Tour v291
SLV
iShares Silver Trust
$56.23 +2.19%
(7/6 14:55) ◀
|
Monday, July 6, 2026 (3:00pm)
January 2026
|
▶ (7/6 15:05)
◀ 7/6 15:00 ▶

Option Volume

Detail
ℹ
Current (07/06 3:00pm) 178,594
Calls: 104,254 (58%)
Puts: 74,340 (42%)
Prior (07/02) 237,563
Calls: 176,656 (74%)
Puts: 60,907 (26%)
Current vs Prior -24.82%
Calls: -40.98% (Calls)
Puts: +22.05% (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 -39.00%
Calls: -37.65%
Puts: -40.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:00pm) $28.47M
Calls: $21.11M (74%)
Puts: $7.36M (26%)
Prior (07/02) $26.88M
Calls: $21.76M (81%)
Puts: $5.12M (19%)
Current vs Prior +5.93%
Calls: -3.01%
Puts: +43.96%
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 -61.52%
Calls: +15.87%
Puts: -86.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:00pm) 0.71
Prior (07/02) 0.34
Current vs Prior +106.82%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -5.71%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 3:00pm) 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 1.03% | 3.11%4.23% | 6.46%5.76% | 13.39%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -68.65% | -30.11%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -67.81% | -27.66%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -68.65% | -30.11%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.61% | 5.68%
Calls: 7.41% | 3.49%
Puts: 25.81% | 7.87%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +110.79% | -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 +35.39% | -50.99%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($21.11M). P/C ratio rising 107% - 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
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
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 559 of results (avg 4.3%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 149.8510.00$9.931.5%400.89--
$47.00Aug 79.709.85$9.771.5%360.9043
$47.50Aug 79.259.40$9.321.6%360.8937
$48.00Aug 78.808.95$8.881.7%360.8846
$48.50Aug 148.558.70$8.631.7%400.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 3110.0010.15$10.071.5%--0.8852
$65.00Aug 79.259.40$9.321.6%30.827
$64.50Jul 318.608.75$8.681.7%100.8520
$67.00Jul 3110.9511.15$11.051.8%210.90244
$67.00Jul 1710.7510.95$10.851.8%2140.95841

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 174 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 100.080.09$0.0911.1%4840.07741
$60.50Jul 100.100.12$0.1118.2%1940.081.2K
$58.50Jul 80.110.13$0.1216.7%4080.1363
$66.50Jul 170.110.13$0.1216.7%190.052.4K
$60.00Jul 100.130.15$0.1414.3%1.4K0.102.8K
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%1350.05520
$47.00Jul 170.090.10$0.1010.0%480.0412.1K
$48.00Jul 170.110.12$0.128.3%1030.0513.2K

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 611.1011.30$11.201.8%741.0023
$45.50Jul 610.6010.80$10.701.9%151.0021
$46.00Jul 610.1010.30$10.202.0%171.0017
$46.50Jul 69.609.80$9.702.1%301.0020
$47.00Jul 69.109.30$9.202.2%231.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 85.205.40$5.303.8%11.008
$62.00Jul 85.705.95$5.834.3%11.002
$62.50Jul 86.206.40$6.303.2%21.0013
$63.00Jul 86.706.95$6.833.7%111.007
$64.50Jul 88.208.45$8.323.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 715 active (total vol 168.9K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.791.86$1.833.8%14.9K0.541.6K
$56.00Jul 60.260.28$0.277.4%9.8K0.752.4K
$56.50Jul 60.020.03$0.0333.3%6.5K0.161.0K
$55.50Jul 60.670.78$0.7315.1%3.6K0.951.9K
$60.00Aug 71.541.60$1.573.8%2.8K0.34500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.000.01$0.01100.0%25.8K0.031.2K
$56.00Jul 60.030.04$0.0425.0%5.6K0.25364
$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. 88 strikes (avg 593.4%, max 1389.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7761.0%52.7%1342.9%11197
$46.00Jul 6Aug 14693.2%49.8%1292.1%3717
$47.00Jul 6Aug 14659.3%48.4%1261.7%6314
$47.50Jul 6Aug 7625.0%49.0%1176.7%45108
$46.50Jul 6Aug 7610.2%50.7%1102.5%6671
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14761.0%51.1%1389.5%20265
$46.00Jul 6Aug 14693.2%49.9%1290.0%639
$47.00Jul 6Aug 7659.3%49.6%1227.9%6247
$67.00Jul 6Aug 7633.1%49.5%1178.5%351
$47.50Jul 6Aug 7625.0%49.0%1176.7%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, 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
$62.00$63.00Aug 7$0.15$0.85$0.155.67$62.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.20$1.80$0.209.00$47.80
$52.00$50.00Jul 20$0.22$1.78$0.228.09$51.78
$50.00$49.00Jul 31$0.12$0.88$0.127.33$49.88
$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. 280 found (best R:R 13.29, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.50$4.50$0.509.00$52.50
$47.00$48.00Aug 14$0.88$0.88$0.127.33$47.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$65.00Aug 7$1.86$1.86$0.1413.29$65.14
$61.00$60.00Jul 20$0.88$0.88$0.127.33$60.12
$65.00$63.00Aug 7$1.74$1.74$0.266.69$63.26
$63.00$62.00Aug 7$0.83$0.83$0.174.88$62.17
$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. 31 found (avg debit $0.23, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.07180.4%47.2%
$52.50Jul 6Jul 8$0.08245.0%56.1%
$53.00Jul 6Jul 8$0.08214.9%51.9%
$66.50Jul 10Jul 17$0.0975.4%57.8%
$53.50Jul 6Jul 8$0.11184.6%50.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 6Jul 8$0.05207.3%47.9%
$59.00Jul 6Jul 8$0.06180.4%47.2%
$53.50Jul 6Jul 8$0.08184.6%50.1%
$60.50Jul 6Jul 10$0.08300.2%49.4%
$61.00Jul 6Jul 10$0.08284.4%50.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 365 found (cheapest 0.55% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.27$0.04$0.31$55.69$56.310.55%
$56.50Jul 6$0.03$0.31$0.34$56.16$56.840.60%
$55.50Jul 6$0.73$0.01$0.74$54.76$56.241.32%
$57.00Jul 6$0.01$0.80$0.81$56.19$57.811.44%
$55.00Jul 6$1.19$0.01$1.20$53.80$56.202.13%
$57.50Jul 6$0.01$1.31$1.32$56.18$58.822.35%
$56.00Jul 8$0.86$0.63$1.49$54.51$57.492.65%
$56.50Jul 8$0.61$0.89$1.50$55.00$58.002.67%
$55.50Jul 8$1.17$0.43$1.60$53.90$57.102.85%
$57.00Jul 8$0.42$1.19$1.61$55.39$58.612.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.12% of stock, avg 4.71%)

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$0.13$0.25$53.75$58.75
$58.00$54.00Jul 8$0.18$0.13$0.31$53.69$58.31
$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$0.28$0.13$0.41$53.59$57.91
$58.50$55.00Jul 8$0.12$0.29$0.41$54.59$58.91
$58.00$55.00Jul 8$0.18$0.29$0.47$54.53$58.47
$57.50$54.50Jul 8$0.28$0.20$0.48$54.02$57.98
$57.00$54.00Jul 8$0.42$0.13$0.55$53.45$57.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 6.69, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Jul 20$0.87$0.136.69$52.13$54.87
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$0.79$0.213.76$55.21$57.79
52/5355/56Jul 20$0.76$0.243.17$52.24$55.76
53/5456/57Jul 20$0.72$0.282.57$53.28$56.72
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$0.61$0.391.56$53.39$57.61
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. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.08$0.9211.50
$56.50$57.00$57.50Jul 8$0.05$0.459.00
$56.50$57.00$57.50Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$66.00$67.00Jul 31$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$63.00$65.00$67.00Aug 7$0.12$1.8815.67
$52.00$53.00$54.00Jul 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. 201 found (best net $-0.01, 196 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-$0.12$1.88
$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-$0.24$1.76
$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-$0.09$0.91

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%5.99%6--
$57.00Aug 14$2.910.491.4%5.18%6.54%6515
$56.50Aug 7$2.810.510.5%5.00%5.48%4111
$57.50Aug 14$2.700.472.3%4.80%7.06%422
$57.00Aug 7$2.590.491.4%4.61%5.98%12624
$58.00Aug 14$2.500.453.1%4.45%7.59%323
$56.50Jul 31$2.460.510.5%4.37%4.86%78223
$57.50Aug 7$2.360.462.3%4.20%6.46%4447
$58.50Aug 14$2.310.424.0%4.11%8.15%2210
$57.00Jul 31$2.230.471.4%3.97%5.34%108219

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 104,254
Total Puts 74,340
Put/Call Ratio 0.71
Net Difference 29,914

Prior's Put/Call Breakdown

Total Calls 176,656
Total Puts 60,907
Put/Call Ratio 0.34
Net Difference 115,749

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