Tour v291
SLV
iShares Silver Trust
$55.84 +1.49%
(7/6 10:00) ◀
|
Monday, July 6, 2026 (10:05am)
January 2026
|
▶ (7/6 10:10)
◀ 7/6 10:05 ▶

Option Volume

Detail
ℹ
Current (07/06 10:05am) 39,999
Calls: 25,956 (65%)
Puts: 14,043 (35%)
Prior (07/02) 87,022
Calls: 71,997 (83%)
Puts: 15,025 (17%)
Current vs Prior -54.04%
Calls: -63.95% (Calls)
Puts: -6.54% (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 -86.34%
Calls: -84.48%
Puts: -88.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:05am) $6.13M
Calls: $4.70M (77%)
Puts: $1.43M (23%)
Prior (07/02) $10.37M
Calls: $9.31M (90%)
Puts: $1.07M (10%)
Current vs Prior -40.88%
Calls: -49.47%
Puts: +34.13%
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 -91.71%
Calls: -74.19%
Puts: -97.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:05am) 0.54
Prior (07/02) 0.21
Current vs Prior +159.25%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -28.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:05am) 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 1.61% | 3.35%4.48% | 6.66%5.96% | 13.43%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -51.01% | -24.79%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -49.70% | -22.16%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -51.01% | -24.79%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.31% | 8.53%
Calls: 9.80% | 9.00%
Puts: 12.82% | 8.05%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +43.53% | +11.80%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -7.81% | -26.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($4.70M) vs puts ($1.43M). Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 159% - 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
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 456 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 311.131.15$1.141.8%2830.291.0K
$45.00Aug 711.2011.40$11.301.8%360.9374
$45.00Jul 1510.8511.05$10.951.8%--0.9831
$45.00Jul 1010.8011.00$10.901.8%--0.9844
$45.00Jul 610.7510.95$10.851.8%230.9923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 319.409.55$9.481.6%20.87169
$67.00Aug 711.4011.60$11.501.7%10.861
$66.50Jul 1710.6010.80$10.701.9%20.93205
$66.00Jul 3110.3010.50$10.401.9%--0.8952
$66.00Jul 1710.1010.30$10.202.0%10.92781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 100.050.06$0.0616.7%180.04486
$62.00Jul 100.070.08$0.0812.5%370.05607
$67.00Jul 170.100.12$0.1118.2%--0.053.9K
$58.50Jul 80.120.13$0.137.7%1050.1263
$60.00Jul 100.130.14$0.147.1%5390.102.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 170.090.10$0.1010.0%30.043.4K
$45.00Jul 240.130.15$0.1414.3%110.041.7K
$52.00Jul 100.140.16$0.1513.3%290.101.5K
$55.50Jul 60.150.18$0.1618.8%1.1K0.331.2K
$49.00Jul 170.170.19$0.1811.1%140.078.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 89.7510.00$9.882.5%--1.0012
$49.00Jul 66.756.95$6.852.9%--0.9936
$45.00Jul 610.7510.95$10.851.8%230.9923
$46.00Jul 69.759.95$9.852.0%20.9917
$48.00Jul 67.757.95$7.852.5%40.997
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 62.062.25$2.168.8%331.00130
$58.50Jul 62.552.74$2.657.2%--1.0063
$59.00Jul 63.053.25$3.156.3%--1.00129
$59.50Jul 63.553.75$3.655.5%--1.0018
$60.00Jul 64.054.25$4.154.8%301.00200

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 38.3K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.651.72$1.694.1%5.1K0.501.6K
$56.00Jul 60.210.25$0.2317.4%2.1K0.422.4K
$55.50Jul 60.480.53$0.519.8%1.4K0.681.9K
$56.50Jul 60.070.09$0.0825.0%1.3K0.191.0K
$57.00Jul 60.030.04$0.0425.0%1.3K0.092.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.060.08$0.0728.6%2.4K0.161.3K
$54.00Jul 60.010.02$0.0250.0%2.1K0.04982
$53.00Jul 80.090.12$0.1127.3%1.3K0.10489
$55.50Jul 60.150.18$0.1618.8%1.1K0.331.2K
$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 188.1%, max 553.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7333.1%52.7%532.5%5997
$46.50Jul 6Aug 7301.0%50.3%498.3%3871
$46.00Jul 6Aug 7301.4%51.0%490.5%3863
$47.00Jul 6Aug 7285.5%49.6%475.3%3657
$47.50Jul 6Aug 7270.1%49.0%451.8%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14333.1%50.9%553.9%1265
$46.00Jul 6Aug 14301.4%49.4%510.4%339
$46.50Jul 6Aug 7301.0%50.3%498.3%--200
$47.00Jul 6Aug 7285.5%49.6%475.3%1247
$47.50Jul 6Aug 7270.1%49.0%451.8%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$63.00Jul 20$0.30$2.70$0.309.00$60.30
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$62.00$63.00Aug 7$0.16$0.84$0.165.25$62.16
$61.00$65.00Aug 14$0.67$3.33$0.674.97$61.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$52.50$51.00Jul 15$0.18$1.32$0.187.33$52.32
$48.50$46.00Aug 14$0.31$2.19$0.317.06$48.19
$51.00$50.00Jul 24$0.13$0.87$0.136.69$50.87
$54.00$48.00Jul 20$0.86$5.14$0.865.98$53.14

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 243 found (best R:R 9.53, avg 1.37)

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$4.39$4.39$0.617.20$52.39
$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
$58.00$57.50Jul 10$0.40$0.40$0.104.00$57.60
$62.00$61.00Aug 7$0.80$0.80$0.204.00$61.20
$57.50$57.00Jul 8$0.39$0.39$0.113.55$57.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 6Jul 8$0.05209.0%75.9%
$50.00Jul 6Jul 8$0.05193.2%70.7%
$59.50Jul 6Jul 8$0.07112.3%55.0%
$51.00Jul 6Jul 8$0.08155.0%66.2%
$51.50Jul 6Jul 8$0.08127.6%61.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.0590.2%50.8%
$52.00Jul 6Jul 8$0.06114.1%58.8%
$52.50Jul 6Jul 8$0.07100.5%54.3%
$64.00Jul 10Jul 17$0.0763.2%52.5%
$66.50Jul 10Jul 17$0.0776.0%58.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.11% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.23$0.39$0.62$55.38$56.621.11%
$55.50Jul 6$0.51$0.16$0.67$54.83$56.171.20%
$56.50Jul 6$0.08$0.73$0.81$55.69$57.311.45%
$55.00Jul 6$0.95$0.07$1.02$53.98$56.021.83%
$57.00Jul 6$0.04$1.17$1.21$55.79$58.212.17%
$54.50Jul 6$1.41$0.03$1.44$53.06$55.942.58%
$56.00Jul 8$0.74$0.87$1.61$54.39$57.612.88%
$55.50Jul 8$1.00$0.62$1.62$53.88$57.122.90%
$57.50Jul 6$0.02$1.65$1.67$55.83$59.172.99%
$56.50Jul 8$0.53$1.15$1.68$54.82$58.183.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.13% of stock, avg 4.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$54.50Jul 6$0.04$0.03$0.07$54.43$57.07
$56.50$54.50Jul 6$0.08$0.03$0.11$54.39$56.61
$57.00$55.00Jul 6$0.04$0.07$0.11$54.89$57.11
$56.50$55.00Jul 6$0.08$0.07$0.15$54.85$56.65
$57.00$55.50Jul 6$0.04$0.16$0.20$55.30$57.20
$56.50$55.50Jul 6$0.08$0.16$0.24$55.26$56.74
$56.00$54.50Jul 6$0.23$0.03$0.26$54.24$56.26
$56.00$55.00Jul 6$0.23$0.07$0.30$54.70$56.30
$58.00$53.50Jul 8$0.18$0.15$0.33$53.17$58.33
$58.00$54.00Jul 8$0.18$0.20$0.38$53.62$58.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 8.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.89$0.118.09$53.11$55.89
53/5456/57Aug 14$0.83$0.174.88$53.17$56.83
54/5458/58Aug 14$0.40$0.104.00$54.10$57.90
55/5658/59Aug 14$0.40$0.104.00$55.10$58.90
50/5154/55Aug 14$0.79$0.213.76$50.21$54.79
54/5458/58Aug 14$0.39$0.113.55$54.11$58.39
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
50/5155/56Aug 14$0.74$0.262.85$50.26$55.74
54/5458/59Aug 14$0.37$0.132.85$54.13$58.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 14$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
$53.00$53.50$54.00Jul 8$0.05$0.459.00
$55.50$56.00$56.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 15$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.09$0.9110.11
$56.00$56.50$57.00Jul 8$0.05$0.459.00
$54.00$55.00$56.00Jul 24$0.10$0.909.00
$65.00$65.50$66.00Jul 24$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. 194 found (best net $-0.17, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$65.001:2Aug 14-$0.17$3.83
$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-$0.63$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Aug 14-$0.15$2.35
$52.50$51.001:2Jul 15-$0.06$1.44
$50.00$48.501:2Aug 14-$0.50$1.00
$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. 140 found (best yield 5.73%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.3%5.73%6.02%98
$56.00Aug 7$2.890.520.3%5.18%5.46%20135
$57.00Aug 14$2.750.472.1%4.92%7.00%4615
$56.50Aug 7$2.640.491.2%4.73%5.91%--11
$57.50Aug 14$2.550.453.0%4.57%7.54%--22
$56.00Jul 31$2.530.510.3%4.53%4.82%49381
$57.00Aug 7$2.430.472.1%4.35%6.43%924
$58.00Aug 14$2.360.433.9%4.23%8.09%143
$56.50Jul 31$2.300.481.2%4.12%5.30%2223
$57.50Aug 7$2.230.443.0%3.99%6.97%--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 25,956
Total Puts 14,043
Put/Call Ratio 0.54
Net Difference 11,913

Prior's Put/Call Breakdown

Total Calls 71,997
Total Puts 15,025
Put/Call Ratio 0.21
Net Difference 56,972

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