Tour v291
SLV
iShares Silver Trust
$55.91 +1.62%
(7/6 11:00) ◀
|
Monday, July 6, 2026 (11:05am)
January 2026
|
▶ (7/6 11:10)
◀ 7/6 11:05 ▶

Option Volume

Detail
ℹ
Current (07/06 11:05am) 75,701
Calls: 46,218 (61%)
Puts: 29,483 (39%)
Prior (07/02) 143,809
Calls: 113,287 (79%)
Puts: 30,522 (21%)
Current vs Prior -47.36%
Calls: -59.20% (Calls)
Puts: -3.40% (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 -74.14%
Calls: -72.36%
Puts: -76.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:05am) $14.18M
Calls: $9.64M (68%)
Puts: $4.54M (32%)
Prior (07/02) $17.92M
Calls: $15.18M (85%)
Puts: $2.74M (15%)
Current vs Prior -20.85%
Calls: -36.48%
Puts: +65.71%
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 -80.83%
Calls: -47.07%
Puts: -91.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:05am) 0.64
Prior (07/02) 0.27
Current vs Prior +136.77%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -15.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:05am) 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 1.36% | 3.24%4.36% | 6.60%5.88% | 13.49%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -58.68% | -27.30%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -57.58% | -24.76%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -58.68% | -27.30%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.50% | 9.53%
Calls: 10.20% | 8.08%
Puts: 14.81% | 10.98%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +58.63% | +24.90%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +1.89% | -17.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.64M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 137% - 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
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
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 479 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 3110.2010.35$10.271.5%410.9169
$45.00Aug 711.2511.45$11.351.8%360.9374
$48.00Jul 318.358.50$8.431.8%500.8866
$45.00Jul 1310.8511.05$10.951.8%621.001
$48.50Aug 78.108.25$8.181.8%360.8644
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 611.0011.20$11.101.8%20.99--
$56.00Jul 312.522.57$2.552.0%130.48239
$66.00Jul 610.0010.20$10.102.0%140.99--
$65.50Jul 69.509.70$9.602.1%140.99--
$62.50Jul 246.907.05$6.982.1%--0.84227

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 60.050.06$0.0616.7%3.7K0.171.0K
$63.00Jul 100.050.06$0.0616.7%480.04486
$61.00Jul 100.090.10$0.1010.0%4160.07741
$58.50Jul 80.110.12$0.128.3%1840.1263
$66.00Jul 170.110.12$0.128.3%110.057.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.070.08$0.0812.5%7.0K0.231.2K
$53.00Jul 80.090.10$0.1010.0%1.4K0.09489
$51.50Jul 100.100.12$0.1118.2%910.075.4K
$47.00Jul 170.100.12$0.1118.2%370.0412.1K
$52.00Jul 100.120.14$0.1315.4%1310.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.8011.00$10.901.8%601.0023
$45.50Jul 610.3010.50$10.401.9%61.0021
$46.00Jul 69.8010.00$9.902.0%161.0017
$46.50Jul 69.309.50$9.402.1%151.0020
$47.00Jul 68.809.00$8.902.2%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 108.008.25$8.133.1%21.00278
$64.50Jul 108.508.75$8.632.9%--1.0067
$65.00Jul 109.009.25$9.132.7%21.00206
$65.50Jul 109.509.75$9.632.6%--1.0030
$66.00Jul 1010.0010.25$10.132.5%101.0078

Most actively traded options today. High liquidity = easy entry/exit. 586 active (total vol 69.8K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.671.73$1.703.5%5.4K0.511.6K
$56.00Jul 60.170.20$0.1915.8%3.8K0.442.4K
$56.50Jul 60.050.06$0.0616.7%3.7K0.171.0K
$55.50Jul 60.460.51$0.4910.2%2.1K0.771.9K
$57.00Jul 60.020.03$0.0333.3%1.7K0.082.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.070.08$0.0812.5%7.0K0.231.2K
$55.00Jul 60.010.04$0.03100.0%3.0K0.081.3K
$54.00Jul 60.000.02$0.01200.0%2.3K0.03982
$53.00Jul 80.090.10$0.1010.0%1.4K0.09489
$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. 84 strikes (avg 239.7%, max 607.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7363.6%52.7%589.6%9697
$46.50Jul 6Aug 7330.2%51.0%548.1%5171
$46.00Jul 6Aug 7330.7%51.1%546.8%5263
$47.00Jul 6Aug 7313.3%49.9%527.6%3757
$47.50Jul 6Aug 7296.5%49.6%498.3%38108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14363.6%51.4%607.5%2265
$46.00Jul 6Aug 14330.7%49.8%564.4%639
$46.50Jul 6Aug 7330.2%51.0%548.1%--200
$67.00Jul 6Aug 7317.6%49.8%537.8%31
$47.00Jul 6Aug 7313.3%49.9%527.6%4247

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 1.94)

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 14$0.13$0.87$0.136.69$64.13
$63.00$64.00Aug 7$0.14$0.86$0.146.14$63.14
$62.00$63.00Aug 7$0.16$0.84$0.165.25$62.16
$63.00$64.00Aug 14$0.16$0.84$0.165.25$63.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.24$1.76$0.247.33$47.76
$50.00$49.00Jul 31$0.13$0.87$0.136.69$49.87
$54.00$48.00Jul 20$0.85$5.15$0.856.06$53.15
$51.00$50.00Jul 31$0.18$0.82$0.184.56$50.82
$49.50$48.50Aug 14$0.18$0.82$0.184.56$49.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 250 found (best R:R 9.81, avg 1.38)

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$0.87$0.87$0.136.69$50.87
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$54.00$54.50Jul 8$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$67.00$63.00Aug 7$3.63$3.63$0.379.81$63.37
$66.00$65.00Jul 31$0.88$0.88$0.127.33$65.12
$62.00$61.00Aug 7$0.83$0.83$0.174.88$61.17
$63.00$62.00Aug 7$0.82$0.82$0.184.56$62.18
$58.50$58.00Jul 10$0.40$0.40$0.104.00$58.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 6Jul 8$0.05126.4%58.7%
$59.50Jul 6Jul 8$0.06109.6%53.4%
$59.00Jul 6Jul 8$0.0796.4%49.4%
$52.50Jul 6Jul 8$0.08111.6%56.1%
$66.50Jul 10Jul 17$0.0975.9%58.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 6Jul 8$0.05122.3%54.8%
$52.50Jul 6Jul 8$0.07111.6%56.1%
$65.00Jul 10Jul 17$0.0769.0%54.4%
$59.00Jul 6Jul 8$0.0896.4%49.4%
$67.00Jul 6Jul 17$0.08317.6%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.82% of stock, avg 11.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.19$0.27$0.46$55.54$56.460.82%
$55.50Jul 6$0.49$0.08$0.57$54.93$56.071.02%
$56.50Jul 6$0.06$0.67$0.73$55.77$57.231.31%
$55.00Jul 6$0.92$0.03$0.95$54.05$55.951.70%
$57.00Jul 6$0.03$1.11$1.14$55.86$58.142.04%
$54.50Jul 6$1.41$0.02$1.43$53.07$55.932.56%
$56.00Jul 8$0.73$0.82$1.55$54.45$57.552.77%
$55.50Jul 8$0.99$0.57$1.56$53.94$57.062.79%
$56.50Jul 8$0.52$1.11$1.63$54.87$58.132.92%
$57.50Jul 6$0.02$1.62$1.64$55.86$59.142.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 241 found (cheapest 0.11% of stock, avg 4.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Jul 6$0.03$0.03$0.06$54.94$57.06
$56.50$55.00Jul 6$0.06$0.03$0.09$54.91$56.59
$57.00$55.50Jul 6$0.03$0.08$0.11$55.39$57.11
$56.50$55.50Jul 6$0.06$0.08$0.14$55.36$56.64
$56.00$55.00Jul 6$0.19$0.03$0.22$54.78$56.22
$56.00$55.50Jul 6$0.19$0.08$0.27$55.23$56.27
$58.00$53.50Jul 8$0.16$0.14$0.30$53.20$58.30
$58.00$54.00Jul 8$0.16$0.19$0.35$53.65$58.35
$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. 86 found (best R:R 4.56, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5053/54Aug 14$0.82$0.184.56$48.68$53.82
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
50/5055/56Aug 14$0.40$0.104.00$49.60$55.40
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$0.39$0.113.55$52.61$57.39
52/5358/58Aug 14$0.38$0.123.17$52.62$57.88
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
50/5053/54Aug 14$0.74$0.262.85$49.26$53.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$56.00$57.00$58.00Jul 20$0.08$0.9211.50
$58.00$59.00$60.00Aug 7$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.09$0.9110.11
$54.00$54.50$55.00Jul 8$0.05$0.459.00
$55.50$56.00$56.50Jul 15$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. 205 found (best net $-0.60, 198 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$58.00$60.001:2Jul 20-$0.06$1.94
$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-$0.67$1.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$61.001:2Jul 6-$0.60$3.90
$60.00$57.501:2Jul 15-$0.44$2.06
$48.00$46.001:2Aug 14-$0.23$1.77
$49.00$48.001:2Jul 15-$0.07$0.93
$46.00$45.001:2Jul 24-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 149 found (best yield 5.72%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.200.520.2%5.72%5.88%128
$56.00Aug 7$2.920.520.2%5.22%5.38%75135
$57.00Aug 14$2.770.481.9%4.95%6.90%5415
$56.50Aug 7$2.680.501.1%4.79%5.85%111
$56.00Jul 31$2.560.520.2%4.58%4.74%98381
$57.50Aug 14$2.560.452.8%4.58%7.42%122
$57.00Aug 7$2.470.471.9%4.42%6.37%2024
$58.00Aug 14$2.380.433.7%4.26%7.99%223
$56.50Jul 31$2.330.491.1%4.17%5.22%3223
$57.50Aug 7$2.260.452.8%4.04%6.89%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 46,218
Total Puts 29,483
Put/Call Ratio 0.64
Net Difference 16,735

Prior's Put/Call Breakdown

Total Calls 113,287
Total Puts 30,522
Put/Call Ratio 0.27
Net Difference 82,765

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