Tour v291
SLV
iShares Silver Trust
$55.81 +1.44%
(7/6 10:05) ◀
|
Monday, July 6, 2026 (10:10am)
January 2026
|
▶ (7/6 10:15)
◀ 7/6 10:10 ▶

Option Volume

Detail
ℹ
Current (07/06 10:10am) 43,237
Calls: 28,688 (66%)
Puts: 14,549 (34%)
Prior (07/02) 91,494
Calls: 75,642 (83%)
Puts: 15,852 (17%)
Current vs Prior -52.74%
Calls: -62.07% (Calls)
Puts: -8.22% (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 -85.23%
Calls: -82.84%
Puts: -88.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:10am) $6.72M
Calls: $5.17M (77%)
Puts: $1.55M (23%)
Prior (07/02) $11.26M
Calls: $10.14M (90%)
Puts: $1.12M (10%)
Current vs Prior -40.36%
Calls: -49.06%
Puts: +38.31%
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 -90.92%
Calls: -71.64%
Puts: -97.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:10am) 0.51
Prior (07/02) 0.21
Current vs Prior +142.00%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -32.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:10am) 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 1.58% | 3.31%4.46% | 6.65%5.89% | 13.38%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -52.07% | -25.56%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -50.79% | -22.95%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -52.07% | -25.56%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.54% | 8.13%
Calls: 14.89% | 7.37%
Puts: 12.20% | 8.89%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +71.83% | +6.55%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +10.36% | -29.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($5.17M) vs puts ($1.55M). Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.51. P/C ratio rising 142% - 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
10:05BULLISHBULLISHBULLISH
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 447 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.1511.30$11.231.3%360.9174
$46.00Jul 3110.1010.25$10.181.5%170.9169
$47.00Aug 79.309.45$9.381.6%360.8843
$47.50Aug 78.859.00$8.931.7%360.8737
$47.50Jul 318.708.85$8.771.7%120.8953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 313.753.80$3.781.3%110.61218
$64.00Jul 318.558.70$8.631.7%--0.85128
$63.50Jul 318.108.25$8.181.8%--0.8434
$66.50Jul 1710.7010.90$10.801.9%20.95205
$66.50Jul 1010.6510.85$10.751.9%--0.9815

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 145 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 100.050.06$0.0616.7%290.04486
$60.50Jul 100.100.11$0.119.1%170.081.2K
$58.50Jul 80.110.12$0.128.3%1180.1163
$60.00Jul 100.130.15$0.1414.3%6100.102.8K
$65.00Jul 170.130.15$0.1414.3%880.0621.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.060.07$0.0714.3%2.5K0.151.3K
$46.00Jul 170.090.10$0.1010.0%60.043.4K
$47.00Jul 170.110.12$0.128.3%340.0512.1K
$55.50Jul 60.150.17$0.1612.5%1.1K0.331.2K
$53.50Jul 80.140.17$0.1618.8%500.14303

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 313 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.6510.90$10.782.3%351.0023
$45.50Jul 610.1510.40$10.282.4%51.0021
$46.00Jul 69.659.90$9.782.6%31.0017
$46.50Jul 69.159.40$9.282.7%21.0020
$47.00Jul 68.658.90$8.782.8%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 65.105.30$5.203.8%--0.9922
$60.00Jul 64.104.35$4.225.9%300.99200
$59.00Jul 63.153.35$3.256.2%--0.99129
$58.00Jul 62.142.32$2.238.1%330.98130
$63.00Jul 87.157.35$7.252.8%60.987

Most actively traded options today. High liquidity = easy entry/exit. 484 active (total vol 40.8K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.621.69$1.664.2%5.1K0.501.6K
$56.00Jul 60.200.22$0.219.5%2.2K0.392.4K
$56.50Jul 60.070.09$0.0825.0%1.5K0.181.0K
$55.50Jul 60.430.50$0.4714.9%1.5K0.661.9K
$57.00Jul 60.030.04$0.0425.0%1.3K0.092.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.060.07$0.0714.3%2.5K0.151.3K
$54.00Jul 60.010.02$0.0250.0%2.1K0.04982
$53.00Jul 80.100.13$0.1225.0%1.3K0.10489
$55.50Jul 60.150.17$0.1612.5%1.1K0.331.2K
$50.00Jul 100.060.08$0.0728.6%8790.0413.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 88 strikes (avg 192.2%, max 556.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7333.6%52.9%530.8%7197
$46.50Jul 6Aug 7301.4%50.3%499.7%3871
$46.00Jul 6Aug 7301.8%51.0%491.7%3963
$47.00Jul 6Aug 7285.8%49.5%476.8%3657
$47.50Jul 6Aug 7270.3%48.9%453.3%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14333.6%50.8%556.4%1265
$46.00Jul 6Aug 14301.8%49.4%511.2%439
$46.50Jul 6Aug 7301.4%50.3%499.7%--200
$47.00Jul 6Aug 7285.8%49.5%476.8%1247
$47.50Jul 6Aug 7270.3%48.9%453.3%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$60.00$62.00Jul 20$0.23$1.77$0.237.70$60.23
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$62.00$65.00Aug 14$0.45$2.55$0.455.67$62.45
$62.00$63.00Aug 7$0.16$0.84$0.165.25$62.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.12$0.88$0.127.33$49.88
$48.50$46.00Aug 14$0.32$2.18$0.326.81$48.18
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$54.00$48.00Jul 20$0.89$5.11$0.895.74$53.11
$52.50$51.50Jul 15$0.15$0.85$0.155.67$52.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 251 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 31$0.88$0.88$0.127.33$49.88
$48.00$53.00Jul 20$4.38$4.38$0.627.06$52.38
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$62.00$61.00Aug 7$0.82$0.82$0.184.56$61.18
$57.50$57.00Jul 8$0.40$0.40$0.104.00$57.10
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60
$60.50$60.00Jul 31$0.40$0.40$0.104.00$60.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 6Jul 8$0.05113.9%59.9%
$52.50Jul 6Jul 8$0.05100.2%54.3%
$59.50Jul 6Jul 8$0.07114.2%55.1%
$50.50Jul 10Jul 13$0.0759.0%49.2%
$59.00Jul 6Jul 8$0.0892.0%51.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.50Jul 10Jul 17$0.0570.9%56.2%
$66.00Jul 10Jul 17$0.0575.4%57.3%
$66.50Jul 10Jul 17$0.0576.4%58.8%
$60.00Jul 6Jul 8$0.06115.6%56.7%
$52.00Jul 6Jul 8$0.07113.9%59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 1.11% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.21$0.41$0.62$55.38$56.621.11%
$55.50Jul 6$0.47$0.16$0.63$54.87$56.131.13%
$56.50Jul 6$0.08$0.80$0.88$55.62$57.381.58%
$55.00Jul 6$0.86$0.07$0.93$54.07$55.931.67%
$57.00Jul 6$0.04$1.23$1.27$55.73$58.272.28%
$54.50Jul 6$1.32$0.03$1.35$53.15$55.852.42%
$56.00Jul 8$0.70$0.90$1.60$54.40$57.602.87%
$55.50Jul 8$0.95$0.66$1.61$53.89$57.112.88%
$56.50Jul 8$0.50$1.21$1.71$54.79$58.213.06%
$55.00Jul 8$1.25$0.47$1.72$53.28$56.723.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.13% of stock, avg 4.69%)

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
$56.00$54.50Jul 6$0.21$0.03$0.24$54.26$56.24
$56.50$55.50Jul 6$0.08$0.16$0.24$55.26$56.74
$56.00$55.00Jul 6$0.21$0.07$0.28$54.72$56.28
$58.00$53.50Jul 8$0.16$0.16$0.32$53.18$58.32
$56.00$55.50Jul 6$0.21$0.16$0.37$55.13$56.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.90$0.109.00$53.10$55.90
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
50/5154/55Aug 14$0.80$0.204.00$50.20$54.80
56/5658/58Aug 14$0.40$0.104.00$55.60$57.90
54/5458/58Aug 14$0.39$0.113.55$54.11$57.89
54/5458/58Aug 14$0.39$0.113.55$54.11$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
56/5658/59Aug 14$0.37$0.132.85$55.63$58.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 24$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
$55.00$56.00$57.00Aug 14$0.08$0.9211.50
$53.50$54.00$54.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Jul 24$0.08$0.9211.50
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$53.00$54.00$55.00Jul 15$0.09$0.9110.11
$55.00$55.50$56.00Jul 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. 190 found (best net $-0.37, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Aug 14-$0.37$2.63
$60.00$62.001:2Jul 20-$0.08$1.92
$58.00$60.001:2Jul 20-$0.09$1.91
$63.00$65.001:2Jul 20-$0.09$1.91
$62.50$64.001:2Jul 15-$0.08$1.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Aug 14-$0.15$2.35
$50.00$48.501:2Aug 14-$0.51$0.99
$49.00$48.001:2Jul 15-$0.07$0.93
$50.00$49.001:2Jul 15-$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. 139 found (best yield 5.64%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.3%5.64%5.98%98
$56.00Aug 7$2.850.520.3%5.11%5.45%20135
$57.00Aug 14$2.710.472.1%4.86%6.99%4715
$56.50Aug 7$2.600.491.2%4.66%5.90%--11
$57.50Aug 14$2.510.453.0%4.50%7.53%--22
$56.00Jul 31$2.500.510.3%4.48%4.82%49381
$57.00Aug 7$2.390.462.1%4.28%6.41%1124
$58.00Aug 14$2.320.423.9%4.16%8.08%143
$56.50Jul 31$2.270.481.2%4.07%5.30%2223
$57.50Aug 7$2.190.443.0%3.92%6.95%--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 28,688
Total Puts 14,549
Put/Call Ratio 0.51
Net Difference 14,139

Prior's Put/Call Breakdown

Total Calls 75,642
Total Puts 15,852
Put/Call Ratio 0.21
Net Difference 59,790

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