Tour v291
SLV
iShares Silver Trust
$55.73 +1.29%
(7/6 10:15) ◀
|
Monday, July 6, 2026 (10:20am)
January 2026
|
▶ (7/6 10:25)
◀ 7/6 10:20 ▶

Option Volume

Detail
ℹ
Current (07/06 10:20am) 49,337
Calls: 32,055 (65%)
Puts: 17,282 (35%)
Prior (07/02) 101,303
Calls: 82,374 (81%)
Puts: 18,929 (19%)
Current vs Prior -51.30%
Calls: -61.09% (Calls)
Puts: -8.70% (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 -83.15%
Calls: -80.83%
Puts: -86.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:20am) $8.06M
Calls: $6.18M (77%)
Puts: $1.88M (23%)
Prior (07/02) $13.23M
Calls: $11.75M (89%)
Puts: $1.48M (11%)
Current vs Prior -39.06%
Calls: -47.37%
Puts: +26.97%
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 -89.11%
Calls: -66.06%
Puts: -96.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:20am) 0.54
Prior (07/02) 0.23
Current vs Prior +134.62%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -28.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:20am) 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% | 3.32%4.43% | 6.66%5.94% | 13.46%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -52.00% | -25.45%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -50.72% | -22.84%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -52.00% | -25.45%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.36% | 5.95%
Calls: 11.36% | 5.38%
Puts: 11.36% | 6.52%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +44.16% | -22.02%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -7.41% | -48.66%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($6.18M) vs puts ($1.88M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.54. P/C ratio rising 135% - 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
10:15BULLISHBULLISHBULLISH
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 456 of results (avg 4.5%, best 1.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 310.810.82$0.821.2%--0.22269
$46.00Aug 710.2010.35$10.271.5%360.9046
$55.00Aug 73.353.40$3.381.5%440.57261
$46.00Jul 3110.0510.20$10.131.5%170.9169
$47.50Aug 78.859.00$8.931.7%360.8737
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 319.509.65$9.571.6%20.87169
$64.50Jul 319.059.20$9.131.6%--0.8620
$64.00Jul 318.608.75$8.681.7%--0.85128
$63.00Aug 77.908.05$7.981.9%10.7937
$56.00Jul 312.612.66$2.641.9%30.49239

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 153 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 100.050.06$0.0616.7%310.04486
$58.50Jul 80.100.12$0.1118.2%1360.1163
$60.50Jul 100.110.12$0.128.3%1170.081.2K
$66.00Jul 170.110.13$0.1216.7%100.057.0K
$60.00Jul 100.120.13$0.137.7%6200.092.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.070.08$0.0812.5%2.6K0.171.3K
$50.00Jul 100.070.08$0.0812.5%9030.0513.2K
$46.00Jul 170.090.10$0.1010.0%80.043.4K
$51.00Jul 100.100.11$0.119.1%260.07520
$51.50Jul 100.100.12$0.1118.2%810.085.4K

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 610.6010.85$10.732.3%401.0023
$45.50Jul 610.1010.35$10.232.4%61.0021
$46.00Jul 69.609.85$9.732.6%141.0017
$46.50Jul 69.109.35$9.232.7%131.0020
$47.00Jul 68.608.85$8.732.9%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 65.155.35$5.253.8%--0.9922
$60.00Jul 64.154.40$4.285.8%300.99200
$59.00Jul 63.153.40$3.287.6%--0.99129
$58.00Jul 62.182.37$2.288.3%330.99130
$63.00Jul 87.157.40$7.283.4%60.987

Most actively traded options today. High liquidity = easy entry/exit. 510 active (total vol 46.4K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.601.65$1.633.1%5.1K0.491.6K
$56.00Jul 60.160.18$0.1711.8%2.3K0.362.4K
$56.50Jul 60.050.07$0.0633.3%1.7K0.171.0K
$55.50Jul 60.410.46$0.4411.4%1.5K0.641.9K
$57.00Jul 60.020.03$0.0333.3%1.4K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.070.08$0.0812.5%2.6K0.171.3K
$54.00Jul 60.010.02$0.0250.0%2.1K0.04982
$55.50Jul 60.180.20$0.1910.5%1.7K0.361.2K
$53.00Jul 80.100.13$0.1225.0%1.3K0.10489
$50.00Jul 170.240.26$0.258.0%1.3K0.1029.0K

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 195.2%, max 564.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7337.5%52.5%542.2%7697
$46.50Jul 6Aug 7304.9%50.1%508.3%4971
$46.00Jul 6Aug 7305.2%50.9%500.1%5063
$47.00Jul 6Aug 7289.0%49.4%485.0%3657
$47.50Jul 6Aug 7273.3%48.9%459.3%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14337.5%50.8%564.6%1265
$46.00Jul 6Aug 14305.2%49.1%521.1%439
$46.50Jul 6Aug 7304.9%50.1%508.3%--200
$47.00Jul 6Aug 7289.0%49.4%485.0%1247
$47.50Jul 6Aug 7273.3%48.9%459.3%--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 8.52, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.21$1.79$0.218.52$60.21
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$63.00$64.00Aug 14$0.15$0.85$0.155.67$63.15
$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
$51.00$50.00Jul 24$0.14$0.86$0.146.14$50.86
$52.50$51.50Jul 15$0.15$0.85$0.155.67$52.35
$50.00$49.00Jul 31$0.15$0.85$0.155.67$49.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 248 found (best R:R 7.33, avg 1.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.40$4.40$0.607.33$52.40
$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
$55.00$55.50Jul 6$0.40$0.40$0.104.00$55.40
$51.50$52.00Jul 15$0.40$0.40$0.104.00$51.90
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$0.80$0.80$0.204.00$61.20
$60.00$59.00Jul 24$0.79$0.79$0.213.76$59.21
$56.50$56.00Jul 6$0.39$0.39$0.113.55$56.11
$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. 45 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.0558.7%48.9%
$59.50Jul 6Jul 8$0.07117.1%55.7%
$51.00Jul 6Jul 8$0.08155.6%65.1%
$52.00Jul 6Jul 8$0.08113.9%58.5%
$59.00Jul 6Jul 8$0.0894.4%51.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.0594.4%51.7%
$66.00Jul 10Jul 17$0.0577.3%57.6%
$66.50Jul 10Jul 17$0.0576.8%59.1%
$52.00Jul 6Jul 8$0.06113.9%58.5%
$52.50Jul 6Jul 8$0.07100.0%53.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.09% of stock, avg 11.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.17$0.44$0.61$55.39$56.611.09%
$55.50Jul 6$0.44$0.19$0.63$54.87$56.131.13%
$56.50Jul 6$0.06$0.83$0.89$55.61$57.391.60%
$55.00Jul 6$0.84$0.08$0.92$54.08$55.921.65%
$57.00Jul 6$0.03$1.27$1.30$55.70$58.302.33%
$54.50Jul 6$1.30$0.03$1.33$53.17$55.832.39%
$56.00Jul 8$0.68$0.92$1.60$54.40$57.602.87%
$55.50Jul 8$0.93$0.68$1.61$53.89$57.112.89%
$55.00Jul 8$1.23$0.47$1.70$53.30$56.703.05%
$56.50Jul 8$0.48$1.24$1.72$54.78$58.223.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.11% of stock, avg 4.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$54.50Jul 6$0.03$0.03$0.06$54.44$57.06
$56.50$54.50Jul 6$0.06$0.03$0.09$54.41$56.59
$57.00$55.00Jul 6$0.03$0.08$0.11$54.89$57.11
$56.50$55.00Jul 6$0.06$0.08$0.14$54.86$56.64
$56.00$54.50Jul 6$0.17$0.03$0.20$54.30$56.20
$57.00$55.50Jul 6$0.03$0.19$0.22$55.28$57.22
$56.00$55.00Jul 6$0.17$0.08$0.25$54.75$56.25
$56.50$55.50Jul 6$0.06$0.19$0.25$55.25$56.75
$58.00$53.50Jul 8$0.16$0.16$0.32$53.18$58.32
$56.00$55.50Jul 6$0.17$0.19$0.36$55.14$56.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.89$0.118.09$53.11$55.89
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
54/5458/58Aug 14$0.40$0.104.00$54.10$57.90
54/5558/58Aug 14$0.40$0.104.00$54.60$58.40
50/5154/55Aug 14$0.79$0.213.76$50.21$54.79
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
54/5458/58Aug 14$0.38$0.123.17$54.12$58.38
50/5155/56Aug 14$0.75$0.253.00$50.25$55.75
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. 59 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
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Jul 24$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$56.00$56.50$57.00Jul 6$0.05$0.459.00
$55.50$56.00$56.50Jul 10$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. 197 found (best net $-0.15, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.09$1.91
$63.00$65.001:2Jul 20-$0.09$1.91
$60.00$62.001:2Jul 20-$0.11$1.89
$62.50$64.001:2Jul 15-$0.07$1.43
$54.00$56.001:2Jul 20-$0.57$1.43
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-$0.09$0.91
$48.00$47.001:2Jul 20-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.56%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.510.5%5.56%6.05%128
$56.00Aug 7$2.850.510.5%5.11%5.60%26135
$57.00Aug 14$2.690.472.3%4.83%7.11%5015
$56.50Aug 7$2.580.491.4%4.63%6.01%--11
$57.50Aug 14$2.490.443.2%4.47%7.64%--22
$56.00Jul 31$2.480.510.5%4.45%4.93%69381
$57.00Aug 7$2.390.462.3%4.29%6.57%1424
$58.00Aug 14$2.300.424.1%4.13%8.20%143
$56.50Jul 31$2.250.481.4%4.04%5.42%2223
$57.50Aug 7$2.170.433.2%3.89%7.07%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 32,055
Total Puts 17,282
Put/Call Ratio 0.54
Net Difference 14,773

Prior's Put/Call Breakdown

Total Calls 82,374
Total Puts 18,929
Put/Call Ratio 0.23
Net Difference 63,445

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