Tour v291
SLV
iShares Silver Trust
$55.76 +1.34%
(7/6 10:50) ◀
|
Monday, July 6, 2026 (10:55am)
January 2026
|
▶ (7/6 11:00)
◀ 7/6 10:55 ▶

Option Volume

Detail
ℹ
Current (07/06 10:55am) 70,772
Calls: 44,002 (62%)
Puts: 26,770 (38%)
Prior (07/02) 134,592
Calls: 105,761 (79%)
Puts: 28,831 (21%)
Current vs Prior -47.42%
Calls: -58.39% (Calls)
Puts: -7.15% (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 -75.83%
Calls: -73.68%
Puts: -78.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 10:55am) $13.46M
Calls: $8.88M (66%)
Puts: $4.59M (34%)
Prior (07/02) $17.12M
Calls: $14.46M (84%)
Puts: $2.65M (16%)
Current vs Prior -21.35%
Calls: -38.64%
Puts: +72.86%
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 -81.81%
Calls: -51.28%
Puts: -91.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 10:55am) 0.61
Prior (07/02) 0.27
Current vs Prior +123.17%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -19.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 10:55am) 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% | 3.23%4.36% | 6.62%5.88% | 13.45%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -58.02% | -27.51%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -56.90% | -24.97%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -58.02% | -27.51%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.24% | 8.89%
Calls: 10.53% | 8.99%
Puts: 17.95% | 8.79%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +80.71% | +16.51%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +16.07% | -23.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.88M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 123% - 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
10:50BULLISHBULLISHBULLISH
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 469 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.1011.25$11.181.3%360.9174
$55.50Aug 143.403.45$3.431.5%10.54--
$47.00Jul 319.109.25$9.181.6%350.9051
$47.50Jul 318.658.80$8.731.7%480.8953
$45.00Jul 3110.9511.15$11.051.8%260.92147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.50Jul 1710.7510.95$10.851.8%20.95205
$66.50Jul 1010.7010.90$10.801.9%--0.9815
$66.00Jul 1710.2510.45$10.351.9%470.95781
$66.00Jul 1010.2010.40$10.301.9%100.9878
$65.50Jul 179.759.95$9.852.0%--0.943.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 146 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 100.050.06$0.0616.7%480.04486
$58.50Jul 80.100.12$0.1118.2%1780.1163
$60.00Jul 100.120.13$0.137.7%9120.092.8K
$56.00Jul 60.130.15$0.1414.3%3.7K0.342.4K
$59.50Jul 100.150.18$0.1618.8%700.12166
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.060.07$0.0714.3%380.06372
$51.50Jul 100.100.12$0.1118.2%900.085.4K
$55.50Jul 60.120.14$0.1315.4%5.0K0.331.2K
$45.00Jul 240.120.14$0.1315.4%630.041.7K
$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. 325 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.6010.85$10.732.3%581.0023
$45.50Jul 610.1010.35$10.232.4%61.0021
$46.00Jul 69.609.90$9.753.1%161.0017
$46.50Jul 69.109.40$9.253.2%151.0020
$47.00Jul 68.608.85$8.732.9%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 65.155.40$5.284.7%10.9922
$66.00Jul 610.1510.40$10.282.4%140.99--
$60.00Jul 64.154.40$4.285.8%300.99200
$59.50Jul 63.653.90$3.786.6%--0.9918
$59.00Jul 63.203.40$3.306.1%--0.99129

Most actively traded options today. High liquidity = easy entry/exit. 571 active (total vol 65.2K, top 5.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.581.64$1.613.7%5.3K0.491.6K
$56.00Jul 60.130.15$0.1414.3%3.7K0.342.4K
$56.50Jul 60.040.05$0.0520.0%3.5K0.131.0K
$55.50Jul 60.360.40$0.3810.5%2.1K0.671.9K
$57.00Jul 60.010.02$0.0250.0%1.6K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.120.14$0.1315.4%5.0K0.331.2K
$55.00Jul 60.030.05$0.0450.0%2.9K0.121.3K
$54.00Jul 60.000.01$0.01100.0%2.3K0.02982
$53.00Jul 80.090.12$0.1127.3%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. 86 strikes (avg 222.0%, max 597.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7355.5%52.6%576.4%9497
$46.50Jul 6Aug 7321.2%50.5%536.3%5171
$46.00Jul 6Aug 7321.6%50.9%532.1%5263
$47.00Jul 6Aug 7304.5%49.4%516.1%3757
$47.50Jul 6Aug 7287.9%49.0%487.3%38108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14355.5%51.0%597.4%2265
$46.00Jul 6Aug 14321.6%49.6%548.0%639
$46.50Jul 6Aug 7321.2%50.5%536.3%--200
$47.00Jul 6Aug 7304.5%49.4%516.1%4247
$47.50Jul 6Aug 7287.9%49.0%487.3%--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 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$62.00Jul 20$0.22$1.78$0.228.09$60.22
$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$0.13$0.87$0.136.69$64.13
$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$0.12$0.88$0.127.33$49.88
$48.00$46.00Aug 14$0.24$1.76$0.247.33$47.76
$54.00$48.00Jul 20$0.89$5.11$0.895.74$53.11
$50.00$49.00Jul 31$0.15$0.85$0.155.67$49.85
$51.00$50.00Jul 31$0.18$0.82$0.184.56$50.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 256 found (best R:R 7.33, avg 1.38)

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 31$0.88$0.88$0.127.33$49.88
$49.00$50.00Jul 24$0.87$0.87$0.136.69$49.87
$50.00$51.00Jul 24$0.85$0.85$0.155.67$50.85
$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$0.85$0.85$0.155.67$62.15
$57.50$57.00Jul 8$0.40$0.40$0.104.00$57.10
$60.00$59.50Jul 17$0.40$0.40$0.104.00$59.60
$61.00$60.50Jul 31$0.40$0.40$0.104.00$60.60
$62.50$62.00Jul 31$0.40$0.40$0.104.00$62.10

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
$51.00Jul 6Jul 8$0.06164.1%65.3%
$51.50Jul 6Jul 8$0.06134.7%62.9%
$59.50Jul 6Jul 8$0.06112.4%55.4%
$52.00Jul 6Jul 8$0.07120.2%57.6%
$52.50Jul 6Jul 8$0.07105.5%53.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.0599.6%51.5%
$64.50Jul 8Jul 10$0.0582.5%67.3%
$52.00Jul 6Jul 8$0.06120.2%57.6%
$52.50Jul 6Jul 8$0.07105.5%53.9%
$61.00Jul 6Jul 10$0.07149.2%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 0.91% of stock, avg 11.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.38$0.13$0.51$54.99$56.010.91%
$56.00Jul 6$0.14$0.39$0.53$55.47$56.530.95%
$55.00Jul 6$0.79$0.04$0.83$54.17$55.831.49%
$56.50Jul 6$0.05$0.84$0.89$55.61$57.391.60%
$54.50Jul 6$1.27$0.02$1.29$53.21$55.792.31%
$57.00Jul 6$0.02$1.29$1.31$55.69$58.312.35%
$55.50Jul 8$0.89$0.66$1.55$53.95$57.052.78%
$56.00Jul 8$0.65$0.91$1.56$54.44$57.562.80%
$55.00Jul 8$1.19$0.45$1.64$53.36$56.642.94%
$56.50Jul 8$0.46$1.23$1.69$54.81$58.193.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 239 found (cheapest 0.16% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Jul 6$0.05$0.04$0.09$54.91$56.59
$56.00$55.00Jul 6$0.14$0.04$0.18$54.82$56.18
$56.50$55.50Jul 6$0.05$0.13$0.18$55.32$56.68
$56.00$55.50Jul 6$0.14$0.13$0.27$55.23$56.27
$58.00$53.50Jul 8$0.15$0.15$0.30$53.20$58.30
$57.50$53.50Jul 8$0.22$0.15$0.37$53.13$57.87
$58.00$54.00Jul 8$0.15$0.22$0.37$53.63$58.37
$57.50$54.00Jul 8$0.22$0.22$0.44$53.56$57.94
$57.00$53.50Jul 8$0.32$0.15$0.47$53.03$57.47
$58.00$54.50Jul 8$0.15$0.32$0.47$54.03$58.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 88 found (best R:R 5.25, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.84$0.165.25$53.16$56.84
48/5053/54Aug 14$0.81$0.194.26$48.69$53.81
50/5055/56Aug 14$0.39$0.113.55$50.11$55.39
50/5155/56Aug 14$0.39$0.113.55$50.61$55.39
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
50/5053/54Aug 14$0.75$0.253.00$49.75$53.75
50/5153/54Aug 14$0.75$0.253.00$50.25$53.75
50/5055/56Aug 14$0.37$0.132.85$49.63$55.37
52/5357/58Aug 14$0.37$0.132.85$52.63$57.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.50$50.00$50.50Jul 8$0.05$0.459.00
$54.50$55.00$55.50Jul 8$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$56.50$57.00Jul 8$0.05$0.459.00
$54.00$54.50$55.00Jul 10$0.05$0.459.00
$56.00$56.50$57.00Jul 10$0.05$0.459.00
$59.50$60.00$60.50Jul 17$0.05$0.459.00
$61.00$61.50$62.00Jul 31$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. 197 found (best net $-0.78, 190 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.08$1.92
$60.00$62.001:2Jul 20-$0.09$1.91
$62.50$64.001:2Jul 15-$0.08$1.42
$54.00$56.001:2Jul 20-$0.62$1.38
$63.00$64.001:2Jul 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$61.001:2Jul 6-$0.78$3.72
$60.00$57.501:2Jul 15-$0.55$1.95
$48.00$46.001:2Aug 14-$0.25$1.75
$49.00$48.001:2Jul 15-$0.07$0.93
$50.00$49.001:2Jul 15-$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 5.65%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.510.4%5.65%6.08%128
$56.00Aug 7$2.820.510.4%5.06%5.49%75135
$57.00Aug 14$2.690.472.2%4.82%7.05%5215
$56.50Aug 7$2.580.491.3%4.63%5.95%--11
$57.50Aug 14$2.490.443.1%4.47%7.59%122
$56.00Jul 31$2.470.510.4%4.43%4.86%98381
$57.00Aug 7$2.380.462.2%4.27%6.49%1624
$58.00Aug 14$2.300.424.0%4.12%8.14%223
$56.50Jul 31$2.230.481.3%4.00%5.33%3223
$57.50Aug 7$2.160.433.1%3.87%6.99%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 44,002
Total Puts 26,770
Put/Call Ratio 0.61
Net Difference 17,232

Prior's Put/Call Breakdown

Total Calls 105,761
Total Puts 28,831
Put/Call Ratio 0.27
Net Difference 76,930

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