Tour v291
SLV
iShares Silver Trust
$55.68 +1.20%
(7/6 10:20) ◀
|
Monday, July 6, 2026 (10:25am)
January 2026
|
▶ (7/6 10:30)
◀ 7/6 10:25 ▶

Option Volume

Detail
ℹ
Current (07/06 10:25am) 53,043
Calls: 33,845 (64%)
Puts: 19,198 (36%)
Prior (07/02) 111,387
Calls: 89,480 (80%)
Puts: 21,907 (20%)
Current vs Prior -52.38%
Calls: -62.18% (Calls)
Puts: -12.37% (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 -81.88%
Calls: -79.76%
Puts: -84.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:25am) $9.23M
Calls: $6.55M (71%)
Puts: $2.68M (29%)
Prior (07/02) $13.71M
Calls: $11.77M (86%)
Puts: $1.93M (14%)
Current vs Prior -32.69%
Calls: -44.41%
Puts: +38.66%
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 -87.53%
Calls: -64.07%
Puts: -95.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:25am) 0.57
Prior (07/02) 0.24
Current vs Prior +131.69%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -25.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:25am) 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 1.56% | 3.32%4.44% | 6.63%5.94% | 13.47%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -52.50% | -25.38%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -51.24% | -22.77%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -52.50% | -25.38%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.78% | 8.10%
Calls: 5.13% | 7.87%
Puts: 10.42% | 8.33%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior -1.27% | +6.16%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -36.59% | -30.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.55M). Below-average activity with volume down 52% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 132% - 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
10:20BULLISHBULLISHBULLISH
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 468 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.0511.25$11.151.8%360.9174
$45.00Jul 3110.9011.10$11.001.8%--0.92147
$45.00Jul 1710.7010.90$10.801.9%--1.00237
$45.00Jul 1510.6510.85$10.751.9%--1.0031
$48.50Aug 77.908.05$7.981.9%360.8544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 319.109.25$9.181.6%--0.8620
$64.00Jul 318.658.80$8.731.7%--0.85128
$63.50Jul 318.208.35$8.271.8%--0.8434
$66.00Jul 3110.5010.70$10.601.9%--0.8952
$63.00Jul 317.757.90$7.831.9%--0.83212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 60.050.06$0.0616.7%1.8K0.141.0K
$63.00Jul 100.050.06$0.0616.7%310.04486
$62.00Jul 100.060.07$0.0714.3%1170.05607
$59.00Jul 80.070.08$0.0812.5%900.08265
$58.50Jul 80.100.12$0.1118.2%1440.1163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.060.07$0.0714.3%200.06372
$55.00Jul 60.070.08$0.0812.5%2.7K0.181.3K
$50.00Jul 100.070.08$0.0812.5%9040.0513.2K
$46.00Jul 170.090.10$0.1010.0%80.043.4K
$51.00Jul 100.100.11$0.119.1%340.07520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 314 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.5510.80$10.682.3%441.0023
$45.50Jul 610.0510.30$10.182.5%61.0021
$46.00Jul 69.559.80$9.682.6%161.0017
$46.50Jul 69.059.30$9.182.7%151.0020
$47.00Jul 68.558.80$8.682.9%--1.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 108.208.45$8.323.0%11.00278
$64.50Jul 108.708.95$8.822.8%--1.0067
$65.00Jul 109.209.45$9.322.7%21.00206
$65.50Jul 109.709.95$9.822.5%--1.0030
$66.00Jul 1010.2010.45$10.332.4%--1.0078

Most actively traded options today. High liquidity = easy entry/exit. 521 active (total vol 49.5K, top 5.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.561.61$1.593.1%5.1K0.481.6K
$56.00Jul 60.130.16$0.1520.0%2.6K0.322.4K
$56.50Jul 60.050.06$0.0616.7%1.8K0.141.0K
$55.50Jul 60.380.40$0.395.1%1.5K0.601.9K
$57.00Jul 60.020.03$0.0333.3%1.4K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 60.070.08$0.0812.5%2.7K0.181.3K
$55.50Jul 60.190.21$0.2010.0%2.7K0.401.2K
$54.00Jul 60.010.02$0.0250.0%2.1K0.04982
$53.00Jul 80.100.13$0.1225.0%1.3K0.11489
$50.00Jul 170.230.26$0.2512.0%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 196.1%, max 566.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7337.6%52.5%542.7%8097
$46.50Jul 6Aug 7305.0%49.9%511.5%5171
$46.00Jul 6Aug 7305.4%50.6%503.3%5263
$47.00Jul 6Aug 7289.0%49.3%486.0%3657
$47.50Jul 6Aug 7273.2%48.6%462.0%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14337.6%50.7%566.3%1265
$46.00Jul 6Aug 14305.4%49.3%519.1%439
$46.50Jul 6Aug 7305.0%49.9%511.5%--200
$47.00Jul 6Aug 7289.0%49.3%486.0%1247
$47.50Jul 6Aug 7273.2%48.6%462.0%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$66.00Aug 14$0.10$0.90$0.109.00$65.10
$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
$62.00$63.00Aug 7$0.14$0.86$0.146.14$62.14
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$0.32$2.18$0.326.81$48.18
$52.50$51.50Jul 15$0.14$0.86$0.146.14$52.36
$51.00$50.00Jul 24$0.14$0.86$0.146.14$50.86
$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. 245 found (best R:R 6.94, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.37$4.37$0.636.94$52.37
$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
$53.50$54.00Jul 8$0.40$0.40$0.104.00$53.90
$54.00$54.50Jul 8$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13
$62.00$61.00Aug 7$0.83$0.83$0.174.88$61.17
$58.00$57.50Jul 24$0.40$0.40$0.104.00$57.60
$60.50$60.00Jul 31$0.40$0.40$0.104.00$60.10
$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. 44 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 6Jul 8$0.05196.6%77.4%
$49.50Jul 6Jul 8$0.05210.4%74.4%
$50.00Jul 6Jul 8$0.05168.6%71.1%
$59.00Jul 6Jul 8$0.0797.4%51.2%
$59.50Jul 6Jul 8$0.07120.3%56.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Jul 10Jul 17$0.0577.8%58.0%
$52.00Jul 6Jul 8$0.06112.8%56.7%
$52.50Jul 6Jul 8$0.0798.8%52.9%
$58.50Jul 6Jul 8$0.0893.9%50.2%
$65.00Jul 10Jul 17$0.0870.5%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 1.06% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.39$0.20$0.59$54.91$56.091.06%
$56.00Jul 6$0.15$0.48$0.63$55.37$56.631.13%
$55.00Jul 6$0.75$0.08$0.83$54.17$55.831.49%
$56.50Jul 6$0.06$0.91$0.97$55.53$57.471.74%
$54.50Jul 6$1.23$0.03$1.26$53.24$55.762.26%
$57.00Jul 6$0.03$1.35$1.38$55.62$58.382.48%
$55.50Jul 8$0.89$0.71$1.60$53.90$57.102.87%
$56.00Jul 8$0.64$0.96$1.60$54.40$57.602.87%
$55.00Jul 8$1.18$0.50$1.68$53.32$56.683.02%
$54.00Jul 6$1.70$0.02$1.72$52.28$55.723.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.11% of stock, avg 4.68%)

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$0.15$0.03$0.18$54.32$56.18
$56.00$55.00Jul 6$0.15$0.08$0.23$54.77$56.23
$57.00$55.50Jul 6$0.03$0.20$0.23$55.27$57.23
$56.50$55.50Jul 6$0.06$0.20$0.26$55.24$56.76
$58.00$53.50Jul 8$0.15$0.16$0.31$53.19$58.31
$56.00$55.50Jul 6$0.15$0.20$0.35$55.15$56.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 8.09, avg credit $0.55)

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$0.39$0.113.55$54.11$57.89
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
54/5458/59Aug 14$0.38$0.123.17$54.12$58.88
48/5054/55Aug 14$0.71$0.292.45$48.79$54.71
54/5455/56Aug 14$0.71$0.292.45$53.79$55.71
52/5354/55Aug 14$0.70$0.302.33$52.30$54.70
52/5358/58Aug 14$0.35$0.152.33$52.65$57.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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$0.07$0.9313.29
$55.00$56.00$57.00Aug 14$0.07$0.9313.29
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$57.00$58.00$59.00Aug 7$0.07$0.9313.29
$53.00$54.00$55.00Jul 15$0.08$0.9211.50
$54.50$55.00$55.50Jul 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. 196 found (best net $-0.16, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.09$1.91
$60.00$62.001:2Jul 20-$0.10$1.90
$54.00$56.001:2Jul 20-$0.56$1.44
$62.50$64.001:2Jul 15-$0.08$1.42
$64.00$65.001:2Jul 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Aug 14-$0.16$2.34
$49.00$48.001:2Jul 15-$0.07$0.93
$50.00$49.001:2Jul 15-$0.08$0.92
$48.00$47.001:2Jul 20-$0.10$0.90
$46.00$45.001:2Jul 24-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 143 found (best yield 5.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.510.6%5.57%6.14%128
$56.00Aug 7$2.800.510.6%5.03%5.60%61135
$57.00Aug 14$2.660.472.4%4.78%7.15%5015
$56.50Aug 7$2.550.481.5%4.58%6.05%--11
$57.50Aug 14$2.460.443.3%4.42%7.69%--22
$56.00Jul 31$2.450.500.6%4.40%4.97%69381
$57.00Aug 7$2.350.462.4%4.22%6.59%1424
$58.00Aug 14$2.270.424.2%4.08%8.24%143
$56.50Jul 31$2.200.471.5%3.95%5.42%2223
$57.50Aug 7$2.140.433.3%3.84%7.11%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 33,845
Total Puts 19,198
Put/Call Ratio 0.57
Net Difference 14,647

Prior's Put/Call Breakdown

Total Calls 89,480
Total Puts 21,907
Put/Call Ratio 0.24
Net Difference 67,573

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