22.64% | 5.88%
Puts: 30.77% | 5.48%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +238.83% | -25.56%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +117.63% | -50.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($18.04M). 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
14:00BULLISHBULLISHBULLISH
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 539 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 78.608.75$8.681.7%360.8846
$45.00Aug 711.3511.55$11.451.7%370.9374
$45.00Jul 1010.9511.15$11.051.8%40.9944
$45.00Jul 610.9011.10$11.001.8%630.9923
$45.50Jul 1710.5510.75$10.651.9%--0.9716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 3111.1511.30$11.231.3%210.90244
$66.00Jul 3110.2010.35$10.271.5%--0.8952
$65.00Jul 319.259.40$9.321.6%100.87169
$65.00Jul 179.009.15$9.071.7%2460.9232.0K
$64.50Jul 318.808.95$8.881.7%100.8520

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 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%1930.07265
$64.00Jul 130.060.07$0.0714.3%90.0414
$58.50Jul 80.090.10$0.1010.0%2900.1063
$66.50Jul 170.100.11$0.119.1%120.052.4K
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
$47.00Jul 170.090.10$0.1010.0%460.0412.1K
$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. 370 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 69.409.60$9.502.1%301.0020
$48.00Jul 67.908.10$8.002.5%81.007
$46.00Jul 89.9010.15$10.032.5%--1.0012
$48.50Jul 67.407.60$7.502.7%40.99110
$49.00Jul 66.907.10$7.002.9%130.9936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Jul 60.911.06$0.9915.2%1091.00160
$57.50Jul 61.401.57$1.4911.4%21.0035
$58.00Jul 61.902.08$1.999.0%421.00130
$58.50Jul 62.402.57$2.496.8%--1.0063
$59.00Jul 62.903.10$3.006.7%131.00129

Most actively traded options today. High liquidity = easy entry/exit. 701 active (total vol 144.8K, top 25.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.681.74$1.713.5%10.9K0.521.6K
$56.00Jul 60.110.14$0.1323.1%8.3K0.492.4K
$56.50Jul 60.010.02$0.0250.0%4.9K0.091.0K
$55.50Jul 60.470.59$0.5322.6%3.4K0.911.9K
$60.00Aug 71.471.54$1.514.6%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.010.02$0.0250.0%25.6K0.091.2K
$55.00Jul 60.000.01$0.01100.0%4.3K0.031.3K
$56.00Jul 60.110.15$0.1330.8%3.9K0.51364
$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. 84 strikes (avg 448.6%, max 1011.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7564.6%52.5%975.4%10097
$46.00Jul 6Aug 14514.5%49.5%939.8%3717
$47.00Jul 6Aug 14487.5%48.3%909.1%6314
$47.50Jul 6Aug 7461.6%48.8%845.7%45108
$46.50Jul 6Aug 7451.4%50.4%796.3%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14564.6%50.8%1011.6%20265
$46.00Jul 6Aug 14514.5%49.5%939.8%639
$47.00Jul 6Aug 7487.5%49.7%880.1%5247
$67.00Jul 6Aug 7486.9%49.8%877.9%351
$47.50Jul 6Aug 7461.6%48.8%845.7%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 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$0.17$0.83$0.174.88$50.83
$53.00$52.00Jul 20$0.19$0.81$0.194.26$52.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 264 found (best R:R 12.33, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.43$4.43$0.577.77$52.43
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$53.00$53.50Jul 15$0.40$0.40$0.104.00$53.40
$52.50$53.00Jul 17$0.40$0.40$0.104.00$52.90
$52.00$52.50Jul 24$0.40$0.40$0.104.00$52.40
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$1.77$1.77$0.237.70$63.23
$61.00$60.00Jul 20$0.87$0.87$0.136.69$60.13
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 6Jul 8$0.05451.4%110.8%
$47.00Jul 6Jul 8$0.05487.5%108.6%
$48.00Jul 6Jul 8$0.05381.2%94.1%
$59.00Jul 6Jul 8$0.06145.4%47.3%
$51.50Jul 6Jul 8$0.08221.3%61.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 6Jul 8$0.07152.9%51.3%
$58.50Jul 6Jul 8$0.07124.7%45.6%
$53.50Jul 6Jul 8$0.08129.9%46.6%
$60.50Jul 6Jul 10$0.08236.7%50.1%
$58.00Jul 6Jul 8$0.12103.4%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 357 found (cheapest 0.46% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.13$0.13$0.26$55.74$56.260.46%
$56.50Jul 6$0.02$0.49$0.51$55.99$57.010.91%
$55.50Jul 6$0.53$0.02$0.55$54.95$56.050.98%
$57.00Jul 6$0.01$0.99$1.00$56.00$58.001.79%
$55.00Jul 6$1.00$0.01$1.01$53.99$56.011.80%
$56.00Jul 8$0.73$0.73$1.46$54.54$57.462.61%
$57.50Jul 6$0.01$1.49$1.50$56.00$59.002.68%
$56.50Jul 8$0.50$1.00$1.50$55.00$58.002.68%
$55.50Jul 8$1.02$0.51$1.53$53.97$57.032.73%
$54.50Jul 6$1.53$0.01$1.54$52.96$56.042.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.50Jul 6$0.02$0.02$0.04$55.46$56.54
$56.00$55.50Jul 6$0.13$0.02$0.15$55.35$56.15
$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$0.22$0.32$54.18$58.82
$57.50$54.00Jul 8$0.22$0.14$0.36$53.64$57.86
$58.00$54.50Jul 8$0.15$0.22$0.37$54.13$58.37
$58.50$55.00Jul 8$0.10$0.33$0.43$54.57$58.93
$57.50$54.50Jul 8$0.22$0.22$0.44$54.06$57.94
$57.00$54.00Jul 8$0.34$0.14$0.48$53.52$57.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 5.25, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Jul 20$0.84$0.165.25$52.16$54.84
53/5455/56Jul 20$0.81$0.194.26$53.19$55.81
54/5556/57Jul 20$0.80$0.204.00$54.20$56.80
55/5657/58Jul 20$0.79$0.213.76$55.21$57.79
52/5355/56Jul 20$0.73$0.272.70$52.27$55.73
53/5456/57Jul 20$0.72$0.282.57$53.28$56.72
54/5557/58Jul 20$0.70$0.302.33$54.30$57.70
52/5356/57Jul 20$0.64$0.361.78$52.36$56.64
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. 67 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Jul 20$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$65.00$67.00Aug 7$0.08$1.9224.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 206 found (best net $-0.01, 201 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
$63.00$64.001:2Jul 13-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Jul 20-$0.04$1.96
$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-$1.06$0.94
$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. 152 found (best yield 5.81%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.250.530.0%5.81%5.84%188
$56.50Aug 14$3.000.510.9%5.36%6.29%5--
$56.00Aug 7$2.930.530.0%5.23%5.27%109135
$57.00Aug 14$2.810.481.8%5.02%6.84%6515
$56.50Aug 7$2.690.500.9%4.81%5.73%911
$57.50Aug 14$2.600.462.7%4.64%7.36%222
$56.00Jul 31$2.570.520.0%4.59%4.63%139381
$57.00Aug 7$2.490.481.8%4.45%6.27%7624
$58.00Aug 14$2.400.433.6%4.29%7.90%263
$56.50Jul 31$2.340.490.9%4.18%5.11%49223

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 86,483
Total Puts 67,605
Put/Call Ratio 0.78
Net Difference 18,878

Prior's Put/Call Breakdown

Total Calls 163,581
Total Puts 54,175
Put/Call Ratio 0.33
Net Difference 109,406

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