Tour v291
SLV
iShares Silver Trust
$56.11 +1.98%
(7/6 15:55) ◀
|
Monday, July 6, 2026 (4:00pm)
January 2026
|
▶ (7/6 16:05)
◀ 7/6 16:00 ▶

Option Volume

Detail
ℹ
Current (07/06 4:00pm) 196,239
Calls: 113,916 (58%)
Puts: 82,323 (42%)
Prior (07/02) 289,212
Calls: 207,745 (72%)
Puts: 81,467 (28%)
Current vs Prior -32.15%
Calls: -45.17% (Calls)
Puts: +1.05% (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 -32.97%
Calls: -31.87%
Puts: -34.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 4:00pm) $29.35M
Calls: $21.28M (73%)
Puts: $8.07M (27%)
Prior (07/02) $31.44M
Calls: $25.38M (81%)
Puts: $6.06M (19%)
Current vs Prior -6.66%
Calls: -16.16%
Puts: +33.14%
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 -60.34%
Calls: +16.82%
Puts: -85.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 4:00pm) 0.72
Prior (07/02) 0.39
Current vs Prior +84.28%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -4.44%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 4:00pm) 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 0.94% | 2.94%4.05% | 6.38%5.69% | 13.37%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -10.61% | -9.15%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -8.23% | -5.97%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -10.61% | -9.15%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.07% | 6.62%
Calls: 7.14% | 6.49%
Puts: 35.00% | 6.74%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +167.39% | -13.24%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +71.74% | -42.87%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($21.28M). P/C ratio rising 84% - 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
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
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 553 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 143.853.90$3.881.3%1310.5850
$56.00Jul 80.750.76$0.761.3%2.2K0.53713
$46.00Aug 1410.6510.80$10.731.4%200.89--
$47.00Aug 149.759.90$9.821.5%400.88--
$47.00Aug 79.609.75$9.681.5%360.8943
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 79.309.45$9.381.6%30.837
$65.00Jul 178.909.05$8.981.7%2940.9232.0K
$67.00Aug 711.1511.35$11.251.8%10.871
$67.00Jul 3111.0511.25$11.151.8%210.90244
$67.00Jul 1710.8511.05$10.951.8%2140.93841

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 80.060.07$0.0714.3%3000.08265
$58.50Jul 80.090.10$0.1010.0%5200.1163
$60.00Jul 100.110.12$0.128.3%1.5K0.092.8K
$66.00Jul 170.110.13$0.1216.7%1760.057.0K
$58.00Jul 80.140.15$0.156.7%1.3K0.15392
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.050.06$0.0616.7%1.1K0.0413.2K
$45.00Jul 170.050.06$0.0616.7%2550.026.7K
$47.00Jul 170.080.09$0.0911.1%490.0412.1K
$52.00Jul 100.090.10$0.1010.0%1760.071.5K
$48.00Jul 170.100.12$0.1118.2%1070.0513.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 378 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 611.0011.20$11.101.8%871.0023
$45.50Jul 610.5010.70$10.601.9%251.0021
$46.00Jul 610.0010.20$10.102.0%231.0017
$46.50Jul 69.509.70$9.602.1%401.0020
$47.00Jul 69.009.20$9.102.2%301.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 85.305.50$5.403.7%11.008
$62.00Jul 85.806.00$5.903.4%11.002
$62.50Jul 86.306.50$6.403.1%21.0013
$63.00Jul 86.807.00$6.902.9%121.007
$64.50Jul 88.308.50$8.402.4%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 728 active (total vol 186.1K, top 25.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.731.77$1.752.3%15.1K0.531.6K
$56.00Jul 60.110.16$0.1435.7%10.8K0.742.4K
$56.50Jul 60.000.01$0.01100.0%6.8K0.051.0K
$55.50Jul 60.560.66$0.6116.4%3.8K0.951.9K
$60.00Aug 71.481.55$1.524.6%2.8K0.33500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.000.01$0.01100.0%25.8K0.041.2K
$56.00Jul 60.010.03$0.02100.0%6.3K0.26364
$55.00Jul 60.000.01$0.01100.0%4.3K0.021.3K
$54.00Jul 100.280.30$0.296.9%3.3K0.20846
$49.00Aug 140.760.82$0.797.6%2.6K0.174

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 986.1%, max 2236.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 71184.2%52.3%2165.8%12497
$46.00Jul 6Aug 141081.7%49.3%2095.1%4317
$47.00Jul 6Aug 141024.0%48.0%2031.5%7014
$47.50Jul 6Aug 7970.2%48.7%1890.8%47108
$45.50Jul 6Jul 171189.6%62.4%1806.2%2537
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 141184.2%50.7%2236.6%20265
$46.00Jul 6Aug 141081.7%49.3%2095.1%639
$47.00Jul 6Aug 141024.0%48.0%2031.5%4194
$67.00Jul 6Aug 71004.1%49.9%1910.3%351
$47.50Jul 6Aug 7970.2%48.7%1890.8%443

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$65.00$66.00Aug 14$0.12$0.88$0.127.33$65.12
$64.00$65.00Aug 7$0.13$0.87$0.136.69$64.13
$60.00$62.00Jul 20$0.27$1.73$0.276.41$60.27
$62.00$63.00Aug 7$0.14$0.86$0.146.14$62.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.10$0.90$0.109.00$46.90
$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
$48.00$47.00Aug 14$0.12$0.88$0.127.33$47.88
$51.00$50.00Jul 31$0.17$0.83$0.174.88$50.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 14.38, avg 1.50)

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$0.87$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
$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$1.87$1.87$0.1314.38$65.13
$61.00$60.00Jul 20$0.90$0.90$0.109.00$60.10
$64.00$63.00Aug 7$0.90$0.90$0.109.00$63.10
$65.00$64.00Aug 7$0.85$0.85$0.155.67$64.15
$63.00$62.00Aug 7$0.83$0.83$0.174.88$62.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 6Jul 8$0.05611.2%77.3%
$50.50Jul 6Jul 8$0.05647.6%73.8%
$51.00Jul 6Jul 8$0.05516.8%69.7%
$51.50Jul 6Jul 8$0.05469.6%63.7%
$52.00Jul 6Jul 8$0.05422.5%56.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.07293.2%46.7%
$60.50Jul 6Jul 10$0.07482.3%48.6%
$53.50Jul 6Jul 8$0.08280.1%48.5%
$58.50Jul 6Jul 8$0.08249.9%44.8%
$54.00Jul 6Jul 8$0.11231.8%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 368 found (cheapest 0.29% of stock, avg 11.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.14$0.02$0.16$55.84$56.160.29%
$56.50Jul 6$0.01$0.39$0.40$56.10$56.900.71%
$55.50Jul 6$0.61$0.01$0.62$54.88$56.121.10%
$57.00Jul 6$0.01$0.91$0.92$56.08$57.921.64%
$55.00Jul 6$1.10$0.01$1.11$53.89$56.111.98%
$56.00Jul 8$0.76$0.63$1.39$54.61$57.392.48%
$57.50Jul 6$0.01$1.39$1.40$56.10$58.902.50%
$56.50Jul 8$0.52$0.89$1.41$55.09$57.912.51%
$55.50Jul 8$1.05$0.42$1.47$54.03$56.972.62%
$57.00Jul 8$0.35$1.23$1.58$55.42$58.582.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.39% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.50$54.00Jul 8$0.10$0.12$0.22$53.78$58.72
$58.00$54.00Jul 8$0.15$0.12$0.27$53.73$58.27
$58.50$54.50Jul 8$0.10$0.18$0.28$54.22$58.78
$58.00$54.50Jul 8$0.15$0.18$0.33$54.17$58.33
$57.50$54.00Jul 8$0.22$0.12$0.34$53.66$57.84
$58.50$55.00Jul 8$0.10$0.28$0.38$54.62$58.88
$57.50$54.50Jul 8$0.22$0.18$0.40$54.10$57.90
$58.00$55.00Jul 8$0.15$0.28$0.43$54.57$58.43
$57.00$54.00Jul 8$0.35$0.12$0.47$53.53$57.47
$57.50$55.00Jul 8$0.22$0.28$0.50$54.50$58.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 6.14, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Jul 20$0.86$0.146.14$52.14$54.86
54/5556/57Jul 20$0.82$0.184.56$54.18$56.82
55/5657/58Jul 20$0.81$0.194.26$55.19$57.81
53/5455/56Jul 20$0.77$0.233.35$53.23$55.77
52/5355/56Jul 20$0.72$0.282.57$52.28$55.72
54/5557/58Jul 20$0.72$0.282.57$54.28$57.72
53/5456/57Jul 20$0.71$0.292.45$53.29$56.71
52/5356/57Jul 20$0.66$0.341.94$52.34$56.66
53/5457/58Jul 20$0.61$0.391.56$53.39$57.61
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. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Jul 20$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.06$0.9415.67
$64.00$65.00$66.00Aug 7$0.07$0.9313.29
$58.00$60.00$62.00Jul 20$0.18$1.8210.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 20$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Jul 20$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.01, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$60.00$62.001:2Jul 20-$0.05$1.95
$58.00$60.001:2Jul 20-$0.14$1.86
$63.00$64.001:2Jul 6$0.00$1.00
$65.00$66.001:2Jul 13-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Jul 20-$0.02$1.98
$48.00$47.001:2Jul 20-$0.08$0.92
$46.00$45.001:2Jul 24-$0.09$0.91
$49.00$48.001:2Jul 20-$0.10$0.90
$50.00$49.001:2Jul 20-$0.12$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.44%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.50Aug 14$3.050.510.7%5.44%6.13%6--
$57.00Aug 14$2.850.481.6%5.08%6.67%12815
$56.50Aug 7$2.750.500.7%4.90%5.60%5111
$57.50Aug 14$2.630.462.5%4.69%7.16%822
$57.00Aug 7$2.530.481.6%4.51%6.10%17324
$58.00Aug 14$2.440.443.4%4.35%7.72%363
$56.50Jul 31$2.370.500.7%4.22%4.92%112223
$57.50Aug 7$2.300.452.5%4.10%6.58%4547
$58.50Aug 14$2.250.424.3%4.01%8.27%4210
$57.00Jul 31$2.150.471.6%3.83%5.42%199219

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 113,916
Total Puts 82,323
Put/Call Ratio 0.72
Net Difference 31,593

Prior's Put/Call Breakdown

Total Calls 207,745
Total Puts 81,467
Put/Call Ratio 0.39
Net Difference 126,278

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