Tour v291
SLV
iShares Silver Trust
$55.78 +1.38%
(7/6 10:25) ◀
|
Monday, July 6, 2026 (10:30am)
January 2026
|
▶ (7/6 10:35)
◀ 7/6 10:30 ▶

Option Volume

Detail
ℹ
Current (07/06 10:30am) 56,980
Calls: 36,569 (64%)
Puts: 20,411 (36%)
Prior (07/02) 115,966
Calls: 91,990 (79%)
Puts: 23,976 (21%)
Current vs Prior -50.86%
Calls: -60.25% (Calls)
Puts: -14.87% (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 -80.54%
Calls: -78.13%
Puts: -83.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:30am) $10.18M
Calls: $7.32M (72%)
Puts: $2.85M (28%)
Prior (07/02) $14.14M
Calls: $11.94M (84%)
Puts: $2.20M (16%)
Current vs Prior -28.04%
Calls: -38.67%
Puts: +29.70%
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 -86.25%
Calls: -59.79%
Puts: -94.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:30am) 0.56
Prior (07/02) 0.26
Current vs Prior +114.15%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -26.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:30am) 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 1.52% | 3.30%4.43% | 6.63%5.95% | 13.45%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -53.68% | -25.92%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -52.44% | -23.33%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -53.68% | -25.92%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.70% | 7.08%
Calls: 8.89% | 6.38%
Puts: 12.50% | 7.78%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +35.79% | -7.21%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -12.79% | -38.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.32M). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 114% - 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
10:25BULLISHBULLISHBULLISH
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 479 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 318.708.85$8.771.7%480.9053
$45.00Aug 711.1511.35$11.251.8%360.9174
$45.00Jul 3111.0011.20$11.101.8%--0.94147
$48.00Jul 318.258.40$8.321.8%500.8966
$48.50Jul 317.807.95$7.881.9%520.8758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 176.356.45$6.401.6%80.888.8K
$63.50Jul 318.108.25$8.181.8%--0.8334
$66.00Jul 1710.2010.40$10.301.9%230.95781
$66.00Jul 1010.1510.35$10.252.0%101.0078
$65.50Jul 179.709.90$9.802.0%--0.943.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 100.050.06$0.0616.7%310.04486
$56.50Jul 60.060.07$0.0714.3%1.9K0.171.0K
$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%1580.1163
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.060.07$0.0714.3%240.06372
$50.00Jul 100.070.08$0.0812.5%9080.0513.2K
$46.00Jul 170.090.10$0.1010.0%80.043.4K
$53.00Jul 80.100.12$0.1118.2%1.3K0.10489
$51.00Jul 100.100.11$0.119.1%350.07520

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 1310.7010.95$10.832.3%621.001
$46.00Jul 139.709.95$9.822.5%--1.0016
$46.50Jul 139.209.45$9.322.7%--1.0015
$47.00Jul 138.758.95$8.852.3%--1.0016
$47.50Jul 138.258.50$8.383.0%--1.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 62.142.32$2.238.1%331.00130
$58.50Jul 62.632.81$2.726.6%--1.0063
$59.00Jul 63.103.35$3.237.7%--1.00129
$59.50Jul 63.603.85$3.736.7%--1.0018
$60.00Jul 64.104.35$4.225.9%301.00200

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 53.0K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.621.66$1.642.4%5.2K0.491.6K
$56.00Jul 60.170.19$0.1811.1%2.6K0.382.4K
$55.50Jul 60.430.47$0.458.9%2.0K0.661.9K
$56.50Jul 60.060.07$0.0714.3%1.9K0.171.0K
$57.00Jul 60.020.03$0.0333.3%1.4K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.150.17$0.1612.5%3.1K0.341.2K
$55.00Jul 60.050.07$0.0633.3%2.7K0.151.3K
$54.00Jul 60.010.02$0.0250.0%2.1K0.04982
$53.00Jul 80.100.12$0.1118.2%1.3K0.10489
$50.00Jul 170.230.25$0.248.3%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 200.7%, max 571.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7342.5%52.6%551.3%8797
$46.50Jul 6Aug 7309.5%50.2%517.0%5171
$46.00Jul 6Aug 7309.8%50.9%508.6%5263
$47.00Jul 6Aug 7293.4%49.6%491.5%3657
$47.50Jul 6Aug 7277.5%48.9%467.5%36108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14342.5%51.0%571.4%1265
$46.00Jul 6Aug 14309.8%49.5%525.5%439
$46.50Jul 6Aug 7309.5%50.2%516.7%--200
$47.00Jul 6Aug 7293.4%49.6%491.2%1247
$47.50Jul 6Aug 7277.5%48.9%467.2%--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 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.22$1.78$0.228.09$60.22
$65.00$66.00Aug 14$0.11$0.89$0.118.09$65.11
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
$63.00$64.00Aug 7$0.14$0.86$0.146.14$63.14
$63.00$64.00Aug 14$0.14$0.86$0.146.14$63.14
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$0.13$0.87$0.136.69$52.37
$50.00$49.00Jul 31$0.13$0.87$0.136.69$49.87
$51.00$50.00Jul 24$0.14$0.86$0.146.14$50.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 7.77, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.43$4.43$0.577.77$52.43
$49.00$50.00Jul 24$0.88$0.88$0.127.33$49.88
$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
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$0.83$0.83$0.174.88$61.17
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60
$61.00$60.50Jul 31$0.40$0.40$0.104.00$60.60
$62.00$61.50Jul 31$0.40$0.40$0.104.00$61.60

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
$52.00Jul 6Jul 8$0.05116.6%58.0%
$59.50Jul 6Jul 8$0.06117.9%53.6%
$59.00Jul 6Jul 8$0.0795.0%49.8%
$52.50Jul 6Jul 8$0.08102.5%54.3%
$53.00Jul 6Jul 8$0.0988.4%51.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$66.00Jul 10Jul 17$0.0577.0%57.4%
$52.00Jul 6Jul 8$0.06116.6%58.0%
$60.00Jul 6Jul 8$0.06119.4%54.7%
$52.50Jul 6Jul 8$0.07102.5%54.3%
$59.00Jul 6Jul 8$0.0795.0%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 303 found (cheapest 1.04% of stock, avg 11.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.18$0.40$0.58$55.42$56.581.04%
$55.50Jul 6$0.45$0.16$0.61$54.89$56.111.09%
$56.50Jul 6$0.07$0.77$0.84$55.66$57.341.51%
$55.00Jul 6$0.85$0.06$0.91$54.09$55.911.63%
$57.00Jul 6$0.03$1.24$1.27$55.73$58.272.28%
$54.50Jul 6$1.32$0.03$1.35$53.15$55.852.42%
$55.50Jul 8$0.94$0.64$1.58$53.92$57.082.83%
$56.00Jul 8$0.69$0.90$1.59$54.41$57.592.85%
$55.00Jul 8$1.25$0.45$1.70$53.30$56.703.05%
$56.50Jul 8$0.49$1.21$1.70$54.80$58.203.05%

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
$57.00$55.00Jul 6$0.03$0.06$0.09$54.91$57.09
$56.50$54.50Jul 6$0.07$0.03$0.10$54.40$56.60
$56.50$55.00Jul 6$0.07$0.06$0.13$54.87$56.63
$57.00$55.50Jul 6$0.03$0.16$0.19$55.31$57.19
$56.00$54.50Jul 6$0.18$0.03$0.21$54.29$56.21
$56.50$55.50Jul 6$0.07$0.16$0.23$55.27$56.73
$56.00$55.00Jul 6$0.18$0.06$0.24$54.76$56.24
$58.00$53.50Jul 8$0.16$0.16$0.32$53.18$58.32
$56.00$55.50Jul 6$0.18$0.16$0.34$55.16$56.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 100 found (best R:R 7.33, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.88$0.127.33$53.12$55.88
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
54/5458/58Aug 14$0.40$0.104.00$54.10$58.40
54/5558/58Aug 14$0.40$0.104.00$54.60$58.40
52/5357/58Aug 14$0.39$0.113.55$52.61$57.39
54/5458/59Aug 14$0.38$0.123.17$54.12$58.88
54/5558/59Aug 14$0.38$0.123.17$54.62$58.88
48/5054/55Aug 14$0.73$0.272.70$48.77$54.73
52/5354/55Aug 14$0.73$0.272.70$52.27$54.73
54/5455/56Aug 14$0.72$0.282.57$53.78$55.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 19.00, cheapest $0.05)

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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.16, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.08$1.92
$60.00$62.001:2Jul 20-$0.10$1.90
$62.50$64.001:2Jul 15-$0.08$1.42
$54.00$56.001:2Jul 20-$0.64$1.36
$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-$0.09$0.91
$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. 144 found (best yield 5.65%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.4%5.65%6.04%128
$56.00Aug 7$2.860.510.4%5.13%5.52%64135
$57.00Aug 14$2.710.472.2%4.86%7.05%5015
$56.50Aug 7$2.640.491.3%4.73%6.02%--11
$57.50Aug 14$2.510.453.1%4.50%7.58%--22
$56.00Jul 31$2.500.510.4%4.48%4.88%69381
$57.00Aug 7$2.420.462.2%4.34%6.53%1424
$58.00Aug 14$2.330.424.0%4.18%8.16%143
$56.50Jul 31$2.260.481.3%4.05%5.34%2223
$57.50Aug 7$2.210.443.1%3.96%7.05%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 36,569
Total Puts 20,411
Put/Call Ratio 0.56
Net Difference 16,158

Prior's Put/Call Breakdown

Total Calls 91,990
Total Puts 23,976
Put/Call Ratio 0.26
Net Difference 68,014

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