Tour v291
SLV
iShares Silver Trust
$56.15 +2.04%
(7/6 14:15) ◀
|
Monday, July 6, 2026 (2:20pm)
January 2026
|
▶ (7/6 14:25)
◀ 7/6 14:20 ▶

Option Volume

Detail
ℹ
Current (07/06 2:20pm) 160,362
Calls: 90,811 (57%)
Puts: 69,551 (43%)
Prior (07/02) 222,420
Calls: 167,046 (75%)
Puts: 55,374 (25%)
Current vs Prior -27.90%
Calls: -45.64% (Calls)
Puts: +25.60% (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 -45.23%
Calls: -45.69%
Puts: -44.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:20pm) $26.09M
Calls: $19.16M (73%)
Puts: $6.94M (27%)
Prior (07/02) $25.35M
Calls: $20.29M (80%)
Puts: $5.05M (20%)
Current vs Prior +2.96%
Calls: -5.59%
Puts: +37.27%
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 -64.74%
Calls: +5.16%
Puts: -87.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:20pm) 0.77
Prior (07/02) 0.33
Current vs Prior +131.04%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1.27%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 2:20pm) 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 1.05% | 3.08%4.24% | 6.48%5.79% | 13.41%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -68.06% | -30.81%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -67.21% | -28.39%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -68.06% | -30.81%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.63% | 6.82%
Calls: 13.64% | 4.94%
Puts: 21.62% | 8.70%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +123.73% | -10.62%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +43.70% | -41.15%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($19.16M). P/C ratio rising 131% - 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
14:15BULLISHBULLISHBULLISH
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 540 of results (avg 4.5%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 313.803.85$3.831.3%1140.66446
$57.00Jul 100.700.71$0.711.4%1.7K0.392.6K
$46.50Jul 319.9510.10$10.021.5%300.9144
$55.00Jul 313.203.25$3.231.5%4710.591.5K
$47.50Jul 319.009.15$9.071.7%880.9053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 312.382.42$2.401.7%200.47239
$67.00Jul 1710.8511.05$10.951.8%2110.95841
$66.50Jul 1710.3510.55$10.451.9%20.95205
$66.50Jul 610.3010.50$10.401.9%230.99--
$66.00Jul 179.8510.05$9.952.0%500.94781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.050.06$0.0616.7%2110.04607
$59.00Jul 80.060.07$0.0714.3%2100.08265
$66.50Jul 170.100.11$0.119.1%120.052.4K
$60.00Jul 100.130.15$0.1414.3%1.3K0.102.8K
$65.00Jul 170.130.14$0.147.1%4080.0621.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1.0K0.0413.2K
$45.00Jul 170.060.07$0.0714.3%2540.036.7K
$47.00Jul 170.090.10$0.1010.0%460.0412.1K
$48.00Jul 170.110.13$0.1216.7%860.0513.2K
$54.00Jul 80.120.14$0.1315.4%8630.13533

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 373 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 611.0011.25$11.132.2%671.0023
$45.50Jul 610.5010.75$10.632.4%81.0021
$46.00Jul 610.0010.25$10.132.5%171.0017
$46.50Jul 69.509.75$9.632.6%301.0020
$47.00Jul 69.009.25$9.132.7%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.307.55$7.433.4%--1.00169
$64.00Jul 107.808.00$7.902.5%61.00278
$64.50Jul 108.308.50$8.402.4%131.0067
$65.00Jul 108.809.00$8.902.2%21.00206
$65.50Jul 109.309.50$9.402.1%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 705 active (total vol 151.0K, top 25.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.771.80$1.791.7%12.9K0.531.6K
$56.00Jul 60.200.23$0.2213.6%9.0K0.692.4K
$56.50Jul 60.010.03$0.02100.0%5.0K0.131.0K
$55.50Jul 60.560.68$0.6219.4%3.6K0.951.9K
$60.00Aug 71.511.55$1.532.6%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.000.01$0.01100.0%25.7K0.041.2K
$56.00Jul 60.050.08$0.0742.9%5.0K0.31364
$55.00Jul 60.000.01$0.01100.0%4.3K0.021.3K
$49.00Aug 140.780.84$0.817.4%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 471.4%, max 1090.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7607.2%52.7%1051.5%10497
$46.00Jul 6Aug 14555.4%49.7%1017.2%3717
$47.00Jul 6Aug 14525.5%48.6%982.2%6314
$47.50Jul 6Aug 7498.0%49.1%914.9%45108
$46.50Jul 6Aug 7486.4%50.6%861.2%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14607.2%51.0%1090.5%20265
$46.00Jul 6Aug 14555.4%49.7%1017.2%639
$47.00Jul 6Aug 7525.5%50.0%951.3%5247
$67.00Jul 6Aug 7510.4%49.7%927.4%351
$47.50Jul 6Aug 7498.0%49.1%914.9%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 1.95)

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
$60.00$62.00Jul 20$0.24$1.76$0.247.33$60.24
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$50.00Jul 20$0.22$1.78$0.228.09$51.78
$48.00$46.00Aug 14$0.22$1.78$0.228.09$47.78
$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$0.18$0.82$0.184.56$52.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 277 found (best R:R 15.67, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.47$4.47$0.538.43$52.47
$49.00$50.00Jul 31$0.88$0.88$0.127.33$49.88
$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
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Aug 7$1.88$1.88$0.1215.67$65.12
$61.00$60.00Jul 20$0.90$0.90$0.109.00$60.10
$65.00$63.00Aug 7$1.72$1.72$0.286.14$63.28
$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. 36 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 6Jul 8$0.05266.3%68.9%
$51.50Jul 6Jul 8$0.05242.2%63.0%
$52.00Jul 6Jul 8$0.05218.2%58.6%
$53.00Jul 6Jul 8$0.05169.9%50.7%
$59.00Jul 6Jul 8$0.06147.2%45.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 6Jul 8$0.05168.8%47.3%
$60.00Jul 6Jul 8$0.05189.8%50.2%
$67.00Jul 6Jul 17$0.07510.4%58.6%
$53.50Jul 6Jul 8$0.08145.6%48.9%
$59.00Jul 6Jul 8$0.08147.2%45.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 360 found (cheapest 0.52% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.22$0.07$0.29$55.71$56.290.52%
$56.50Jul 6$0.02$0.37$0.39$56.11$56.890.69%
$55.50Jul 6$0.62$0.01$0.63$54.87$56.131.12%
$57.00Jul 6$0.01$0.89$0.90$56.10$57.901.60%
$55.00Jul 6$1.15$0.01$1.16$53.84$56.162.07%
$57.50Jul 6$0.01$1.39$1.40$56.10$58.902.49%
$56.00Jul 8$0.81$0.66$1.47$54.53$57.472.62%
$56.50Jul 8$0.56$0.92$1.48$55.02$57.982.64%
$55.50Jul 8$1.12$0.47$1.59$53.91$57.092.83%
$54.50Jul 6$1.62$0.01$1.63$52.87$56.132.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.16% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Jul 6$0.02$0.07$0.09$55.91$56.59
$58.50$54.00Jul 8$0.10$0.13$0.23$53.77$58.73
$58.00$54.00Jul 8$0.16$0.13$0.29$53.71$58.29
$58.50$54.50Jul 8$0.10$0.21$0.31$54.19$58.81
$57.50$54.00Jul 8$0.24$0.13$0.37$53.63$57.87
$58.00$54.50Jul 8$0.16$0.21$0.37$54.13$58.37
$58.50$55.00Jul 8$0.10$0.32$0.42$54.58$58.92
$57.50$54.50Jul 8$0.24$0.21$0.45$54.05$57.95
$58.00$55.00Jul 8$0.16$0.32$0.48$54.52$58.48
$57.00$54.00Jul 8$0.38$0.13$0.51$53.49$57.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 6.14, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Jul 20$0.86$0.146.14$52.14$54.86
53/5455/56Jul 20$0.83$0.174.88$53.17$55.83
54/5556/57Jul 20$0.80$0.204.00$54.20$56.80
55/5657/58Jul 20$0.80$0.204.00$55.20$57.80
52/5355/56Jul 20$0.74$0.262.85$52.26$55.74
53/5456/57Jul 20$0.73$0.272.70$53.27$56.73
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$0.63$0.371.70$53.37$57.63
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. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$62.00$63.00$64.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
$59.00$60.00$61.00Aug 14$0.09$0.9110.11
$55.50$56.00$56.50Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Jul 20$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$63.00$65.00$67.00Aug 7$0.16$1.8411.50
$52.00$53.00$54.00Jul 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. 201 found (best net $-0.01, 195 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$58.00$60.001:2Jul 20-$0.07$1.93
$60.00$62.001:2Jul 20-$0.09$1.91
$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-$0.22$1.78
$50.00$49.001:2Jul 15-$0.06$0.94
$48.00$47.001:2Jul 20-$0.07$0.93
$46.00$45.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.43%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Aug 14$3.050.510.6%5.43%6.06%5--
$57.00Aug 14$2.850.491.5%5.08%6.59%6515
$56.50Aug 7$2.740.510.6%4.88%5.50%4111
$57.50Aug 14$2.640.462.4%4.70%7.11%222
$57.00Aug 7$2.540.481.5%4.52%6.04%10824
$58.00Aug 14$2.440.443.3%4.35%7.64%263
$56.50Jul 31$2.410.500.6%4.29%4.92%49223
$57.50Aug 7$2.310.452.4%4.11%6.52%4447
$58.50Aug 14$2.260.424.2%4.02%8.21%--210
$57.00Jul 31$2.190.471.5%3.90%5.41%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 90,811
Total Puts 69,551
Put/Call Ratio 0.77
Net Difference 21,260

Prior's Put/Call Breakdown

Total Calls 167,046
Total Puts 55,374
Put/Call Ratio 0.33
Net Difference 111,672

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