Tour v291
SLV
iShares Silver Trust
$56.06 +1.89%
(7/6 14:10) ◀
|
Monday, July 6, 2026 (2:15pm)
January 2026
|
▶
◀ 7/6 14:15

Option Volume

Detail
ℹ
Current (07/06 2:15pm) 155,531
Calls: 87,423 (56%)
Puts: 68,108 (44%)
Prior (07/02) 221,029
Calls: 165,984 (75%)
Puts: 55,045 (25%)
Current vs Prior -29.63%
Calls: -47.33% (Calls)
Puts: +23.73% (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 -46.88%
Calls: -47.72%
Puts: -45.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:15pm) $25.33M
Calls: $18.32M (72%)
Puts: $7.01M (28%)
Prior (07/02) $25.34M
Calls: $20.53M (81%)
Puts: $4.81M (19%)
Current vs Prior -0.03%
Calls: -10.78%
Puts: +45.88%
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 -65.77%
Calls: +0.55%
Puts: -87.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:15pm) 0.78
Prior (07/02) 0.33
Current vs Prior +134.92%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +3.02%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 2:15pm) 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 1.12% | 3.12%4.26% | 6.49%5.74% | 13.43%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -65.84% | -29.90%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -64.93% | -27.44%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -65.84% | -29.90%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.33% | 6.81%
Calls: 33.33% | 6.49%
Puts: 33.33% | 7.14%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +322.97% | -10.75%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +171.67% | -41.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($18.32M). P/C ratio rising 135% - 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
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 549 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 710.4510.60$10.521.4%360.9146
$46.50Aug 710.0010.15$10.071.5%360.9051
$46.50Jul 319.8510.00$9.931.5%280.9144
$47.50Jul 318.909.05$8.981.7%880.9053
$48.00Aug 148.808.95$8.881.7%400.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 1710.9511.10$11.021.4%2110.95841
$55.00Jul 311.961.99$1.981.5%1230.41692
$67.00Jul 3111.1011.30$11.201.8%210.90244
$56.50Jul 312.682.73$2.711.8%50.50154
$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. 168 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%1970.07265
$58.50Jul 80.090.10$0.1010.0%2900.1163
$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%2500.036.7K
$53.00Jul 80.070.08$0.0812.5%1.4K0.07489
$53.50Jul 80.090.10$0.1010.0%1820.10303
$47.00Jul 170.090.10$0.1010.0%460.0412.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 371 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.9511.15$11.051.8%631.0023
$45.50Jul 610.4010.65$10.532.4%71.0021
$46.00Jul 69.9010.15$10.032.5%171.0017
$46.50Jul 69.409.65$9.532.6%301.0020
$47.00Jul 68.909.15$9.032.8%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 69.8510.10$9.982.5%420.99--
$64.00Jul 67.858.10$7.983.1%20.99--
$61.00Jul 64.855.10$4.975.0%10.9922
$60.00Jul 63.854.10$3.976.3%480.99200
$65.00Jul 68.859.10$8.982.8%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 702 active (total vol 146.2K, top 25.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.721.77$1.752.9%10.9K0.521.6K
$56.00Jul 60.120.17$0.1533.3%8.4K0.572.4K
$56.50Jul 60.010.02$0.0250.0%4.9K0.101.0K
$55.50Jul 60.510.61$0.5617.9%3.4K0.921.9K
$60.00Aug 71.481.53$1.513.3%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.010.02$0.0250.0%25.7K0.081.2K
$55.00Jul 60.000.01$0.01100.0%4.3K0.031.3K
$56.00Jul 60.080.11$0.1030.0%3.9K0.43364
$49.00Aug 140.800.84$0.824.9%2.6K0.174
$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 460.0%, max 1060.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7589.8%52.4%1024.9%10097
$46.00Jul 6Aug 14538.1%49.6%985.7%3717
$47.00Jul 6Aug 14509.6%48.4%953.0%6314
$47.50Jul 6Aug 7482.6%48.7%890.5%45108
$46.50Jul 6Aug 7471.8%50.3%838.3%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14589.8%50.8%1060.1%20265
$46.00Jul 6Aug 14538.1%49.5%986.1%639
$47.00Jul 6Aug 7509.6%49.7%926.2%5247
$67.00Jul 6Aug 7504.5%49.9%911.8%351
$47.50Jul 6Aug 7482.6%48.7%890.5%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 8.09, avg 1.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Aug 14$0.11$0.89$0.118.09$65.11
$60.00$62.00Jul 20$0.24$1.76$0.247.33$60.24
$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
$63.00$64.00Aug 14$0.16$0.84$0.165.25$63.16
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. 266 found (best R:R 10.76, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.48$4.48$0.528.62$52.48
$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$0.85$0.85$0.155.67$50.85
$53.00$53.50Jul 15$0.40$0.40$0.104.00$53.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Aug 7$1.83$1.83$0.1710.76$65.17
$65.00$63.00Aug 7$1.75$1.75$0.257.00$63.25
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13
$59.00$58.00Jul 13$0.81$0.81$0.194.26$58.19
$60.00$58.00Jul 15$1.61$1.61$0.394.13$58.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.23, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06148.9%46.7%
$52.50Jul 6Jul 8$0.08185.4%55.9%
$66.50Jul 10Jul 17$0.0876.3%57.0%
$58.50Jul 6Jul 8$0.09127.3%44.9%
$53.00Jul 6Jul 8$0.10161.6%52.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Jul 6Jul 8$0.07161.6%52.0%
$60.50Jul 6Jul 10$0.08243.9%49.9%
$61.00Jul 6Jul 10$0.08230.5%51.3%
$53.50Jul 6Jul 8$0.09137.7%48.1%
$58.50Jul 6Jul 8$0.10127.3%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 358 found (cheapest 0.45% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.15$0.10$0.25$55.75$56.250.45%
$56.50Jul 6$0.02$0.48$0.50$56.00$57.000.89%
$55.50Jul 6$0.56$0.02$0.58$54.92$56.081.03%
$57.00Jul 6$0.01$0.98$0.99$56.01$57.991.77%
$55.00Jul 6$1.08$0.01$1.09$53.91$56.091.94%
$56.00Jul 8$0.77$0.70$1.47$54.53$57.472.62%
$57.50Jul 6$0.01$1.48$1.49$56.01$58.992.66%
$56.50Jul 8$0.53$0.98$1.51$54.99$58.012.69%
$55.50Jul 8$1.06$0.49$1.55$53.95$57.052.76%
$54.50Jul 6$1.56$0.01$1.57$52.93$56.072.80%

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
$56.50$56.00Jul 6$0.02$0.10$0.12$55.88$56.62
$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
$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 8.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Jul 20$0.89$0.118.09$52.11$54.89
53/5455/56Jul 20$0.83$0.174.88$53.17$55.83
55/5657/58Jul 20$0.82$0.184.56$55.18$57.82
54/5556/57Jul 20$0.80$0.204.00$54.20$56.80
52/5355/56Jul 20$0.75$0.253.00$52.25$55.75
53/5456/57Jul 20$0.72$0.282.57$53.28$56.72
54/5557/58Jul 20$0.72$0.282.57$54.28$57.72
52/5356/57Jul 20$0.64$0.361.78$52.36$56.64
53/5457/58Jul 20$0.64$0.361.78$53.36$57.64
52/5357/58Jul 20$0.56$0.441.27$52.44$57.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 24.00, 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
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
$55.50$56.00$56.50Jul 8$0.05$0.459.00
$51.50$52.00$52.50Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$63.00$65.00$67.00Aug 7$0.08$1.9224.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$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$0.09$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, 200 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$60.00$62.001:2Jul 20-$0.08$1.92
$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
$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-$1.06$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. 141 found (best yield 5.35%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Aug 14$3.000.510.8%5.35%6.14%5--
$57.00Aug 14$2.810.481.7%5.01%6.69%6515
$56.50Aug 7$2.700.500.8%4.82%5.60%4111
$57.50Aug 14$2.600.462.6%4.64%7.21%222
$57.00Aug 7$2.510.471.7%4.48%6.15%10424
$58.00Aug 14$2.400.443.5%4.28%7.74%263
$56.50Jul 31$2.370.500.8%4.23%5.01%49223
$57.50Aug 7$2.270.452.6%4.05%6.62%3647
$58.50Aug 14$2.230.414.3%3.98%8.33%--210
$57.00Jul 31$2.140.471.7%3.82%5.49%98219

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 87,423
Total Puts 68,108
Put/Call Ratio 0.78
Net Difference 19,315

Prior's Put/Call Breakdown

Total Calls 165,984
Total Puts 55,045
Put/Call Ratio 0.33
Net Difference 110,939

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