Tour v291
SLV
iShares Silver Trust
$55.80 +1.42%
(7/6 11:20) ◀
|
Monday, July 6, 2026 (11:25am)
January 2026
|
▶ (7/6 11:30)
◀ 7/6 11:25 ▶

Option Volume

Detail
ℹ
Current (07/06 11:25am) 86,446
Calls: 50,886 (59%)
Puts: 35,560 (41%)
Prior (07/02) 156,460
Calls: 121,516 (78%)
Puts: 34,944 (22%)
Current vs Prior -44.75%
Calls: -58.12% (Calls)
Puts: +1.76% (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 -70.47%
Calls: -69.57%
Puts: -71.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:25am) $15.57M
Calls: $10.50M (67%)
Puts: $5.06M (33%)
Prior (07/02) $19.09M
Calls: $16.09M (84%)
Puts: $3.00M (16%)
Current vs Prior -18.45%
Calls: -34.70%
Puts: +68.67%
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 -78.96%
Calls: -42.34%
Puts: -90.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:25am) 0.70
Prior (07/02) 0.29
Current vs Prior +143.01%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -7.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 11:25am) 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 1.25% | 3.21%4.37% | 6.58%5.86% | 13.44%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -61.87% | -27.96%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -60.85% | -25.44%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -61.87% | -27.96%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.52% | 5.59%
Calls: 10.53% | 5.38%
Puts: 12.50% | 5.81%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +46.19% | -26.74%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg -6.10% | -51.76%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($10.50M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.70. P/C ratio rising 143% - 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
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
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 493 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 313.303.35$3.331.5%370.60111
$47.50Jul 318.708.85$8.771.7%480.8953
$45.00Aug 711.1511.35$11.251.8%360.9374
$45.00Jul 3111.0011.20$11.101.8%260.92147
$48.00Jul 318.258.40$8.321.8%540.8866
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 310.650.66$0.661.5%3900.17951
$64.00Jul 318.558.70$8.631.7%--0.85128
$66.00Jul 3110.4010.60$10.501.9%--0.8952
$56.00Jul 312.572.62$2.601.9%140.49239
$66.00Jul 1710.2010.40$10.301.9%470.95781

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 161 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 100.050.06$0.0616.7%330.04279
$62.00Jul 100.060.07$0.0714.3%1500.05607
$61.00Jul 100.080.09$0.0911.1%4340.06741
$56.00Jul 60.100.12$0.1118.2%4.9K0.342.4K
$66.00Jul 170.110.12$0.128.3%110.057.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 100.050.06$0.0616.7%250.0447
$55.50Jul 60.080.09$0.0911.1%10.8K0.281.2K
$50.00Jul 130.090.10$0.1010.0%1420.06121
$51.50Jul 100.100.12$0.1118.2%910.085.4K
$52.00Jul 100.120.14$0.1315.4%1330.091.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 331 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
$66.00Jul 610.0510.35$10.202.9%220.99--
$61.00Jul 65.105.35$5.234.8%10.9922
$60.00Jul 64.104.35$4.225.9%300.99200
$59.50Jul 63.603.85$3.736.7%--0.9918
$59.00Jul 63.153.35$3.256.2%--0.99129

Most actively traded options today. High liquidity = easy entry/exit. 602 active (total vol 79.7K, top 10.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.611.66$1.643.0%5.4K0.501.6K
$56.00Jul 60.100.12$0.1118.2%4.9K0.342.4K
$56.50Jul 60.020.03$0.0333.3%3.8K0.101.0K
$55.50Jul 60.360.40$0.3810.5%2.4K0.721.9K
$57.00Jul 60.010.02$0.0250.0%1.7K0.052.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.080.09$0.0911.1%10.8K0.281.2K
$55.00Jul 60.020.03$0.0333.3%3.5K0.091.3K
$54.00Jul 60.000.01$0.01100.0%2.4K0.02982
$50.00Jul 170.220.25$0.2412.5%1.5K0.1029.0K
$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 252.9%, max 634.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7374.8%52.6%613.1%9697
$46.50Jul 6Aug 7338.6%50.5%569.9%5171
$46.00Jul 6Aug 7339.0%51.1%563.3%5263
$47.00Jul 6Aug 7321.0%49.7%546.5%3757
$47.50Jul 6Aug 7303.6%49.0%520.1%38108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14374.8%51.0%634.3%2265
$46.00Jul 6Aug 14339.0%49.4%586.1%639
$46.50Jul 6Aug 7338.6%50.5%569.9%--200
$47.00Jul 6Aug 7321.0%49.7%546.5%4247
$47.50Jul 6Aug 7303.6%49.0%520.1%--43

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 8.09, avg 1.89)

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$0.12$0.88$0.127.33$64.12
$63.00$64.00Aug 7$0.13$0.87$0.136.69$63.13
$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
$50.00$49.00Jul 24$0.11$0.89$0.118.09$49.89
$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
$53.00$49.00Jul 20$0.54$3.46$0.546.41$52.46
$49.50$48.50Aug 14$0.17$0.83$0.174.88$49.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 7.33, avg 1.39)

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 24$0.87$0.87$0.136.69$49.87
$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
$54.00$54.50Jul 8$0.40$0.40$0.104.00$54.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Jul 20$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$60.00$57.50Jul 15$2.02$2.02$0.484.21$57.98
$59.00$58.50Jul 17$0.40$0.40$0.104.00$58.60
$60.50$60.00Jul 31$0.40$0.40$0.104.00$60.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.21, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Jul 6Jul 8$0.06103.5%49.3%
$59.50Jul 6Jul 8$0.06116.9%54.8%
$50.50Jul 6Jul 8$0.07199.9%69.2%
$52.50Jul 6Jul 8$0.07112.0%54.1%
$53.00Jul 6Jul 8$0.0996.6%51.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 10Jul 17$0.0570.0%55.5%
$60.00Jul 6Jul 8$0.06130.1%56.2%
$52.50Jul 6Jul 8$0.07112.0%54.1%
$61.00Jul 6Jul 10$0.07155.6%53.4%
$53.00Jul 6Jul 8$0.0996.6%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.77% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.11$0.32$0.43$55.57$56.430.77%
$55.50Jul 6$0.38$0.09$0.47$55.03$55.970.84%
$56.50Jul 6$0.03$0.76$0.79$55.71$57.291.42%
$55.00Jul 6$0.82$0.03$0.85$54.15$55.851.52%
$57.00Jul 6$0.02$1.24$1.26$55.74$58.262.26%
$54.50Jul 6$1.30$0.02$1.32$53.18$55.822.37%
$56.00Jul 8$0.66$0.86$1.52$54.48$57.522.72%
$55.50Jul 8$0.93$0.61$1.54$53.96$57.042.76%
$56.50Jul 8$0.45$1.15$1.60$54.90$58.102.87%
$55.00Jul 8$1.23$0.43$1.66$53.34$56.662.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.09% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$54.50Jul 6$0.03$0.02$0.05$54.45$56.55
$56.50$55.00Jul 6$0.03$0.03$0.06$54.94$56.56
$56.50$55.50Jul 6$0.03$0.09$0.12$55.38$56.62
$56.00$54.50Jul 6$0.11$0.02$0.13$54.37$56.13
$56.00$55.00Jul 6$0.11$0.03$0.14$54.86$56.14
$56.00$55.50Jul 6$0.11$0.09$0.20$55.30$56.20
$58.00$53.50Jul 8$0.15$0.14$0.29$53.21$58.29
$58.00$54.00Jul 8$0.15$0.20$0.35$53.65$58.35
$57.50$53.50Jul 8$0.22$0.14$0.36$53.14$57.86
$57.50$54.00Jul 8$0.22$0.20$0.42$53.58$57.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 4.88, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.83$0.174.88$53.17$56.83
48/5053/54Aug 14$0.80$0.204.00$48.70$53.80
54/5458/58Aug 14$0.39$0.113.55$54.11$57.89
54/5458/58Aug 14$0.39$0.113.55$54.11$58.39
50/5055/56Aug 14$0.38$0.123.17$50.12$55.38
50/5153/54Aug 14$0.76$0.243.17$50.24$53.76
50/5156/56Aug 14$0.38$0.123.17$50.62$55.88
54/5458/59Aug 14$0.38$0.123.17$54.12$58.88
50/5055/56Aug 14$0.37$0.132.85$49.63$55.37
50/5053/54Aug 14$0.74$0.262.85$49.76$53.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 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
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$56.50$57.00$57.50Jul 8$0.05$0.459.00
$56.50$57.00$57.50Jul 10$0.05$0.459.00
$56.00$57.00$58.00Jul 20$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$57.00$58.00$59.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Jul 24$0.09$0.9110.11
$54.50$55.00$55.50Jul 6$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. 200 found (best net $-0.76, 193 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
$54.00$56.001:2Jul 20-$0.56$1.44
$62.50$64.001:2Jul 15-$0.08$1.42
$63.00$64.001:2Jul 6$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$61.001:2Jul 6-$0.76$3.74
$60.00$57.501:2Jul 15-$0.49$2.01
$56.00$54.001:2Jul 20-$0.20$1.80
$48.00$46.001:2Aug 14-$0.23$1.77
$58.00$56.001:2Jul 20-$0.67$1.33

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%6.00%138
$56.00Aug 7$2.860.520.4%5.13%5.48%75135
$57.00Aug 14$2.710.472.1%4.86%7.01%5815
$56.50Aug 7$2.600.491.2%4.66%5.91%111
$57.50Aug 14$2.510.453.0%4.50%7.54%122
$56.00Jul 31$2.500.510.4%4.48%4.84%99381
$57.00Aug 7$2.410.462.1%4.32%6.47%3124
$58.00Aug 14$2.330.423.9%4.18%8.12%243
$56.50Jul 31$2.260.481.2%4.05%5.30%3223
$57.50Aug 7$2.180.443.0%3.91%6.95%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 50,886
Total Puts 35,560
Put/Call Ratio 0.70
Net Difference 15,326

Prior's Put/Call Breakdown

Total Calls 121,516
Total Puts 34,944
Put/Call Ratio 0.29
Net Difference 86,572

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