Tour v291
SLV
iShares Silver Trust
$55.87 +1.54%
(7/6 10:10) ◀
|
Monday, July 6, 2026 (10:15am)
January 2026
|
▶ (7/6 10:20)
◀ 7/6 10:15 ▶

Option Volume

Detail
ℹ
Current (07/06 10:15am) 46,834
Calls: 30,663 (65%)
Puts: 16,171 (35%)
Prior (07/02) 96,430
Calls: 79,095 (82%)
Puts: 17,335 (18%)
Current vs Prior -51.43%
Calls: -61.23% (Calls)
Puts: -6.71% (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 -84.00%
Calls: -81.66%
Puts: -87.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:15am) $7.59M
Calls: $5.95M (78%)
Puts: $1.64M (22%)
Prior (07/02) $12.43M
Calls: $11.16M (90%)
Puts: $1.28M (10%)
Current vs Prior -38.95%
Calls: -46.71%
Puts: +28.80%
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 -89.74%
Calls: -67.37%
Puts: -97.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:15am) 0.53
Prior (07/02) 0.22
Current vs Prior +140.63%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -30.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:15am) 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% | 3.33%4.42% | 6.64%5.94% | 13.42%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -52.12% | -25.24%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -50.85% | -22.62%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -52.12% | -25.24%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.29% | 7.60%
Calls: 9.43% | 6.86%
Puts: 17.14% | 8.33%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +68.65% | -0.39%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +8.33% | -34.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($5.95M) vs puts ($1.64M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.53. P/C ratio rising 141% - 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
10:10BULLISHBULLISHBULLISH
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 459 of results (avg 4.7%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.2511.45$11.351.8%360.9174
$45.00Jul 1310.8511.05$10.951.8%620.991
$48.50Aug 78.108.25$8.181.8%360.8544
$45.00Jul 610.8011.00$10.901.8%390.9923
$45.00Jul 810.8011.00$10.901.8%--0.9919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Aug 711.3511.55$11.451.7%10.871
$67.00Jul 3111.2511.45$11.351.8%210.90244
$66.00Jul 3110.3010.50$10.401.9%--0.8952
$60.00Jul 315.105.20$5.151.9%180.71171
$65.50Jul 179.609.80$9.702.1%--0.923.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 140 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 100.050.06$0.0616.7%300.04486
$66.00Jul 170.120.14$0.1315.4%50.067.0K
$60.00Jul 100.140.15$0.156.7%6180.102.8K
$65.00Jul 170.140.15$0.156.7%890.0621.9K
$64.50Jul 170.140.17$0.1618.8%40.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.070.08$0.0812.5%8820.0513.2K
$46.00Jul 170.090.10$0.1010.0%80.043.4K
$47.00Jul 170.100.12$0.1118.2%360.0412.1K
$51.00Jul 130.120.14$0.1315.4%490.0810
$45.00Jul 240.120.14$0.1315.4%130.041.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 317 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 89.8010.05$9.932.5%--1.0012
$49.00Jul 66.807.00$6.902.9%--0.9936
$45.00Jul 610.8011.00$10.901.8%390.9923
$50.00Jul 65.806.00$5.903.4%310.9946
$46.00Jul 69.8010.00$9.902.0%70.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 62.022.20$2.118.5%331.00130
$58.50Jul 62.512.70$2.617.3%--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%301.00200

Most actively traded options today. High liquidity = easy entry/exit. 505 active (total vol 44.4K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.671.73$1.703.5%5.1K0.511.6K
$56.00Jul 60.210.24$0.2213.6%2.3K0.452.4K
$56.50Jul 60.080.10$0.0922.2%1.6K0.211.0K
$55.50Jul 60.500.55$0.539.4%1.5K0.711.9K
$57.00Jul 60.030.04$0.0425.0%1.3K0.092.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.050.07$0.0633.3%2.5K0.141.3K
$54.00Jul 60.010.02$0.0250.0%2.1K0.04982
$53.00Jul 80.090.12$0.1127.3%1.3K0.10489
$50.00Jul 170.220.24$0.238.7%1.3K0.1029.0K
$55.50Jul 60.130.16$0.1520.0%1.2K0.291.2K

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 189.6%, max 556.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7337.3%52.8%538.7%7597
$46.50Jul 6Aug 7306.3%50.5%507.0%4271
$46.00Jul 6Aug 7306.7%51.4%497.1%4363
$47.00Jul 6Aug 7290.6%49.9%482.0%3657
$47.50Jul 6Aug 7275.0%49.1%460.1%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14337.3%51.4%556.4%1265
$46.00Jul 6Aug 14306.7%49.8%516.3%439
$46.50Jul 6Aug 7306.3%50.5%507.0%--200
$47.00Jul 6Aug 7290.6%49.9%482.0%1247
$47.50Jul 6Aug 7275.0%49.1%460.1%--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 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 7$0.11$0.89$0.118.09$64.11
$65.00$66.00Aug 14$0.11$0.89$0.118.09$65.11
$60.00$62.00Jul 20$0.24$1.76$0.247.33$60.24
$63.00$64.00Aug 7$0.14$0.86$0.146.14$63.14
$63.00$65.00Aug 14$0.28$1.72$0.286.14$63.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$48.50$46.00Aug 14$0.30$2.20$0.307.33$48.20
$51.00$50.00Jul 24$0.13$0.87$0.136.69$50.87
$52.50$51.50Jul 15$0.14$0.86$0.146.14$52.36
$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. 247 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.40$4.40$0.607.33$52.40
$49.00$50.00Jul 31$0.87$0.87$0.136.69$49.87
$50.00$51.00Jul 24$0.83$0.83$0.174.88$50.83
$52.50$53.00Jul 15$0.40$0.40$0.104.00$52.90
$52.50$53.00Jul 17$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.60$3.60$0.409.00$63.40
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$58.50$58.00Jul 10$0.40$0.40$0.104.00$58.10
$61.50$61.00Jul 24$0.40$0.40$0.104.00$61.10
$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$0.07117.0%60.2%
$59.50Jul 6Jul 8$0.07112.0%53.8%
$59.00Jul 6Jul 8$0.0889.8%50.4%
$66.50Jul 10Jul 17$0.0975.7%58.3%
$52.50Jul 6Jul 8$0.10103.3%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 6Jul 8$0.05113.6%56.5%
$52.00Jul 6Jul 8$0.06117.0%60.2%
$52.50Jul 6Jul 8$0.07103.3%55.6%
$65.00Jul 10Jul 17$0.0768.9%54.8%
$65.50Jul 10Jul 17$0.0770.1%55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 305 found (cheapest 1.02% of stock, avg 11.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.22$0.35$0.57$55.43$56.571.02%
$55.50Jul 6$0.53$0.15$0.68$54.82$56.181.22%
$56.50Jul 6$0.09$0.70$0.79$55.71$57.291.41%
$55.00Jul 6$0.94$0.06$1.00$54.00$56.001.79%
$57.00Jul 6$0.04$1.14$1.18$55.82$58.182.11%
$54.50Jul 6$1.43$0.03$1.46$53.04$55.962.61%
$56.00Jul 8$0.74$0.84$1.58$54.42$57.582.83%
$55.50Jul 8$1.02$0.61$1.63$53.87$57.132.92%
$57.50Jul 6$0.02$1.62$1.64$55.86$59.142.94%
$56.50Jul 8$0.53$1.12$1.65$54.85$58.152.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.13% of stock, avg 4.67%)

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$0.09$0.03$0.12$54.38$56.62
$56.50$55.00Jul 6$0.09$0.06$0.15$54.85$56.65
$57.00$55.50Jul 6$0.04$0.15$0.19$55.31$57.19
$56.50$55.50Jul 6$0.09$0.15$0.24$55.26$56.74
$56.00$54.50Jul 6$0.22$0.03$0.25$54.25$56.25
$56.00$55.00Jul 6$0.22$0.06$0.28$54.72$56.28
$58.00$53.50Jul 8$0.17$0.15$0.32$53.18$58.32
$56.00$55.50Jul 6$0.22$0.15$0.37$55.13$56.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.88$0.127.33$53.12$55.88
53/5456/57Aug 14$0.84$0.165.25$53.16$56.84
50/5154/55Aug 14$0.80$0.204.00$50.20$54.80
54/5558/58Aug 14$0.40$0.104.00$54.60$58.40
54/5458/58Aug 14$0.39$0.113.55$54.11$58.39
54/5558/59Aug 14$0.39$0.113.55$54.61$58.89
52/5357/58Aug 14$0.38$0.123.17$52.62$57.38
54/5458/59Aug 14$0.38$0.123.17$54.12$58.88
52/5354/55Aug 14$0.74$0.262.85$52.26$54.74
50/5155/56Aug 14$0.73$0.272.70$50.27$55.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$54.00$55.00$56.00Aug 14$0.07$0.9313.29
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Jul 24$0.07$0.9313.29
$53.00$54.00$55.00Jul 15$0.09$0.9110.11
$57.00$58.00$59.00Aug 7$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 198 found (best net $-0.17, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$60.00$62.001:2Jul 20-$0.08$1.92
$63.00$65.001:2Jul 20-$0.08$1.92
$58.00$60.001:2Jul 20-$0.10$1.90
$63.00$65.001:2Aug 14-$0.56$1.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Aug 14-$0.17$2.33
$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
$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. 145 found (best yield 5.73%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.2%5.73%5.96%118
$56.00Aug 7$2.900.520.2%5.19%5.42%20135
$57.00Aug 14$2.770.482.0%4.96%6.98%4815
$56.50Aug 7$2.670.491.1%4.78%5.91%--11
$57.50Aug 14$2.560.452.9%4.58%7.50%--22
$56.00Jul 31$2.540.520.2%4.55%4.78%69381
$57.00Aug 7$2.460.472.0%4.40%6.43%1224
$58.00Aug 14$2.370.433.8%4.24%8.05%143
$56.50Jul 31$2.320.491.1%4.15%5.28%2223
$57.50Aug 7$2.240.442.9%4.01%6.93%147

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 30,663
Total Puts 16,171
Put/Call Ratio 0.53
Net Difference 14,492

Prior's Put/Call Breakdown

Total Calls 79,095
Total Puts 17,335
Put/Call Ratio 0.22
Net Difference 61,760

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