Tour v291
SLV
iShares Silver Trust
$55.89 +1.58%
(7/6 09:55) ◀
|
Monday, July 6, 2026 (10:00am)
January 2026
|
▶ (7/6 10:05)
◀ 7/6 10:00 ▶

Option Volume

Detail
ℹ
Current (07/06 10:00am) 37,262
Calls: 24,134 (65%)
Puts: 13,128 (35%)
Prior (07/02) 81,595
Calls: 67,405 (83%)
Puts: 14,190 (17%)
Current vs Prior -54.33%
Calls: -64.20% (Calls)
Puts: -7.48% (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 -87.27%
Calls: -85.57%
Puts: -89.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:00am) $5.49M
Calls: $4.27M (78%)
Puts: $1.22M (22%)
Prior (07/02) $9.86M
Calls: $8.90M (90%)
Puts: $961.5K (10%)
Current vs Prior -44.36%
Calls: -52.00%
Puts: +26.39%
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 -92.58%
Calls: -76.54%
Puts: -97.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:00am) 0.54
Prior (07/02) 0.21
Current vs Prior +158.39%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -28.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:00am) 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 1.65% | 3.38%4.46% | 6.71%5.99% | 13.44%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -49.96% | -24.06%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -48.63% | -21.40%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -49.96% | -24.06%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.85% | 12.14%
Calls: 17.24% | 12.38%
Puts: 26.47% | 11.90%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +177.28% | +59.11%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +78.10% | +4.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($4.27M) vs puts ($1.22M). Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 158% - increased hedging/bearish 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 BULLISH
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
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 377 of results (avg 5.2%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.2511.45$11.351.8%360.9174
$45.00Jul 610.8011.00$10.901.8%100.9923
$45.50Jul 610.3010.50$10.401.9%41.0021
$46.00Aug 710.3010.50$10.401.9%360.9046
$46.00Jul 3110.2010.40$10.301.9%170.9169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 179.109.30$9.202.2%2070.9432.0K
$67.00Jul 1711.0511.30$11.182.2%2000.95841
$66.50Jul 1710.5510.80$10.682.3%20.95205
$66.50Jul 1010.5010.75$10.632.4%--0.9815
$66.00Jul 1710.0510.30$10.182.5%--0.94781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 100.070.08$0.0812.5%140.05607
$61.00Jul 100.090.10$0.1010.0%3610.07741
$67.00Jul 170.100.12$0.1118.2%--0.053.9K
$60.50Jul 100.110.12$0.128.3%100.081.2K
$60.00Jul 100.130.15$0.1414.3%5110.102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 170.090.10$0.1010.0%30.043.4K
$53.00Jul 80.100.12$0.1118.2%1.3K0.10489
$55.50Jul 60.140.16$0.1513.3%1.0K0.291.2K
$54.00Jul 80.190.21$0.2010.0%570.17533
$45.00Jul 310.200.22$0.219.5%1130.066.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 810.7511.05$10.902.8%--1.0019
$45.50Jul 810.3010.55$10.432.4%--1.0012
$46.00Jul 89.8010.05$9.932.5%--1.0012
$46.50Jul 89.309.55$9.432.7%--1.0027
$47.00Jul 88.809.05$8.932.8%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 61.992.21$2.1010.5%31.00130
$58.50Jul 62.492.71$2.608.5%--1.0063
$59.00Jul 63.003.20$3.106.5%--1.00129
$59.50Jul 63.503.70$3.605.6%--1.0018
$60.00Jul 64.004.20$4.104.9%--1.00200

Most actively traded options today. High liquidity = easy entry/exit. 448 active (total vol 35.8K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.631.75$1.697.1%5.1K0.511.6K
$56.00Jul 60.220.30$0.2630.8%2.0K0.462.4K
$55.50Jul 60.530.63$0.5817.2%1.4K0.711.9K
$56.50Jul 60.090.12$0.1127.3%1.3K0.231.0K
$57.00Jul 60.030.05$0.0450.0%1.3K0.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.050.07$0.0633.3%2.4K0.141.3K
$54.00Jul 60.010.05$0.03133.3%2.1K0.04982
$53.00Jul 80.100.12$0.1118.2%1.3K0.10489
$55.50Jul 60.140.16$0.1513.3%1.0K0.291.2K
$50.00Jul 100.060.08$0.0728.6%8770.0413.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 90 strikes (avg 184.0%, max 551.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7331.1%52.9%526.1%4697
$46.50Jul 6Aug 7300.7%50.5%495.1%3671
$46.00Jul 6Aug 7301.2%51.1%489.8%3663
$47.00Jul 6Aug 7285.4%49.7%474.3%3657
$47.50Jul 6Aug 7270.1%49.0%450.9%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14331.1%50.8%551.3%1265
$46.00Jul 6Aug 14301.2%49.6%507.1%339
$46.50Jul 6Aug 7300.7%50.5%495.1%--200
$47.00Jul 6Aug 7285.4%49.7%474.3%1247
$47.50Jul 6Aug 7270.1%49.0%450.9%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 8.68, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$63.00Jul 20$0.31$2.69$0.318.68$60.31
$60.00$61.00Jul 15$0.11$0.89$0.118.09$60.11
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$62.00$63.00Aug 7$0.16$0.84$0.165.25$62.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$51.00Jul 15$0.17$1.33$0.177.82$52.33
$48.50$46.00Aug 14$0.31$2.19$0.317.06$48.19
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$54.00$48.00Jul 20$0.86$5.14$0.865.98$53.14
$51.00$50.00Jul 24$0.15$0.85$0.155.67$50.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 244 found (best R:R 9.53, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 24$0.90$0.90$0.109.00$49.90
$48.00$53.00Jul 20$4.42$4.42$0.587.62$52.42
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.62$3.62$0.389.53$63.38
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$62.00$61.00Aug 7$0.83$0.83$0.174.88$61.17
$58.50$58.00Jul 10$0.40$0.40$0.104.00$58.10
$58.00$57.50Jul 10$0.39$0.39$0.113.55$57.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 6Jul 8$0.06110.7%55.5%
$61.50Jul 6Jul 10$0.06166.4%56.4%
$51.50Jul 6Jul 8$0.07128.7%61.8%
$59.50Jul 6Jul 8$0.07109.1%55.5%
$50.50Jul 10Jul 13$0.0759.1%48.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.07101.9%54.5%
$65.00Jul 10Jul 17$0.0768.7%54.8%
$59.00Jul 6Jul 8$0.0887.3%50.5%
$60.00Jul 6Jul 8$0.08110.7%55.5%
$53.00Jul 6Jul 8$0.1088.4%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.07% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.26$0.34$0.60$55.40$56.601.07%
$55.50Jul 6$0.58$0.15$0.73$54.77$56.231.31%
$56.50Jul 6$0.11$0.68$0.79$55.71$57.291.41%
$55.00Jul 6$0.98$0.06$1.04$53.96$56.041.86%
$57.00Jul 6$0.04$1.12$1.16$55.84$58.162.08%
$54.50Jul 6$1.44$0.03$1.47$53.03$55.972.63%
$56.00Jul 8$0.78$0.84$1.62$54.38$57.622.90%
$57.50Jul 6$0.02$1.62$1.64$55.86$59.142.93%
$55.50Jul 8$1.05$0.61$1.66$53.84$57.162.97%
$56.50Jul 8$0.55$1.12$1.67$54.83$58.172.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.13% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$54.50Jul 6$0.04$0.03$0.07$54.43$57.07
$57.00$55.00Jul 6$0.04$0.06$0.10$54.90$57.10
$56.50$54.50Jul 6$0.11$0.03$0.14$54.36$56.64
$56.50$55.00Jul 6$0.11$0.06$0.17$54.83$56.67
$57.00$55.50Jul 6$0.04$0.15$0.19$55.31$57.19
$56.50$55.50Jul 6$0.11$0.15$0.26$55.24$56.76
$56.00$54.50Jul 6$0.26$0.03$0.29$54.21$56.29
$56.00$55.00Jul 6$0.26$0.06$0.32$54.68$56.32
$58.00$53.50Jul 8$0.19$0.14$0.33$53.17$58.33
$58.00$54.00Jul 8$0.19$0.20$0.39$53.61$58.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 4.00, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5154/55Aug 14$0.80$0.204.00$50.20$54.80
53/5456/57Aug 14$0.80$0.204.00$53.20$56.80
54/5458/58Aug 14$0.40$0.104.00$54.10$58.40
54/5458/59Aug 14$0.39$0.113.55$54.11$58.89
54/5558/58Aug 14$0.39$0.113.55$54.61$58.39
50/5155/56Aug 14$0.76$0.243.17$50.24$55.76
52/5357/58Aug 14$0.38$0.123.17$52.62$57.38
54/5558/59Aug 14$0.38$0.123.17$54.62$58.88
54/5455/56Aug 14$0.75$0.253.00$53.75$55.75
52/5354/55Aug 14$0.74$0.262.85$52.26$54.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
$56.50$57.00$57.50Jul 6$0.05$0.459.00
$56.50$57.00$57.50Jul 8$0.05$0.459.00
$57.00$57.50$58.00Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.08$0.9211.50
$57.00$58.00$59.00Aug 7$0.09$0.9110.11
$55.00$55.50$56.00Jul 8$0.05$0.459.00
$55.50$56.00$56.50Jul 8$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.16, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$65.001:2Aug 14-$0.16$3.84
$65.00$67.001:2Jul 8-$0.01$1.99
$58.00$60.001:2Jul 20-$0.10$1.90
$62.50$64.001:2Jul 15-$0.07$1.43
$54.00$56.001:2Jul 20-$0.64$1.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Aug 14-$0.14$2.36
$52.50$51.001:2Jul 15-$0.07$1.43
$50.00$48.501:2Aug 14-$0.48$1.02
$49.00$48.001:2Jul 15-$0.07$0.93
$50.00$49.001:2Jul 15-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.64%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.2%5.64%5.83%68
$56.00Aug 7$2.900.520.2%5.19%5.39%19135
$57.00Aug 14$2.760.482.0%4.94%6.92%4415
$56.50Aug 7$2.640.501.1%4.72%5.81%--11
$57.50Aug 14$2.550.452.9%4.56%7.44%--22
$56.00Jul 31$2.510.520.2%4.49%4.69%49381
$57.00Aug 7$2.440.472.0%4.37%6.35%624
$58.00Aug 14$2.360.433.8%4.22%8.00%123
$56.50Jul 31$2.280.491.1%4.08%5.17%2223
$57.50Aug 7$2.230.442.9%3.99%6.87%--47

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 24,134
Total Puts 13,128
Put/Call Ratio 0.54
Net Difference 11,006

Prior's Put/Call Breakdown

Total Calls 67,405
Total Puts 14,190
Put/Call Ratio 0.21
Net Difference 53,215

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