Tour v291
SLV
iShares Silver Trust
$55.83 +1.47%
(7/6 10:35) ◀
|
Monday, July 6, 2026 (10:40am)
January 2026
|
▶ (7/6 10:45)
◀ 7/6 10:40 ▶

Option Volume

Detail
ℹ
Current (07/06 10:40am) 62,660
Calls: 38,770 (62%)
Puts: 23,890 (38%)
Prior (07/02) 123,284
Calls: 96,669 (78%)
Puts: 26,615 (22%)
Current vs Prior -49.17%
Calls: -59.89% (Calls)
Puts: -10.24% (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 -78.60%
Calls: -76.81%
Puts: -80.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:40am) $12.09M
Calls: $7.94M (66%)
Puts: $4.16M (34%)
Prior (07/02) $15.48M
Calls: $13.12M (85%)
Puts: $2.36M (15%)
Current vs Prior -21.89%
Calls: -39.53%
Puts: +76.30%
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 -83.66%
Calls: -56.44%
Puts: -92.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:40am) 0.62
Prior (07/02) 0.28
Current vs Prior +123.81%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -18.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:40am) 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 1.40% | 3.26%4.37% | 6.61%5.93% | 13.43%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -57.53% | -26.79%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -56.40% | -24.23%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -57.53% | -26.79%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.56% | 9.34%
Calls: 11.36% | 9.28%
Puts: 11.76% | 9.41%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +46.70% | +22.41%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -5.78% | -19.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($7.94M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 124% - 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
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
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 458 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.2011.40$11.301.8%360.9174
$45.00Jul 1310.8011.00$10.901.8%621.001
$45.00Jul 610.7510.95$10.851.8%581.0023
$48.50Jul 317.858.00$7.931.9%520.8758
$45.50Jul 1310.3010.50$10.401.9%531.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Jul 3110.3510.50$10.431.4%--0.8952
$64.50Jul 318.959.10$9.021.7%--0.8620
$64.00Jul 318.508.65$8.571.8%--0.85128
$63.50Jul 318.058.20$8.131.8%--0.8334
$63.00Aug 77.807.95$7.881.9%10.7937

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 80.050.06$0.0616.7%1570.05408
$63.00Jul 100.050.06$0.0616.7%380.04486
$64.00Jul 130.060.07$0.0714.3%90.0414
$59.00Jul 80.080.09$0.0911.1%930.09265
$60.50Jul 100.100.12$0.1118.2%1210.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 170.080.09$0.0911.1%110.033.4K
$51.50Jul 100.100.12$0.1118.2%900.075.4K
$47.00Jul 170.100.12$0.1118.2%370.0412.1K
$52.50Jul 100.160.19$0.1816.7%1150.12795
$49.00Jul 170.170.19$0.1811.1%140.078.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 318 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.7510.95$10.851.8%581.0023
$45.50Jul 610.2510.45$10.351.9%61.0021
$46.00Jul 69.759.95$9.852.0%161.0017
$46.50Jul 69.259.45$9.352.1%151.0020
$47.00Jul 68.758.95$8.852.3%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 85.555.80$5.684.4%11.008
$62.50Jul 86.556.80$6.683.7%21.0013
$63.00Jul 87.057.30$7.183.5%61.007
$61.00Jul 65.055.25$5.153.9%10.9922
$60.00Jul 64.054.25$4.154.8%300.99200

Most actively traded options today. High liquidity = easy entry/exit. 549 active (total vol 57.7K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.641.70$1.673.6%5.2K0.501.6K
$56.00Jul 60.160.20$0.1822.2%2.8K0.402.4K
$55.50Jul 60.420.47$0.4411.4%2.0K0.711.9K
$56.50Jul 60.050.07$0.0633.3%1.9K0.171.0K
$57.00Jul 60.020.03$0.0333.3%1.5K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.100.13$0.1225.0%4.2K0.291.2K
$55.00Jul 60.030.04$0.0425.0%2.8K0.111.3K
$54.00Jul 60.000.02$0.01200.0%2.2K0.03982
$50.00Jul 170.220.24$0.238.7%1.3K0.1029.0K
$53.00Jul 80.080.11$0.1030.0%1.3K0.09489

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 204.0%, max 584.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7350.1%52.2%570.8%9497
$46.50Jul 6Aug 7316.3%50.8%522.7%5171
$46.00Jul 6Aug 7316.7%51.2%518.8%5263
$47.00Jul 6Aug 7300.0%50.1%499.2%3757
$47.50Jul 6Aug 7283.8%49.0%478.6%37108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14350.1%51.2%584.2%1265
$46.00Jul 6Aug 14316.7%49.4%541.2%439
$46.50Jul 6Aug 7316.3%50.8%522.7%--200
$47.00Jul 6Aug 7300.0%50.1%499.2%4247
$47.50Jul 6Aug 7283.8%49.0%478.6%--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 9.00, avg 2.04)

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$0.23$1.77$0.237.70$60.23
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.10$0.90$0.109.00$49.90
$48.50$46.00Aug 14$0.31$2.19$0.317.06$48.19
$52.50$51.50Jul 15$0.14$0.86$0.146.14$52.36
$54.00$48.00Jul 20$0.88$5.12$0.885.82$53.12
$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. 251 found (best R:R 7.33, 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 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
$50.00$51.00Jul 31$0.85$0.85$0.155.67$50.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$57.50$57.00Jul 8$0.40$0.40$0.104.00$57.10
$58.00$57.50Jul 10$0.40$0.40$0.104.00$57.60
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60
$60.00$59.50Jul 17$0.40$0.40$0.104.00$59.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 6Jul 8$0.05162.8%66.4%
$51.50Jul 6Jul 8$0.05134.0%61.8%
$59.50Jul 6Jul 8$0.06118.1%52.9%
$52.00Jul 6Jul 8$0.08119.8%57.9%
$52.50Jul 6Jul 8$0.08105.5%55.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 8Jul 10$0.0563.9%56.5%
$65.50Jul 10Jul 17$0.0570.7%56.4%
$66.00Jul 10Jul 17$0.0576.8%57.6%
$66.50Jul 10Jul 17$0.0576.3%58.7%
$52.50Jul 6Jul 8$0.07105.5%55.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 307 found (cheapest 0.93% of stock, avg 11.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.18$0.34$0.52$55.48$56.520.93%
$55.50Jul 6$0.44$0.12$0.56$54.94$56.061.00%
$56.50Jul 6$0.06$0.71$0.77$55.73$57.271.38%
$55.00Jul 6$0.87$0.04$0.91$54.09$55.911.63%
$57.00Jul 6$0.03$1.20$1.23$55.77$58.232.20%
$54.50Jul 6$1.36$0.02$1.38$53.12$55.882.47%
$56.00Jul 8$0.71$0.85$1.56$54.44$57.562.79%
$55.50Jul 8$0.97$0.61$1.58$53.92$57.082.83%
$56.50Jul 8$0.51$1.15$1.66$54.84$58.162.97%
$57.50Jul 6$0.02$1.67$1.69$55.81$59.193.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.13% of stock, avg 4.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Jul 6$0.03$0.04$0.07$54.93$57.07
$56.50$55.00Jul 6$0.06$0.04$0.10$54.90$56.60
$57.00$55.50Jul 6$0.03$0.12$0.15$55.35$57.15
$56.50$55.50Jul 6$0.06$0.12$0.18$55.32$56.68
$56.00$55.00Jul 6$0.18$0.04$0.22$54.78$56.22
$56.00$55.50Jul 6$0.18$0.12$0.30$55.20$56.30
$58.00$53.50Jul 8$0.17$0.14$0.31$53.19$58.31
$58.00$54.00Jul 8$0.17$0.19$0.36$53.64$58.36
$57.50$53.50Jul 8$0.24$0.14$0.38$53.12$57.88
$63.00$48.00Jul 20$0.25$0.16$0.41$47.59$63.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 7.33, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.88$0.127.33$53.12$55.88
53/5456/57Aug 14$0.83$0.174.88$53.17$56.83
48/5053/54Aug 14$0.81$0.194.26$48.69$53.81
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
54/5558/59Aug 14$0.40$0.104.00$54.60$58.90
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
50/5153/54Aug 14$0.75$0.253.00$50.25$53.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.08$0.9211.50
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
$56.50$57.00$57.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 7$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Jul 24$0.08$0.9211.50
$53.50$54.00$54.50Jul 10$0.05$0.459.00
$59.50$60.00$60.50Jul 17$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, 189 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.001:2Jul 20-$0.09$1.91
$58.00$60.001:2Jul 20-$0.10$1.90
$62.50$64.001:2Jul 15-$0.08$1.42
$54.00$56.001:2Jul 20-$0.62$1.38
$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
$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
$52.50$51.501:2Jul 15-$0.15$0.85

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 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.3%5.73%6.04%128
$56.00Aug 7$2.880.520.3%5.16%5.46%74135
$57.00Aug 14$2.740.472.1%4.91%7.00%5015
$56.50Aug 7$2.630.491.2%4.71%5.91%--11
$57.50Aug 14$2.550.453.0%4.57%7.56%--22
$56.00Jul 31$2.520.510.3%4.51%4.82%70381
$57.00Aug 7$2.430.472.1%4.35%6.45%1424
$58.00Aug 14$2.360.433.9%4.23%8.11%203
$56.50Jul 31$2.280.481.2%4.08%5.28%2223
$57.50Aug 7$2.210.443.0%3.96%6.95%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 38,770
Total Puts 23,890
Put/Call Ratio 0.62
Net Difference 14,880

Prior's Put/Call Breakdown

Total Calls 96,669
Total Puts 26,615
Put/Call Ratio 0.28
Net Difference 70,054

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