Tour v291
SLV
iShares Silver Trust
$55.62 +1.10%
(7/6 10:40) ◀
|
Monday, July 6, 2026 (10:45am)
January 2026
|
▶ (7/6 10:50)
◀ 7/6 10:45 ▶

Option Volume

Detail
ℹ
Current (07/06 10:45am) 65,843
Calls: 40,532 (62%)
Puts: 25,311 (38%)
Prior (07/02) 129,213
Calls: 101,926 (79%)
Puts: 27,287 (21%)
Current vs Prior -49.04%
Calls: -60.23% (Calls)
Puts: -7.24% (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 -77.51%
Calls: -75.76%
Puts: -79.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:45am) $12.52M
Calls: $7.98M (64%)
Puts: $4.54M (36%)
Prior (07/02) $16.18M
Calls: $13.73M (85%)
Puts: $2.45M (15%)
Current vs Prior -22.62%
Calls: -41.83%
Puts: +84.88%
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 -83.08%
Calls: -56.17%
Puts: -91.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:45am) 0.62
Prior (07/02) 0.27
Current vs Prior +133.26%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -17.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:45am) 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 1.44% | 3.25%4.40% | 6.63%5.99% | 13.39%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -56.28% | -26.92%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -55.11% | -24.36%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -56.28% | -26.92%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.46% | 7.70%
Calls: 12.50% | 6.98%
Puts: 10.42% | 8.42%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +45.43% | +0.92%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -6.59% | -33.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($7.98M). Below-average activity with volume down 49% vs prior. Bullish P/C ratio of 0.62. P/C ratio rising 133% - 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
10:40BULLISHBULLISHBULLISH
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 460 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1011.1011.30$11.201.8%--0.9926
$44.50Jul 611.0511.25$11.151.8%620.9916
$45.00Jul 3110.9011.10$11.001.8%--0.92147
$45.00Jul 1710.7010.90$10.801.9%--0.97237
$45.00Jul 1010.6010.80$10.701.9%--0.9944
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%--0.82212

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 80.050.06$0.0616.7%1720.05408
$56.00Jul 60.100.12$0.1118.2%3.3K0.302.4K
$60.00Jul 100.120.13$0.137.7%8860.092.8K
$58.00Jul 80.140.17$0.1618.8%3080.14392
$64.50Jul 170.140.17$0.1618.8%40.072.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 80.100.12$0.1118.2%1.4K0.10489
$51.50Jul 100.100.12$0.1118.2%900.085.4K
$49.00Jul 170.170.19$0.1811.1%140.088.8K
$55.50Jul 60.180.19$0.195.3%4.4K0.391.2K
$52.50Jul 100.180.21$0.2015.0%1150.13795

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 89.559.80$9.682.6%--1.0012
$49.00Jul 66.556.75$6.653.0%10.9936
$45.00Jul 610.5510.75$10.651.9%580.9923
$50.00Jul 65.555.75$5.653.5%530.9946
$46.00Jul 69.559.75$9.652.1%160.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 62.262.44$2.357.7%341.00130
$58.50Jul 62.762.94$2.856.3%--1.0063
$59.00Jul 63.253.45$3.356.0%--1.00129
$59.50Jul 63.753.95$3.855.2%--1.0018
$60.00Jul 64.254.45$4.354.6%301.00200

Most actively traded options today. High liquidity = easy entry/exit. 558 active (total vol 60.8K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.531.59$1.563.8%5.3K0.491.6K
$56.00Jul 60.100.12$0.1118.2%3.3K0.302.4K
$55.50Jul 60.300.34$0.3212.5%2.0K0.611.9K
$56.50Jul 60.040.05$0.0520.0%2.0K0.131.0K
$57.00Jul 60.020.03$0.0333.3%1.6K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.180.19$0.195.3%4.4K0.391.2K
$55.00Jul 60.040.06$0.0540.0%2.8K0.151.3K
$54.00Jul 60.000.01$0.01100.0%2.3K0.02982
$53.00Jul 80.100.12$0.1118.2%1.4K0.10489
$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. 90 strikes (avg 208.7%, max 584.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7346.8%52.5%561.1%9497
$46.50Jul 6Aug 7313.4%50.1%524.9%5171
$46.00Jul 6Aug 7313.8%50.7%518.5%5263
$47.00Jul 6Aug 7297.0%49.2%503.1%3757
$47.50Jul 6Aug 7280.7%48.5%478.4%37108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14346.8%50.7%584.4%1265
$46.00Jul 6Aug 14313.8%49.0%540.0%439
$46.50Jul 6Aug 7313.4%50.1%524.9%--200
$47.00Jul 6Aug 7297.0%49.2%503.1%4247
$47.50Jul 6Aug 7280.7%48.5%478.4%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 8.52, avg 2.01)

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 7$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 7$0.12$0.88$0.127.33$63.12
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$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$0.12$0.88$0.127.33$49.88
$48.50$46.00Aug 14$0.34$2.16$0.346.35$48.16
$52.50$51.50Jul 15$0.14$0.86$0.146.14$52.36
$50.00$49.00Jul 31$0.15$0.85$0.155.67$49.85
$54.00$48.00Jul 20$0.93$5.07$0.935.45$53.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 257 found (best R:R 7.06, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$53.00Jul 20$4.38$4.38$0.627.06$52.38
$50.00$51.00Jul 24$0.87$0.87$0.136.69$50.87
$49.00$50.00Jul 24$0.85$0.85$0.155.67$49.85
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$53.00$53.50Jul 13$0.40$0.40$0.104.00$53.40
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$0.82$0.82$0.184.56$61.18
$60.00$59.00Jul 24$0.81$0.81$0.194.26$59.19
$60.50$60.00Jul 24$0.40$0.40$0.104.00$60.10
$61.00$60.50Jul 31$0.40$0.40$0.104.00$60.60

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
$59.50Jul 6Jul 8$0.06112.9%55.9%
$51.00Jul 6Jul 8$0.07157.5%64.6%
$51.50Jul 6Jul 8$0.07130.1%61.1%
$52.00Jul 6Jul 8$0.07115.7%56.0%
$50.50Jul 6Jul 8$0.08183.4%69.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 6Jul 10$0.05149.0%54.1%
$65.50Jul 10Jul 17$0.0571.8%57.3%
$66.50Jul 10Jul 17$0.0577.4%59.5%
$52.50Jul 6Jul 8$0.07101.3%53.2%
$63.50Jul 10Jul 17$0.0765.3%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 0.92% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.32$0.19$0.51$54.99$56.010.92%
$56.00Jul 6$0.11$0.48$0.59$55.41$56.591.06%
$55.00Jul 6$0.74$0.05$0.79$54.21$55.791.42%
$56.50Jul 6$0.05$0.87$0.92$55.58$57.421.65%
$54.50Jul 6$1.20$0.03$1.23$53.27$55.732.21%
$57.00Jul 6$0.03$1.36$1.39$55.61$58.392.50%
$55.50Jul 8$0.86$0.68$1.54$53.96$57.042.77%
$56.00Jul 8$0.64$0.95$1.59$54.41$57.592.86%
$55.00Jul 8$1.16$0.50$1.66$53.34$56.662.98%
$54.00Jul 6$1.68$0.01$1.69$52.31$55.693.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 249 found (cheapest 0.11% of stock, avg 4.62%)

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$0.05$0.03$0.08$54.42$56.58
$57.00$55.00Jul 6$0.03$0.05$0.08$54.92$57.08
$56.50$55.00Jul 6$0.05$0.05$0.10$54.90$56.60
$56.00$54.50Jul 6$0.11$0.03$0.14$54.36$56.14
$56.00$55.00Jul 6$0.11$0.05$0.16$54.84$56.16
$57.00$55.50Jul 6$0.03$0.19$0.22$55.28$57.22
$56.50$55.50Jul 6$0.05$0.19$0.24$55.26$56.74
$56.00$55.50Jul 6$0.11$0.19$0.30$55.20$56.30
$58.00$53.50Jul 8$0.16$0.15$0.31$53.19$58.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 14$0.90$0.109.00$53.10$55.90
53/5456/57Aug 14$0.83$0.174.88$53.17$56.83
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
48/5053/54Aug 14$0.78$0.223.55$48.72$53.78
54/5458/59Aug 14$0.39$0.113.55$54.11$58.89
54/5558/59Aug 14$0.39$0.113.55$54.61$58.89
48/5054/55Aug 14$0.74$0.262.85$48.76$54.74
52/5357/58Aug 14$0.37$0.132.85$52.63$57.37
50/5053/54Aug 14$0.73$0.272.70$49.27$53.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 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
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Aug 14$0.07$0.9313.29
$55.00$56.00$57.00Aug 14$0.07$0.9313.29
$54.50$55.00$55.50Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Jul 24$0.08$0.9211.50
$55.50$56.00$56.50Jul 8$0.05$0.459.00
$54.00$54.50$55.00Jul 10$0.05$0.459.00
$58.50$59.00$59.50Jul 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. 201 found (best net $-0.13, 193 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
$62.50$64.001:2Jul 15-$0.08$1.42
$54.00$56.001:2Jul 20-$0.60$1.40
$63.00$64.001:2Jul 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.50$46.001:2Aug 14-$0.13$2.37
$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-$0.11$0.89
$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. 145 found (best yield 5.57%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.510.7%5.57%6.26%128
$56.00Aug 7$2.790.510.7%5.02%5.70%75135
$57.00Aug 14$2.660.472.5%4.78%7.26%5015
$56.50Aug 7$2.550.481.6%4.58%6.17%--11
$57.50Aug 14$2.460.443.4%4.42%7.80%--22
$56.00Jul 31$2.430.500.7%4.37%5.05%90381
$57.00Aug 7$2.350.462.5%4.23%6.71%1424
$58.00Aug 14$2.280.424.3%4.10%8.38%203
$56.50Jul 31$2.190.471.6%3.94%5.52%3223
$57.50Aug 7$2.140.433.4%3.85%7.23%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 40,532
Total Puts 25,311
Put/Call Ratio 0.62
Net Difference 15,221

Prior's Put/Call Breakdown

Total Calls 101,926
Total Puts 27,287
Put/Call Ratio 0.27
Net Difference 74,639

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