Tour v291
SLV
iShares Silver Trust
$55.70 +1.24%
(7/6 10:45) ◀
|
Monday, July 6, 2026 (10:50am)
January 2026
|
▶ (7/6 10:55)
◀ 7/6 10:50 ▶

Option Volume

Detail
ℹ
Current (07/06 10:50am) 69,062
Calls: 43,074 (62%)
Puts: 25,988 (38%)
Prior (07/02) 131,384
Calls: 103,340 (79%)
Puts: 28,044 (21%)
Current vs Prior -47.43%
Calls: -58.32% (Calls)
Puts: -7.33% (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 -76.41%
Calls: -74.24%
Puts: -79.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:50am) $12.93M
Calls: $8.38M (65%)
Puts: $4.55M (35%)
Prior (07/02) $16.69M
Calls: $14.16M (85%)
Puts: $2.53M (15%)
Current vs Prior -22.52%
Calls: -40.81%
Puts: +80.02%
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 -82.52%
Calls: -53.98%
Puts: -91.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:50am) 0.60
Prior (07/02) 0.27
Current vs Prior +122.32%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -20.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:50am) 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 1.38% | 3.25%4.36% | 6.62%5.91% | 13.46%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -57.98% | -27.02%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -56.86% | -24.47%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -57.98% | -27.02%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.96% | 7.21%
Calls: 17.65% | 8.05%
Puts: 16.28% | 6.38%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +115.23% | -5.50%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +38.24% | -37.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.38M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 122% - 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
10:45BULLISHBULLISHBULLISH
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 468 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.0511.20$11.131.3%360.9374
$55.00Aug 143.653.70$3.681.4%370.5650
$46.00Jul 3110.0010.15$10.071.5%300.9369
$55.00Aug 73.303.35$3.331.5%440.56261
$47.50Jul 318.608.75$8.681.7%480.9053
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 318.658.80$8.731.7%--0.84128
$63.50Jul 318.208.35$8.271.8%--0.8334
$66.50Jul 1710.8011.00$10.901.8%20.92205
$66.50Jul 1010.7510.95$10.851.8%--1.0015
$56.00Jul 312.632.68$2.661.9%130.49239

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 80.050.06$0.0616.7%1720.05408
$63.00Jul 100.050.06$0.0616.7%480.04486
$58.50Jul 80.100.12$0.1118.2%1640.1163
$56.00Jul 60.120.14$0.1315.4%3.5K0.312.4K
$60.00Jul 100.120.13$0.137.7%9110.092.8K
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
$45.00Jul 240.120.14$0.1315.4%530.041.7K
$55.50Jul 60.140.15$0.156.7%4.8K0.381.2K
$49.00Jul 170.170.19$0.1811.1%140.088.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 323 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.5510.80$10.682.3%581.0023
$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%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.758.00$7.883.2%--1.00169
$64.00Jul 108.258.45$8.352.4%21.00278
$64.50Jul 108.758.95$8.852.3%--1.0067
$65.00Jul 109.259.45$9.352.1%21.00206
$65.50Jul 109.759.95$9.852.0%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 563 active (total vol 63.7K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.571.62$1.603.1%5.3K0.491.6K
$56.00Jul 60.120.14$0.1315.4%3.5K0.312.4K
$56.50Jul 60.040.05$0.0520.0%3.5K0.131.0K
$55.50Jul 60.310.37$0.3417.6%2.0K0.621.9K
$57.00Jul 60.020.03$0.0333.3%1.6K0.072.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.140.15$0.156.7%4.8K0.381.2K
$55.00Jul 60.030.05$0.0450.0%2.9K0.131.3K
$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%1.4K0.1029.0K

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 213.7%, max 588.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7350.2%52.6%565.2%9497
$46.50Jul 6Aug 7316.3%50.3%528.4%5171
$46.00Jul 6Aug 7316.8%50.9%522.0%5263
$47.00Jul 6Aug 7299.8%49.4%506.4%3757
$47.50Jul 6Aug 7283.3%48.9%479.7%37108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14350.2%50.9%588.6%2265
$46.00Jul 6Aug 14316.8%49.3%542.0%639
$46.50Jul 6Aug 7316.3%50.3%528.4%--200
$47.00Jul 6Aug 7299.8%49.4%506.4%4247
$47.50Jul 6Aug 7283.3%48.9%479.7%--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 8.52, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.21$1.79$0.218.52$60.21
$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
$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
$48.00$46.00Aug 14$0.25$1.75$0.257.00$47.75
$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$0.92$5.08$0.925.52$53.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 9.00, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.00$50.00Jul 24$0.90$0.90$0.109.00$49.90
$48.00$53.00Jul 20$4.38$4.38$0.627.06$52.38
$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$0.82$0.82$0.184.56$50.82
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
$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
$61.00$60.50Jul 24$0.40$0.40$0.104.00$60.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 6Jul 8$0.06113.2%56.0%
$51.00Jul 6Jul 8$0.07159.3%64.6%
$51.50Jul 6Jul 8$0.07131.6%61.1%
$59.00Jul 6Jul 8$0.08100.6%52.9%
$66.50Jul 10Jul 17$0.0977.4%59.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.50Jul 8Jul 10$0.0563.8%57.7%
$66.50Jul 10Jul 17$0.0577.4%59.5%
$52.50Jul 6Jul 8$0.07102.7%53.1%
$59.00Jul 6Jul 8$0.07100.6%52.9%
$61.00Jul 6Jul 10$0.07149.6%54.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 312 found (cheapest 0.88% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.34$0.15$0.49$55.01$55.990.88%
$56.00Jul 6$0.13$0.43$0.56$55.44$56.561.01%
$55.00Jul 6$0.76$0.04$0.80$54.20$55.801.44%
$56.50Jul 6$0.05$0.86$0.91$55.59$57.411.63%
$54.50Jul 6$1.21$0.01$1.22$53.28$55.722.19%
$57.00Jul 6$0.03$1.34$1.37$55.63$58.372.46%
$55.50Jul 8$0.87$0.69$1.56$53.94$57.062.80%
$56.00Jul 8$0.64$0.94$1.58$54.42$57.582.84%
$55.00Jul 8$1.17$0.47$1.64$53.36$56.642.94%
$56.50Jul 8$0.44$1.25$1.69$54.81$58.193.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.13% of stock, avg 4.72%)

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$0.05$0.04$0.09$54.91$56.59
$56.00$55.00Jul 6$0.13$0.04$0.17$54.83$56.17
$57.00$55.50Jul 6$0.03$0.15$0.18$55.32$57.18
$56.50$55.50Jul 6$0.05$0.15$0.20$55.30$56.70
$56.00$55.50Jul 6$0.13$0.15$0.28$55.22$56.28
$58.00$53.50Jul 8$0.16$0.15$0.31$53.19$58.31
$57.50$53.50Jul 8$0.21$0.15$0.36$53.14$57.86
$58.00$54.00Jul 8$0.16$0.22$0.38$53.62$58.38
$57.50$54.00Jul 8$0.21$0.22$0.43$53.57$57.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 4.26, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.81$0.194.26$53.19$56.81
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
50/5055/56Aug 14$0.39$0.113.55$49.61$55.39
50/5055/56Aug 14$0.39$0.113.55$50.11$55.39
54/5458/58Aug 14$0.39$0.113.55$54.11$58.39
54/5558/59Aug 14$0.39$0.113.55$54.61$58.89
50/5156/56Aug 14$0.38$0.123.17$50.62$55.88
52/5357/58Aug 14$0.38$0.123.17$52.62$57.38
54/5458/59Aug 14$0.38$0.123.17$54.12$58.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.07$0.9313.29
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
$53.00$53.50$54.00Jul 10$0.05$0.459.00
$50.50$51.00$51.50Jul 13$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$0.09$0.9110.11
$56.00$56.50$57.00Jul 6$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. 198 found (best net $-0.84, 190 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-$0.58$1.42
$63.00$64.001:2Jul 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$61.001:2Jul 6-$0.84$3.66
$48.00$46.001:2Aug 14-$0.23$1.77
$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-$0.09$0.91

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 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.100.510.5%5.57%6.10%128
$56.00Aug 7$2.810.510.5%5.04%5.58%75135
$57.00Aug 14$2.670.472.3%4.79%7.13%5015
$56.50Aug 7$2.550.481.4%4.58%6.01%--11
$57.50Aug 14$2.470.443.2%4.43%7.67%122
$56.00Jul 31$2.450.510.5%4.40%4.94%93381
$57.00Aug 7$2.360.462.3%4.24%6.57%1424
$58.00Aug 14$2.290.424.1%4.11%8.24%203
$56.50Jul 31$2.220.471.4%3.99%5.42%3223
$57.50Aug 7$2.150.433.2%3.86%7.09%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 43,074
Total Puts 25,988
Put/Call Ratio 0.60
Net Difference 17,086

Prior's Put/Call Breakdown

Total Calls 103,340
Total Puts 28,044
Put/Call Ratio 0.27
Net Difference 75,296

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