Tour v291
SLV
iShares Silver Trust
$55.76 +1.34%
(7/6 11:10) ◀
|
Monday, July 6, 2026 (11:15am)
January 2026
|
▶ (7/6 11:20)
◀ 7/6 11:15 ▶

Option Volume

Detail
ℹ
Current (07/06 11:15am) 81,165
Calls: 48,349 (60%)
Puts: 32,816 (40%)
Prior (07/02) 152,145
Calls: 118,309 (78%)
Puts: 33,836 (22%)
Current vs Prior -46.65%
Calls: -59.13% (Calls)
Puts: -3.01% (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 -72.28%
Calls: -71.08%
Puts: -73.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:15am) $14.92M
Calls: $10.03M (67%)
Puts: $4.88M (33%)
Prior (07/02) $18.41M
Calls: $15.47M (84%)
Puts: $2.94M (16%)
Current vs Prior -18.96%
Calls: -35.13%
Puts: +66.15%
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 -79.84%
Calls: -44.93%
Puts: -91.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:15am) 0.68
Prior (07/02) 0.29
Current vs Prior +137.32%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -10.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:15am) 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 1.31% | 3.25%4.36% | 6.58%5.92% | 13.45%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -60.20% | -27.10%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -59.14% | -24.55%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -60.20% | -27.10%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.57% | 5.53%
Calls: 10.81% | 5.43%
Puts: 8.33% | 5.62%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +21.45% | -27.52%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -22.00% | -52.28%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($10.03M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.68. 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
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
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 491 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 176.506.60$6.551.5%540.915
$45.00Jul 3111.0011.20$11.101.8%260.92147
$45.00Jul 1710.8011.00$10.901.8%--1.00237
$45.00Jul 1510.7510.95$10.851.8%--1.0031
$45.50Jul 1710.3010.50$10.401.9%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 318.558.70$8.631.7%--0.85128
$66.00Jul 3110.4010.60$10.501.9%--0.8952
$63.00Jul 317.657.80$7.731.9%--0.82212
$65.50Jul 179.709.90$9.802.0%--0.943.0K
$56.50Jul 312.862.92$2.892.1%40.52154

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 100.050.06$0.0616.7%330.04279
$63.00Jul 100.050.06$0.0616.7%620.04486
$59.00Jul 80.070.08$0.0812.5%1250.08265
$58.50Jul 80.100.12$0.1118.2%2060.1163
$60.50Jul 100.100.11$0.119.1%1300.081.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%250.0447
$52.00Jul 80.060.07$0.0714.3%550.06372
$50.00Jul 130.090.10$0.1010.0%1420.06121
$55.50Jul 60.100.12$0.1118.2%8.7K0.321.2K
$51.50Jul 100.100.12$0.1118.2%910.085.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 610.6510.90$10.782.3%601.0023
$45.50Jul 610.1510.40$10.282.4%61.0021
$46.00Jul 69.659.90$9.782.6%161.0017
$46.50Jul 69.159.40$9.282.7%151.0020
$47.00Jul 68.658.90$8.782.8%11.0014
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 107.657.90$7.783.2%--1.00169
$64.00Jul 108.108.35$8.233.0%21.00278
$64.50Jul 108.608.85$8.732.9%--1.0067
$65.00Jul 109.109.35$9.232.7%21.00206
$65.50Jul 109.609.85$9.732.6%--1.0030

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 74.6K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.591.65$1.623.7%5.4K0.491.6K
$56.00Jul 60.110.12$0.128.3%4.0K0.332.4K
$56.50Jul 60.020.04$0.0366.7%3.8K0.111.0K
$55.50Jul 60.350.39$0.3710.8%2.2K0.691.9K
$57.00Jul 60.010.02$0.0250.0%1.7K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.100.12$0.1118.2%8.7K0.321.2K
$55.00Jul 60.020.04$0.0366.7%3.5K0.101.3K
$54.00Jul 60.000.01$0.01100.0%2.3K0.02982
$50.00Jul 170.230.25$0.248.3%1.4K0.1029.0K
$53.00Jul 80.090.11$0.1020.0%1.4K0.10489

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 247.2%, max 618.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7366.8%52.1%604.0%9697
$46.50Jul 6Aug 7331.3%50.3%559.0%5171
$46.00Jul 6Aug 7331.7%50.8%552.4%5263
$47.00Jul 6Aug 7314.1%49.4%536.0%3757
$47.50Jul 6Aug 7297.0%48.7%510.1%38108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14366.8%51.0%618.7%2265
$46.00Jul 6Aug 14331.7%49.6%569.4%639
$46.50Jul 6Aug 7331.3%50.3%559.0%--200
$47.00Jul 6Aug 7314.1%49.4%536.0%4247
$47.50Jul 6Aug 7297.0%48.7%510.1%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, 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 7$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$64.00$65.00Aug 14$0.13$0.87$0.136.69$64.13
$62.00$63.00Aug 7$0.15$0.85$0.155.67$62.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.10$0.90$0.109.00$49.90
$48.00$46.00Aug 14$0.23$1.77$0.237.70$47.77
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$54.00$49.00Jul 20$0.84$4.16$0.844.95$53.16
$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. 249 found (best R:R 7.06, avg 1.29)

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 31$0.85$0.85$0.155.67$50.85
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$50.00$51.00Jul 24$0.82$0.82$0.184.56$50.82
$53.50$54.00Jul 10$0.40$0.40$0.104.00$53.90
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
$62.00$61.00Aug 7$0.80$0.80$0.204.00$61.20
$60.00$57.50Jul 15$1.98$1.98$0.523.81$58.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 6Jul 8$0.06115.8%55.3%
$52.50Jul 6Jul 8$0.07109.0%53.5%
$59.00Jul 6Jul 8$0.07102.6%50.5%
$66.50Jul 10Jul 17$0.0977.0%59.1%
$58.50Jul 6Jul 8$0.1089.1%49.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 6Jul 8$0.06124.0%58.1%
$60.00Jul 6Jul 8$0.06128.6%56.6%
$52.50Jul 6Jul 8$0.07109.0%53.5%
$59.00Jul 6Jul 8$0.07102.6%50.5%
$63.50Jul 10Jul 17$0.0762.4%51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 0.86% of stock, avg 11.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 6$0.37$0.11$0.48$55.02$55.980.86%
$56.00Jul 6$0.12$0.36$0.48$55.52$56.480.86%
$56.50Jul 6$0.03$0.76$0.79$55.71$57.291.42%
$55.00Jul 6$0.81$0.03$0.84$54.16$55.841.51%
$57.00Jul 6$0.02$1.23$1.25$55.75$58.252.24%
$54.50Jul 6$1.28$0.02$1.30$53.20$55.802.33%
$56.00Jul 8$0.66$0.89$1.55$54.45$57.552.78%
$55.50Jul 8$0.92$0.64$1.56$53.94$57.062.80%
$56.50Jul 8$0.45$1.19$1.64$54.86$58.142.94%
$55.00Jul 8$1.23$0.45$1.68$53.32$56.683.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.11% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$55.00Jul 6$0.03$0.03$0.06$54.94$56.56
$56.50$55.50Jul 6$0.03$0.11$0.14$55.36$56.64
$56.00$55.00Jul 6$0.12$0.03$0.15$54.85$56.15
$56.00$55.50Jul 6$0.12$0.11$0.23$55.27$56.23
$58.00$53.50Jul 8$0.16$0.14$0.30$53.20$58.30
$57.50$53.50Jul 8$0.22$0.14$0.36$53.14$57.86
$58.00$54.00Jul 8$0.16$0.20$0.36$53.64$58.36
$57.50$54.00Jul 8$0.22$0.20$0.42$53.58$57.92
$57.00$53.50Jul 8$0.32$0.14$0.46$53.04$57.46
$58.00$54.50Jul 8$0.16$0.30$0.46$54.04$58.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 4.88, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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$0.39$0.113.55$54.11$57.89
50/5153/54Aug 14$0.76$0.243.17$50.24$53.76
50/5155/56Aug 14$0.38$0.123.17$50.62$55.38
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
54/5458/58Aug 14$0.38$0.123.17$54.12$58.38
50/5053/54Aug 14$0.74$0.262.85$49.76$53.74
54/5458/59Aug 14$0.37$0.132.85$54.13$58.87

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
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Jul 24$0.08$0.9211.50
$53.00$54.00$55.00Aug 14$0.08$0.9211.50
$56.00$57.00$58.00Jul 20$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$54.00$54.50$55.00Jul 8$0.05$0.459.00
$55.50$56.00$56.50Jul 8$0.05$0.459.00
$56.00$56.50$57.00Jul 8$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 $-0.73, 193 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 20-$0.09$1.91
$60.00$62.001:2Jul 20-$0.09$1.91
$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-$0.73$3.77
$60.00$57.501:2Jul 15-$0.54$1.96
$48.00$46.001:2Aug 14-$0.25$1.75
$50.00$49.001:2Jul 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. 145 found (best yield 5.65%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 14$3.150.520.4%5.65%6.08%138
$56.00Aug 7$2.830.510.4%5.08%5.51%75135
$57.00Aug 14$2.710.472.2%4.86%7.08%5815
$56.50Aug 7$2.600.491.3%4.66%5.99%111
$57.50Aug 14$2.500.453.1%4.48%7.60%122
$56.00Jul 31$2.480.510.4%4.45%4.88%98381
$57.00Aug 7$2.390.462.2%4.29%6.51%2224
$58.00Aug 14$2.320.424.0%4.16%8.18%243
$56.50Jul 31$2.250.481.3%4.04%5.36%3223
$57.50Aug 7$2.170.433.1%3.89%7.01%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 48,349
Total Puts 32,816
Put/Call Ratio 0.68
Net Difference 15,533

Prior's Put/Call Breakdown

Total Calls 118,309
Total Puts 33,836
Put/Call Ratio 0.29
Net Difference 84,473

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