Tour v309
SLV
iShares Silver Trust
$53.97 -0.31%
(7/10 09:40) ◀
|
Friday, July 10, 2026 (9:45am)
January 2026
|
▶ (7/10 09:50)
◀ 7/10 09:45 ▶

Option Volume

Detail
ℹ
Current (07/10 9:45am) 17,841
Calls: 11,031 (62%)
Puts: 6,810 (38%)
Prior (07/08) 29,982
Calls: 13,036 (43%)
Puts: 16,946 (57%)
Current vs Prior -40.49%
Calls: -15.38% (Calls)
Puts: -59.81% (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 -93.30%
Calls: -93.25%
Puts: -93.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 9:45am) $1.15M
Calls: $702.5K (61%)
Puts: $448.4K (39%)
Prior (07/08) $2.81M
Calls: $786.5K (28%)
Puts: $2.02M (72%)
Current vs Prior -59.00%
Calls: -10.69%
Puts: -77.81%
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 -97.45%
Calls: -96.49%
Puts: -98.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:45am) 0.62
Prior (07/08) 1.30
Current vs Prior -52.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 9:45am) 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 1.59% | 2.83%1.59% | 5.17%4.30% | 12.51%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -56.15% | -37.34%-56.15% | -21.75%-24.30% | -7.72%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -46.63% | -31.56%-59.59% | -20.71%-24.88% | -6.45%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -56.15% | -37.34%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.48% | 6.51%
Calls: 11.86% | 6.67%
Puts: 11.11% | 6.35%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +17.62% | -40.33%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg -0.38% | -34.21%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($702.5K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.62.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
09:45BULLISHBULLISHBULLISH
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 423 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.359.50$9.431.6%--0.9143
$43.50Jul 1710.4510.65$10.551.9%--0.9825
$43.50Jul 1010.4010.60$10.501.9%21.0019
$43.50Jul 1310.4010.60$10.501.9%--1.0028
$44.00Jul 3110.1510.35$10.252.0%--0.9452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 179.9510.10$10.021.5%--1.002.3K
$62.00Jul 177.958.10$8.031.9%20.948.6K
$64.00Aug 2110.3510.55$10.451.9%--0.852.4K
$63.00Aug 219.459.65$9.552.1%--0.824.2K
$60.00Aug 216.907.05$6.982.1%10.7410.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 170.060.07$0.0714.3%30.041.2K
$54.50Jul 100.070.08$0.0812.5%2.4K0.202.8K
$56.00Jul 130.080.09$0.0911.1%1270.111.2K
$60.00Jul 170.080.09$0.0911.1%4250.0640.6K
$60.00Jul 200.100.12$0.1118.2%--0.07233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.050.06$0.0616.7%1.2K0.134.1K
$51.00Jul 130.060.07$0.0714.3%190.07922
$48.00Jul 170.100.12$0.1118.2%400.0613.1K
$53.50Jul 100.110.12$0.128.3%3630.269.7K
$52.00Jul 130.110.13$0.1216.7%100.13431

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 1310.4010.60$10.501.9%--1.0028
$44.00Jul 139.9010.10$10.002.0%--1.0062
$44.50Jul 139.409.60$9.502.1%--1.0026
$45.00Jul 138.909.10$9.002.2%--1.0014
$45.50Jul 138.408.60$8.502.4%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.922.13$2.0310.3%11.00462
$56.50Jul 102.422.62$2.527.9%--1.00270
$57.00Jul 102.933.10$3.025.6%21.00653
$57.50Jul 103.403.60$3.505.7%151.00119
$58.00Jul 103.904.10$4.005.0%--1.00622

Most actively traded options today. High liquidity = easy entry/exit. 255 active (total vol 17.5K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.070.08$0.0812.5%2.4K0.202.8K
$54.00Jul 171.231.30$1.275.5%2.1K0.513.0K
$55.00Jul 100.020.03$0.0333.3%8350.086.4K
$54.00Jul 100.230.25$0.248.3%7970.483.3K
$53.50Jul 100.550.62$0.5911.9%5380.741.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.8K0.035.5K
$53.00Jul 100.050.06$0.0616.7%1.2K0.134.1K
$54.00Aug 212.953.10$3.035.0%6510.473.6K
$52.50Jul 100.020.03$0.0333.3%5420.061.4K
$54.00Jul 100.250.28$0.2711.1%3920.524.4K

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 190.0%, max 507.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21277.6%47.2%488.4%41.9K
$44.00Jul 10Aug 7307.9%52.5%486.7%11247
$64.00Jul 10Aug 21237.6%45.7%419.8%--2.5K
$64.50Jul 10Jul 31247.2%48.4%410.9%--391
$46.00Jul 10Aug 7247.9%49.3%402.8%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14307.9%50.6%507.9%--122
$45.00Jul 10Aug 21277.6%47.2%488.4%38.9K
$46.00Jul 10Aug 14247.9%47.6%420.7%--606
$46.50Jul 10Aug 7233.2%48.6%380.2%--318
$47.00Jul 10Aug 14200.3%46.3%332.4%--353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 9.00, avg 2.05)

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 14$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
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
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$48.00$45.00Aug 21$0.46$2.54$0.465.52$47.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 273 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.84$3.84$0.1624.00$48.84
$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
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
$51.50$52.00Jul 15$0.40$0.40$0.104.00$51.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 15$1.90$1.90$0.1019.00$57.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$61.00$56.00Jul 20$4.49$4.49$0.518.80$56.51
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$60.00$59.00Jul 24$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0690.7%40.9%
$51.50Jul 10Jul 13$0.0876.9%38.5%
$56.00Jul 10Jul 13$0.0862.8%31.2%
$55.50Jul 10Jul 13$0.1159.7%30.0%
$52.00Jul 10Jul 13$0.1275.0%35.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0562.8%31.0%
$51.00Jul 10Jul 13$0.0690.7%40.9%
$64.50Jul 17Jul 24$0.0765.2%52.2%
$51.50Jul 10Jul 13$0.0876.9%38.5%
$61.50Jul 17Jul 24$0.0852.1%45.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 298 found (cheapest 0.94% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.24$0.27$0.51$53.49$54.510.94%
$54.50Jul 10$0.08$0.61$0.69$53.81$55.191.28%
$53.50Jul 10$0.59$0.12$0.71$52.79$54.211.32%
$55.00Jul 10$0.03$1.02$1.05$53.95$56.051.95%
$53.00Jul 10$1.02$0.06$1.08$51.92$54.082.00%
$54.00Jul 13$0.60$0.63$1.23$52.77$55.232.28%
$54.50Jul 13$0.38$0.89$1.27$53.23$55.772.35%
$53.50Jul 13$0.90$0.42$1.32$52.18$54.822.45%
$55.00Jul 13$0.22$1.26$1.48$53.52$56.482.74%
$55.50Jul 10$0.02$1.52$1.54$53.96$57.042.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.11% of stock, avg 4.56%)

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$0.06$0.09$52.91$55.09
$54.50$52.50Jul 10$0.08$0.03$0.11$52.39$54.61
$54.50$53.00Jul 10$0.08$0.06$0.14$52.86$54.64
$55.00$53.50Jul 10$0.03$0.12$0.15$53.35$55.15
$56.00$51.50Jul 13$0.09$0.09$0.18$51.32$56.18
$54.50$53.50Jul 10$0.08$0.12$0.20$53.30$54.70
$56.00$52.00Jul 13$0.09$0.12$0.21$51.79$56.21
$55.50$51.50Jul 13$0.13$0.09$0.22$51.28$55.72
$55.50$52.00Jul 13$0.13$0.12$0.25$51.75$55.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 8.09, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
52/5354/54Jul 22$0.84$0.165.25$52.16$54.34
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
$54.00$55.00$56.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 187 found (best net $-0.05, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.39$2.61
$60.50$63.001:2Jul 22-$0.02$2.48
$62.00$63.001:2Jul 20-$0.06$0.94
$59.00$60.001:2Jul 22-$0.12$0.88
$56.00$57.001:2Jul 22-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$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. 141 found (best yield 5.84%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.150.520.1%5.84%5.89%1035.9K
$54.00Aug 14$2.870.530.1%5.32%5.37%--2.1K
$55.00Aug 21$2.680.481.9%4.97%6.87%1711.7K
$54.50Aug 14$2.630.501.0%4.87%5.86%--51
$54.00Aug 7$2.560.520.1%4.74%4.80%1144
$55.00Aug 14$2.400.471.9%4.45%6.36%--140
$54.50Aug 7$2.310.491.0%4.28%5.26%--180
$56.00Aug 21$2.280.433.8%4.22%7.99%36.2K
$55.50Aug 14$2.190.452.8%4.06%6.89%--57
$54.00Jul 31$2.180.520.1%4.04%4.09%2433

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 11,031
Total Puts 6,810
Put/Call Ratio 0.62
Net Difference 4,221

Prior's Put/Call Breakdown

Total Calls 13,036
Total Puts 16,946
Put/Call Ratio 1.30
Net Difference -3,910

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