Tour v291
SLV
iShares Silver Trust
$56.22 +2.17%
(7/6 14:45) ◀
|
Monday, July 6, 2026 (2:50pm)
January 2026
|
▶ (7/6 14:55)
◀ 7/6 14:50 ▶

Option Volume

Detail
ℹ
Current (07/06 2:50pm) 173,457
Calls: 100,729 (58%)
Puts: 72,728 (42%)
Prior (07/02) 232,362
Calls: 173,517 (75%)
Puts: 58,845 (25%)
Current vs Prior -25.35%
Calls: -41.95% (Calls)
Puts: +23.59% (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 -40.75%
Calls: -39.76%
Puts: -42.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 2:50pm) $27.44M
Calls: $20.37M (74%)
Puts: $7.06M (26%)
Prior (07/02) $26.60M
Calls: $21.65M (81%)
Puts: $4.95M (19%)
Current vs Prior +3.13%
Calls: -5.91%
Puts: +42.64%
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 -62.92%
Calls: +11.84%
Puts: -87.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 2:50pm) 0.72
Prior (07/02) 0.34
Current vs Prior +112.90%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -4.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 2:50pm) 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 1.05% | 3.06%4.25% | 6.44%5.76% | 13.34%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -68.10% | -31.29%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -67.25% | -28.89%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -68.10% | -31.29%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.18% | 4.65%
Calls: 16.00% | 4.76%
Puts: 32.35% | 4.55%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +206.85% | -39.06%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +97.09% | -59.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($20.37M). P/C ratio rising 113% - 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
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
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 556 of results (avg 4.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 172.382.40$2.390.8%7720.6314.4K
$47.00Aug 149.8510.00$9.931.5%400.89--
$48.50Aug 148.558.70$8.631.7%400.85--
$45.00Jul 1711.2511.45$11.351.8%--1.00237
$45.00Jul 1511.2011.40$11.301.8%821.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 3110.9511.10$11.021.4%210.90244
$66.00Jul 3110.0010.15$10.071.5%--0.8852
$64.50Jul 318.608.75$8.681.7%100.8520
$63.50Jul 317.707.85$7.781.9%--0.8234
$66.00Jul 179.759.95$9.852.0%520.94781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 100.080.09$0.0911.1%4840.07741
$58.50Jul 80.110.12$0.128.3%3960.1263
$60.00Jul 100.130.15$0.1414.3%1.4K0.102.8K
$61.00Jul 130.140.16$0.1513.3%190.1013
$63.00Jul 150.140.16$0.1513.3%10.084
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1.1K0.0413.2K
$45.00Jul 170.060.07$0.0714.3%2540.036.7K
$51.00Jul 100.070.08$0.0812.5%850.05520
$53.50Jul 80.080.09$0.0911.1%2350.09303
$47.00Jul 170.090.10$0.1010.0%480.0412.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 375 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 611.1011.35$11.232.2%741.0023
$45.50Jul 610.6010.85$10.732.3%151.0021
$46.00Jul 610.1010.35$10.232.4%171.0017
$46.50Jul 69.609.85$9.732.6%301.0020
$47.00Jul 69.109.35$9.232.7%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.207.40$7.302.7%--1.00169
$64.00Jul 107.657.90$7.783.2%61.00278
$64.50Jul 108.158.40$8.283.0%131.0067
$65.00Jul 108.658.90$8.782.8%21.00206
$65.50Jul 109.159.40$9.282.7%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 714 active (total vol 163.8K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.791.85$1.823.3%14.9K0.541.6K
$56.00Jul 60.230.27$0.2516.0%9.8K0.772.4K
$56.50Jul 60.020.04$0.0366.7%5.9K0.181.0K
$55.50Jul 60.650.82$0.7423.0%3.6K0.951.9K
$60.00Aug 71.531.60$1.574.5%2.8K0.34500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.000.01$0.01100.0%25.8K0.031.2K
$56.00Jul 60.030.05$0.0450.0%5.4K0.23364
$55.00Jul 60.000.01$0.01100.0%4.3K0.021.3K
$49.00Aug 140.750.81$0.787.7%2.6K0.164
$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 561.7%, max 1289.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7709.0%52.7%1246.1%11197
$46.00Jul 6Aug 14645.8%49.8%1196.6%3717
$47.00Jul 6Aug 14614.1%48.4%1168.1%6314
$47.50Jul 6Aug 7582.1%48.9%1090.9%45108
$46.50Jul 6Aug 7568.4%50.7%1021.7%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14709.0%51.0%1289.5%20265
$46.00Jul 6Aug 14645.8%49.8%1196.6%639
$47.00Jul 6Aug 7614.1%49.6%1138.8%6247
$67.00Jul 6Aug 7590.8%49.5%1093.0%351
$47.50Jul 6Aug 7582.1%48.9%1090.9%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 9.53, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 7$0.12$0.88$0.127.33$64.12
$65.00$66.00Aug 14$0.12$0.88$0.127.33$65.12
$60.00$62.00Jul 20$0.26$1.74$0.266.69$60.26
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
$63.00$64.00Aug 7$0.15$0.85$0.155.67$63.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.19$1.81$0.199.53$47.81
$50.00$49.00Jul 24$0.10$0.90$0.109.00$49.90
$52.00$50.00Jul 20$0.21$1.79$0.218.52$51.79
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$51.00$50.00Jul 31$0.16$0.84$0.165.25$50.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 15.67, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.53$4.53$0.479.64$52.53
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$50.00$51.00Jul 31$0.85$0.85$0.155.67$50.85
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$54.00$54.50Jul 10$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Aug 7$1.88$1.88$0.1215.67$65.12
$65.00$63.00Aug 7$1.75$1.75$0.257.00$63.25
$58.50$58.00Jul 10$0.40$0.40$0.104.00$58.10
$60.00$59.50Jul 15$0.40$0.40$0.104.00$59.60
$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. 33 found (avg debit $0.22, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 6Jul 8$0.06284.6%63.9%
$53.00Jul 6Jul 8$0.07200.5%51.6%
$59.00Jul 6Jul 8$0.07168.3%46.6%
$52.50Jul 6Jul 8$0.08228.6%55.8%
$53.50Jul 6Jul 8$0.09172.3%49.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 6Jul 8$0.05193.4%48.0%
$67.00Jul 6Jul 17$0.05590.8%58.3%
$59.00Jul 6Jul 8$0.07168.3%46.6%
$60.50Jul 6Jul 10$0.07280.1%50.1%
$61.00Jul 6Jul 10$0.07265.4%50.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.52% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.25$0.04$0.29$55.71$56.290.52%
$56.50Jul 6$0.03$0.34$0.37$56.13$56.870.66%
$55.50Jul 6$0.74$0.01$0.75$54.75$56.251.33%
$57.00Jul 6$0.01$0.78$0.79$56.21$57.791.41%
$55.00Jul 6$1.23$0.01$1.24$53.76$56.242.21%
$57.50Jul 6$0.01$1.27$1.28$56.22$58.782.28%
$56.00Jul 8$0.84$0.63$1.47$54.53$57.472.61%
$56.50Jul 8$0.59$0.88$1.47$55.03$57.972.61%
$55.50Jul 8$1.15$0.43$1.58$53.92$57.082.81%
$57.00Jul 8$0.40$1.19$1.59$55.41$58.592.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$56.00Jul 6$0.03$0.04$0.07$55.93$56.57
$58.50$54.00Jul 8$0.12$0.12$0.24$53.76$58.74
$58.00$54.00Jul 8$0.18$0.12$0.30$53.70$58.30
$58.50$54.50Jul 8$0.12$0.20$0.32$54.18$58.82
$58.00$54.50Jul 8$0.18$0.20$0.38$54.12$58.38
$57.50$54.00Jul 8$0.27$0.12$0.39$53.61$57.89
$58.50$55.00Jul 8$0.12$0.29$0.41$54.59$58.91
$57.50$54.50Jul 8$0.27$0.20$0.47$54.03$57.97
$58.00$55.00Jul 8$0.18$0.29$0.47$54.53$58.47
$57.00$54.00Jul 8$0.40$0.12$0.52$53.48$57.52

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$0.82$0.184.56$53.18$55.82
55/5657/58Jul 20$0.81$0.194.26$55.19$57.81
54/5556/57Jul 20$0.78$0.223.55$54.22$56.78
52/5355/56Jul 20$0.76$0.243.17$52.24$55.76
53/5456/57Jul 20$0.71$0.292.45$53.29$56.71
54/5557/58Jul 20$0.69$0.312.23$54.31$57.69
52/5356/57Jul 20$0.65$0.351.86$52.35$56.65
53/5457/58Jul 20$0.62$0.381.63$53.38$57.62
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. 55 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
$56.50$57.00$57.50Jul 13$0.05$0.459.00
$50.00$50.50$51.00Jul 15$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 20$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$63.00$65.00$67.00Aug 7$0.13$1.8714.38
$53.00$54.00$55.00Jul 20$0.07$0.9313.29
$58.00$59.00$60.00Aug 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. 197 found (best net $-0.01, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$60.00$62.001:2Jul 20-$0.09$1.91
$58.00$60.001:2Jul 20-$0.11$1.89
$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-$0.03$1.97
$48.00$46.001:2Aug 14-$0.25$1.75
$50.00$49.001:2Jul 15-$0.06$0.94
$48.00$47.001:2Jul 20-$0.08$0.92
$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. 144 found (best yield 5.51%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Aug 14$3.100.520.5%5.51%6.01%6--
$57.00Aug 14$2.900.491.4%5.16%6.55%6515
$56.50Aug 7$2.800.510.5%4.98%5.48%4111
$57.50Aug 14$2.690.472.3%4.78%7.06%322
$57.00Aug 7$2.580.491.4%4.59%5.98%12624
$58.00Aug 14$2.490.453.2%4.43%7.60%313
$56.50Jul 31$2.430.500.5%4.32%4.82%68223
$57.50Aug 7$2.370.462.3%4.22%6.49%4447
$58.50Aug 14$2.310.424.1%4.11%8.16%1210
$57.00Jul 31$2.220.471.4%3.95%5.34%101219

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 100,729
Total Puts 72,728
Put/Call Ratio 0.72
Net Difference 28,001

Prior's Put/Call Breakdown

Total Calls 173,517
Total Puts 58,845
Put/Call Ratio 0.34
Net Difference 114,672

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