Tour v291
SLV
iShares Silver Trust
$55.98 +1.74%
(7/6 11:40) ◀
|
Monday, July 6, 2026 (11:45am)
January 2026
|
▶ (7/6 11:50)
◀ 7/6 11:45 ▶

Option Volume

Detail
ℹ
Current (07/06 11:45am) 94,071
Calls: 54,285 (58%)
Puts: 39,786 (42%)
Prior (07/02) 164,214
Calls: 125,915 (77%)
Puts: 38,299 (23%)
Current vs Prior -42.71%
Calls: -56.89% (Calls)
Puts: +3.88% (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 -67.87%
Calls: -67.53%
Puts: -68.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 11:45am) $17.07M
Calls: $11.70M (69%)
Puts: $5.38M (31%)
Prior (07/02) $20.27M
Calls: $17.14M (85%)
Puts: $3.13M (15%)
Current vs Prior -15.76%
Calls: -31.73%
Puts: +71.52%
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 -76.93%
Calls: -35.78%
Puts: -90.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 11:45am) 0.73
Prior (07/02) 0.30
Current vs Prior +140.96%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -3.09%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06 11:45am) 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 1.27% | 3.16%4.34% | 6.52%5.84% | 13.34%
Prior 3.29% | 4.45%-- | ---- | --
Current vs Prior -61.45% | -28.99%-- | ---- | --
Prior 7-Day Avg 3.20% | 4.30%-- | ---- | --
Current vs 7-Day Avg -60.42% | -26.51%-- | ---- | --
Prior 7-Day Eod 3.29% | 4.45%-- | ---- | --
Current vs 7-Day Eod -61.45% | -28.99%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.18% | 5.92%
Calls: 17.31% | 3.96%
Puts: 21.05% | 7.89%
Prior 7.88% | 7.63%
Calls: 5.19% | 6.31%
Puts: 10.58% | 8.96%
Current vs Prior +143.40% | -22.41%
Prior 7-Day Avg 12.27% | 11.59%
Calls: 10.99% | 10.97%
Puts: 13.55% | 12.20%
Current vs 7-Day Avg +56.33% | -48.92%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($11.70M). Below-average activity with volume down 43% vs prior. P/C ratio rising 141% - increased hedging/bearish positioning. Call-heavy open interest (1,031,837 calls vs 494,890 puts) suggests bullish 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 NEUTRAL
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
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
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 502 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 711.3011.45$11.381.3%360.9374
$46.50Aug 79.9010.05$9.981.5%360.9051
$47.00Aug 79.459.60$9.521.6%360.9043
$55.00Jul 313.103.15$3.131.6%3850.581.5K
$47.00Jul 319.309.45$9.381.6%350.9051
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.00Jul 610.9511.15$11.051.8%201.00--
$66.50Jul 610.4510.65$10.551.9%101.00--
$66.00Jul 69.9510.15$10.052.0%291.00--
$65.50Jul 179.559.75$9.652.1%--0.943.0K
$65.50Jul 69.459.65$9.552.1%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 100.050.06$0.0616.7%370.04279
$59.00Jul 80.070.08$0.0812.5%1350.08265
$58.50Jul 80.100.11$0.119.1%2070.1163
$66.00Jul 170.110.12$0.128.3%110.057.0K
$60.00Jul 100.120.13$0.137.7%1.1K0.092.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 80.050.06$0.0616.7%600.05372
$50.00Jul 100.060.07$0.0714.3%9340.0413.2K
$45.00Jul 170.070.08$0.0812.5%590.036.7K
$53.00Jul 80.090.10$0.1010.0%1.4K0.09489
$51.50Jul 100.100.11$0.119.1%1030.075.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 810.8511.05$10.951.8%--1.0019
$45.50Jul 810.3510.55$10.451.9%--1.0012
$46.00Jul 89.8510.05$9.952.0%--1.0012
$46.50Jul 89.359.55$9.452.1%--1.0027
$47.00Jul 88.859.05$8.952.2%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 61.992.15$2.077.7%341.00130
$58.50Jul 62.422.65$2.549.1%--1.0063
$59.00Jul 62.963.15$3.066.2%--1.00129
$59.50Jul 63.453.65$3.555.6%--1.0018
$60.00Jul 63.954.15$4.054.9%301.00200

Most actively traded options today. High liquidity = easy entry/exit. 626 active (total vol 87.1K, top 12.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 171.661.73$1.694.1%5.4K0.511.6K
$56.00Jul 60.150.18$0.1618.8%5.2K0.472.4K
$56.50Jul 60.030.04$0.0425.0%4.0K0.141.0K
$55.50Jul 60.470.56$0.5217.3%2.6K0.831.9K
$57.00Jul 60.010.02$0.0250.0%1.8K0.062.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 60.040.05$0.0520.0%12.5K0.171.2K
$55.00Jul 60.010.02$0.0250.0%3.8K0.061.3K
$54.00Jul 60.000.01$0.01100.0%2.4K0.01982
$50.00Jul 170.210.23$0.229.1%1.5K0.0929.0K
$53.00Jul 80.090.10$0.1010.0%1.4K0.09489

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 266.8%, max 664.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 7391.0%52.5%645.2%9797
$46.00Jul 6Aug 7356.2%50.8%601.8%5263
$46.50Jul 6Aug 7355.6%50.8%599.8%5171
$47.00Jul 6Aug 7337.5%49.5%582.2%4357
$47.50Jul 6Aug 7319.5%48.9%554.1%44108
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 6Aug 14391.0%51.1%664.8%3265
$46.00Jul 6Aug 14356.2%49.6%618.5%639
$46.50Jul 6Aug 7355.6%50.8%599.8%--200
$67.00Jul 6Aug 7338.6%49.6%582.3%211
$47.00Jul 6Aug 7337.5%49.5%582.2%4247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 8.52, avg 1.98)

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 7$0.12$0.88$0.127.33$64.12
$64.00$65.00Aug 14$0.12$0.88$0.127.33$64.12
$65.00$66.00Aug 14$0.12$0.88$0.127.33$65.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Aug 14$0.23$1.77$0.237.70$47.77
$53.00$49.00Jul 20$0.51$3.49$0.516.84$52.49
$50.00$49.00Jul 31$0.14$0.86$0.146.14$49.86
$51.00$50.00Jul 31$0.17$0.83$0.174.88$50.83
$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. 249 found (best R:R 9.00, avg 1.38)

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$4.48$4.48$0.528.62$52.48
$49.00$50.00Jul 31$0.87$0.87$0.136.69$49.87
$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
$67.00$63.00Aug 7$3.60$3.60$0.409.00$63.40
$63.00$62.00Aug 7$0.85$0.85$0.155.67$62.15
$59.50$59.00Jul 17$0.40$0.40$0.104.00$59.10
$58.50$58.00Jul 31$0.40$0.40$0.104.00$58.10
$61.00$60.50Jul 31$0.40$0.40$0.104.00$60.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.21, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 6Jul 8$0.06115.7%53.1%
$59.00Jul 6Jul 8$0.07101.7%48.2%
$66.50Jul 10Jul 17$0.0975.9%58.3%
$58.50Jul 6Jul 8$0.1087.3%46.3%
$65.50Jul 10Jul 17$0.1068.4%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 6Jul 8$0.07121.2%56.2%
$67.00Jul 6Jul 17$0.08338.6%59.2%
$61.50Jul 8Jul 10$0.0859.6%54.4%
$62.00Jul 8Jul 10$0.0863.6%55.5%
$64.00Jul 10Jul 17$0.0863.0%52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 324 found (cheapest 0.63% of stock, avg 11.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Jul 6$0.16$0.19$0.35$55.65$56.350.63%
$55.50Jul 6$0.52$0.05$0.57$54.93$56.071.02%
$56.50Jul 6$0.04$0.61$0.65$55.85$57.151.16%
$55.00Jul 6$0.98$0.02$1.00$54.00$56.001.79%
$57.00Jul 6$0.02$1.06$1.08$55.92$58.081.93%
$54.50Jul 6$1.46$0.01$1.47$53.03$55.972.63%
$56.00Jul 8$0.73$0.76$1.49$54.51$57.492.66%
$55.50Jul 8$1.01$0.54$1.55$53.95$57.052.77%
$56.50Jul 8$0.51$1.04$1.55$54.95$58.052.77%
$57.50Jul 6$0.01$1.57$1.58$55.92$59.082.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.00$55.00Jul 6$0.02$0.02$0.04$54.96$57.04
$56.50$55.00Jul 6$0.04$0.02$0.06$54.94$56.56
$57.00$55.50Jul 6$0.02$0.05$0.07$55.43$57.07
$56.50$55.50Jul 6$0.04$0.05$0.09$55.41$56.59
$56.00$55.00Jul 6$0.16$0.02$0.18$54.82$56.18
$56.00$55.50Jul 6$0.16$0.05$0.21$55.29$56.21
$58.00$53.50Jul 8$0.15$0.14$0.29$53.21$58.29
$58.00$54.00Jul 8$0.15$0.17$0.32$53.68$58.32
$57.50$53.50Jul 8$0.22$0.14$0.36$53.14$57.86
$63.00$48.00Jul 20$0.23$0.15$0.38$47.62$63.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 4.56, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5456/57Aug 14$0.82$0.184.56$53.18$56.82
48/5053/54Aug 14$0.80$0.204.00$48.70$53.80
54/5558/58Aug 14$0.40$0.104.00$54.60$58.40
50/5155/56Aug 14$0.39$0.113.55$50.61$55.39
52/5357/58Aug 14$0.39$0.113.55$52.61$57.39
54/5458/58Aug 14$0.39$0.113.55$54.11$57.89
54/5558/59Aug 14$0.39$0.113.55$54.61$58.89
50/5055/56Aug 14$0.38$0.123.17$50.12$55.38
54/5458/58Aug 14$0.38$0.123.17$54.12$58.38
50/5153/54Aug 14$0.74$0.262.85$50.26$53.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Jul 20$0.06$0.9415.67
$59.00$60.00$61.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Jul 24$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$56.50$57.00$57.50Jul 8$0.05$0.459.00
$56.00$56.50$57.00Jul 17$0.05$0.459.00
$58.00$58.50$59.00Jul 17$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. 211 found (best net $-0.55, 205 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.001:2Jul 8-$0.01$1.99
$58.00$60.001:2Jul 20-$0.05$1.95
$60.00$62.001:2Jul 20-$0.11$1.89
$62.50$64.001:2Jul 15-$0.08$1.42
$54.00$56.001:2Jul 20-$0.63$1.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.50$61.001:2Jul 6-$0.55$3.95
$60.00$57.501:2Jul 15-$0.42$2.08
$56.00$54.001:2Jul 20-$0.19$1.81
$48.00$46.001:2Aug 14-$0.23$1.77
$58.00$56.001:2Jul 20-$0.53$1.47

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$3.200.520.0%5.72%5.75%138
$56.00Aug 7$2.920.520.0%5.22%5.25%75135
$57.00Aug 14$2.780.481.8%4.97%6.79%6215
$56.50Aug 7$2.680.500.9%4.79%5.72%111
$57.50Aug 14$2.570.452.7%4.59%7.31%122
$56.00Jul 31$2.550.520.0%4.56%4.59%100381
$57.00Aug 7$2.440.471.8%4.36%6.18%3524
$58.00Aug 14$2.380.433.6%4.25%7.86%243
$56.50Jul 31$2.320.490.9%4.14%5.07%3223
$57.50Aug 7$2.250.452.7%4.02%6.73%1247

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 54,285
Total Puts 39,786
Put/Call Ratio 0.73
Net Difference 14,499

Prior's Put/Call Breakdown

Total Calls 125,915
Total Puts 38,299
Put/Call Ratio 0.30
Net Difference 87,616

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