Tour v309
SLV
iShares Silver Trust
$54.02 -0.22%
(7/10 09:35) ◀
|
Friday, July 10, 2026 (9:40am)
January 2026
|
▶ (7/10 09:45)
◀ 7/10 09:40 ▶

Option Volume

Detail
ℹ
Current (07/10 9:40am) 13,402
Calls: 7,313 (55%)
Puts: 6,089 (45%)
Prior (07/08) 22,463
Calls: 9,607 (43%)
Puts: 12,856 (57%)
Current vs Prior -40.34%
Calls: -23.88% (Calls)
Puts: -52.64% (Puts)
Prior 7-Day Total 1,863,716
Calls: 1,143,815 (61%)
Puts: 719,901 (39%)
Prior 7-Day Average 266,245
Calls: 163,402 (61%)
Puts: 102,843 (39%)
Current vs Prior 7-Day Avg -94.97%
Calls: -95.52%
Puts: -94.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 9:40am) $714.8K
Calls: $343.0K (48%)
Puts: $371.8K (52%)
Prior (07/08) $2.08M
Calls: $535.2K (26%)
Puts: $1.54M (74%)
Current vs Prior -65.62%
Calls: -35.90%
Puts: -75.92%
Prior 7-Day Total $315.75M
Calls: $140.09M (44%)
Puts: $175.66M (56%)
Prior 7-Day Average $45.11M
Calls: $20.01M (44%)
Puts: $25.09M (56%)
Current vs Prior 7-Day Avg -98.42%
Calls: -98.29%
Puts: -98.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:40am) 0.83
Prior (07/08) 1.34
Current vs Prior -37.78%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +27.79%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 9:40am) 2,214,444
Calls: 1,514,769 (68%)
Puts: 699,675 (32%)
Prior (07/08) 2,154,435
Calls: 1,462,738 (68%)
Puts: 691,697 (32%)
Current vs Prior +2.79%
Prior 7-Day Total 12,814,947
Calls: 8,685,603 (68%)
Puts: 4,129,344 (32%)
Prior 7-Day Average 1,830,706
Calls: 1,240,800 (68%)
Puts: 589,906 (32%)
Current vs Prior 7-Day Avg +20.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.57% | 2.85%1.57% | 5.15%4.29% | 12.46%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -56.70% | -36.98%-56.70% | -22.10%-24.37% | -8.08%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -47.30% | -31.18%-60.09% | -21.07%-24.95% | -6.81%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -56.70% | -36.98%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 11.36%
Calls: 7.14% | 9.38%
Puts: 24.56% | 13.33%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +62.40% | +4.12%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +37.54% | +14.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 40% vs prior. P/C ratio dropping 38% - sentiment shifting bullish. Call-heavy open interest (1,514,769 calls vs 699,675 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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
09:40BEARISHBULLISHBULLISH
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 417 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 109.9510.10$10.021.5%21.00200
$44.50Jul 109.459.60$9.521.6%21.00225
$43.50Jul 1710.4510.65$10.551.9%--1.0025
$43.50Jul 1010.4010.60$10.501.9%21.0019
$43.50Jul 1310.4010.60$10.501.9%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 1710.4010.65$10.532.4%--0.972.0K
$62.00Jul 207.958.15$8.052.5%--0.9620
$64.00Jul 179.9010.15$10.032.5%--0.982.3K
$61.50Jul 317.657.85$7.752.6%--0.8870
$63.00Aug 219.459.70$9.572.6%--0.824.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 170.050.06$0.0616.7%110.032.2K
$61.50Jul 170.060.07$0.0714.3%30.041.2K
$54.50Jul 100.080.09$0.0911.1%2.3K0.232.8K
$56.00Jul 130.090.10$0.1010.0%1020.121.2K
$60.00Jul 170.090.10$0.1010.0%3320.0640.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 170.080.09$0.0911.1%110.0411.7K
$53.50Jul 100.100.12$0.1118.2%2160.249.7K
$52.50Jul 130.170.19$0.1811.1%810.19260
$47.00Jul 240.190.23$0.2119.0%--0.08137
$50.00Jul 170.210.23$0.229.1%1500.1230.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 303 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4010.60$10.501.9%21.0019
$44.00Jul 109.9510.10$10.021.5%21.00200
$44.50Jul 109.459.60$9.521.6%21.00225
$45.00Jul 108.909.10$9.002.2%--1.0035
$45.50Jul 108.408.60$8.502.4%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 105.405.60$5.503.6%--0.9911
$60.00Jul 105.906.10$6.003.3%10.99903
$59.00Jul 104.905.10$5.004.0%40.99286
$58.00Jul 103.904.10$4.005.0%--0.99622
$57.50Jul 103.403.60$3.505.7%150.99119

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 13.2K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.080.09$0.0911.1%2.3K0.232.8K
$54.00Jul 100.270.29$0.287.1%6820.523.3K
$55.00Jul 100.020.03$0.0333.3%6520.086.4K
$60.00Jul 170.090.10$0.1010.0%3320.0640.6K
$55.00Jul 311.721.80$1.764.5%3070.452.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.8K0.035.5K
$53.00Jul 100.040.06$0.0540.0%1.1K0.124.1K
$54.00Aug 212.963.10$3.034.6%6510.473.6K
$52.50Jul 100.020.03$0.0333.3%5390.061.4K
$54.00Jul 100.240.26$0.258.0%3650.494.4K

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 191.1%, max 507.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7307.7%52.4%486.9%2247
$45.00Jul 10Aug 21277.5%47.6%483.2%--1.9K
$64.00Jul 10Aug 21234.8%45.7%414.1%--2.5K
$64.50Jul 10Jul 31244.3%48.4%405.1%--391
$46.00Jul 10Aug 7248.0%49.3%403.6%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14307.7%50.6%507.8%--122
$45.00Jul 10Aug 21277.5%47.6%483.2%18.9K
$46.00Jul 10Aug 14248.0%47.7%419.8%--606
$46.50Jul 10Aug 7233.5%48.5%381.2%--318
$47.00Jul 10Aug 14200.7%46.4%332.3%--353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$50.00$49.00Jul 22$0.11$0.89$0.118.09$49.89
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 25.67, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$48.00$49.00Jul 24$0.90$0.90$0.109.00$48.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$48.50$49.00Jul 31$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 15$1.90$1.90$0.1019.00$57.10
$61.00$56.00Jul 20$4.46$4.46$0.548.26$56.54
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$60.00$59.00Jul 24$0.88$0.88$0.127.33$59.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0872.5%32.1%
$51.50Jul 10Jul 13$0.0992.2%38.8%
$52.00Jul 10Jul 13$0.1276.4%35.9%
$55.50Jul 10Jul 13$0.1357.4%30.5%
$52.50Jul 10Jul 13$0.1767.0%34.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0792.2%38.8%
$64.00Jul 17Jul 24$0.0758.5%51.8%
$64.50Jul 17Jul 24$0.0765.2%52.3%
$59.50Jul 10Jul 17$0.08143.2%46.6%
$61.50Jul 17Jul 24$0.0852.1%45.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 0.98% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.28$0.25$0.53$53.47$54.530.98%
$54.50Jul 10$0.09$0.57$0.66$53.84$55.161.22%
$53.50Jul 10$0.63$0.11$0.74$52.76$54.241.37%
$55.00Jul 10$0.03$1.01$1.04$53.96$56.041.93%
$53.00Jul 10$1.08$0.05$1.13$51.87$54.132.09%
$54.00Jul 13$0.64$0.61$1.25$52.75$55.252.31%
$54.50Jul 13$0.40$0.90$1.30$53.20$55.802.41%
$53.50Jul 13$0.93$0.41$1.34$52.16$54.842.48%
$55.00Jul 13$0.25$1.22$1.47$53.53$56.472.72%
$55.50Jul 10$0.02$1.51$1.53$53.97$57.032.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.11% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.03$0.03$0.06$52.44$55.06
$55.00$53.00Jul 10$0.03$0.05$0.08$52.92$55.08
$54.50$52.50Jul 10$0.09$0.03$0.12$52.38$54.62
$54.50$53.00Jul 10$0.09$0.05$0.14$52.86$54.64
$55.00$53.50Jul 10$0.03$0.11$0.14$53.36$55.14
$56.50$52.00Jul 13$0.06$0.12$0.18$51.82$56.68
$54.50$53.50Jul 10$0.09$0.11$0.20$53.30$54.70
$56.00$52.00Jul 13$0.10$0.12$0.22$51.78$56.22
$56.50$52.50Jul 13$0.06$0.18$0.24$52.26$56.74
$55.50$52.00Jul 13$0.15$0.12$0.27$51.73$55.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5051/52Jul 22$0.87$0.136.69$49.13$51.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
52/5354/54Jul 22$0.85$0.155.67$52.15$54.35
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 185 found (best net $-0.09, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.40$2.60
$60.50$63.001:2Jul 22-$0.02$2.48
$61.00$62.001:2Jul 13$0.00$1.00
$59.00$60.001:2Jul 22-$0.12$0.88
$63.00$64.001:2Aug 7-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$47.00$45.001:2Jul 20-$0.01$1.99
$45.00$44.001:2Jul 22-$0.05$0.95
$46.00$45.001:2Jul 22-$0.06$0.94
$47.00$46.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.00%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.700.481.8%5.00%6.81%1511.7K
$54.50Aug 14$2.640.500.9%4.89%5.78%--51
$55.00Aug 14$2.410.471.8%4.46%6.28%--140
$54.50Aug 7$2.310.490.9%4.28%5.16%--180
$56.00Aug 21$2.300.433.7%4.26%7.92%26.2K
$55.50Aug 14$2.200.442.7%4.07%6.81%--57
$55.00Aug 7$2.090.461.8%3.87%5.68%--490
$56.00Aug 14$2.000.423.7%3.70%7.37%--76
$54.50Jul 31$1.940.480.9%3.59%4.48%1124
$57.00Aug 21$1.940.385.5%3.59%9.11%184.4K

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 7,313
Total Puts 6,089
Put/Call Ratio 0.83
Net Difference 1,224

Prior's Put/Call Breakdown

Total Calls 9,607
Total Puts 12,856
Put/Call Ratio 1.34
Net Difference -3,249

Prior 7-Day Put/Call Summary

Total Calls 1,143,815
Total Puts 719,901
Average Put/Call Ratio 0.65
Ratio Trend Falling

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