Tour v309
SLV
iShares Silver Trust
$54.02 -0.22%
(7/10 09:45) ◀
|
Friday, July 10, 2026 (9:50am)
January 2026
|
▶ (7/10 09:55)
◀ 7/10 09:50 ▶

Option Volume

Detail
ℹ
Current (07/10 9:50am) 19,645
Calls: 12,061 (61%)
Puts: 7,584 (39%)
Prior (07/08) 35,729
Calls: 16,172 (45%)
Puts: 19,557 (55%)
Current vs Prior -45.02%
Calls: -25.42% (Calls)
Puts: -61.22% (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 -92.62%
Calls: -92.62%
Puts: -92.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 9:50am) $1.29M
Calls: $799.6K (62%)
Puts: $495.4K (38%)
Prior (07/08) $3.42M
Calls: $952.1K (28%)
Puts: $2.46M (72%)
Current vs Prior -62.08%
Calls: -16.02%
Puts: -79.89%
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 -97.13%
Calls: -96.00%
Puts: -98.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:50am) 0.63
Prior (07/08) 1.21
Current vs Prior -48.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 9:50am) 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 1.48% | 2.78%1.48% | 5.11%4.28% | 12.50%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -59.25% | -38.62%-59.25% | -22.66%-24.70% | -7.80%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -50.40% | -32.96%-62.44% | -21.64%-25.28% | -6.53%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -59.25% | -38.62%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.11% | 5.83%
Calls: 7.69% | 4.76%
Puts: 18.52% | 6.90%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +34.32% | -46.56%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +13.76% | -41.09%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($799.6K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.63.

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 NEUTRAL
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
09:50BULLISHBULLISHBULLISH
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 434 of results (avg 5.1%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1510.4510.65$10.551.9%--1.0019
$44.00Aug 710.3010.50$10.401.9%--0.9247
$44.00Jul 159.9510.15$10.052.0%--1.0030
$45.00Aug 219.609.80$9.702.1%--0.881.8K
$44.50Jul 159.459.65$9.552.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.459.60$9.521.6%--0.824.2K
$64.50Jul 1710.4010.60$10.501.9%--1.002.0K
$64.00Aug 2110.3510.55$10.451.9%--0.852.4K
$53.00Aug 212.502.55$2.532.0%70.427.4K
$64.00Jul 179.9010.10$10.002.0%11.002.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 130.050.06$0.0616.7%310.07559
$61.50Jul 170.060.07$0.0714.3%30.041.2K
$56.00Jul 130.080.09$0.0911.1%1270.111.2K
$55.50Jul 130.130.14$0.147.1%930.17431
$62.00Jul 240.140.17$0.1618.8%370.07754
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 130.060.07$0.0714.3%220.07922
$51.50Jul 130.080.09$0.0911.1%--0.09283
$47.00Jul 170.080.09$0.0911.1%150.0411.7K
$53.50Jul 100.090.10$0.1010.0%5140.239.7K
$48.00Jul 170.100.12$0.1118.2%410.0613.1K

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 1510.4510.65$10.551.9%--1.0019
$44.00Jul 159.9510.15$10.052.0%--1.0030
$44.50Jul 159.459.65$9.552.1%--1.0020
$45.00Jul 158.959.15$9.052.2%--1.0031
$45.50Jul 158.458.70$8.572.9%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.862.07$1.9710.7%11.00462
$56.50Jul 102.392.57$2.487.3%--1.00270
$57.00Jul 102.883.10$2.997.4%21.00653
$57.50Jul 103.353.60$3.487.2%151.00119
$58.00Jul 103.854.10$3.976.3%--1.00622

Most actively traded options today. High liquidity = easy entry/exit. 283 active (total vol 19.3K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.070.09$0.0825.0%2.5K0.222.8K
$54.00Jul 171.241.31$1.275.5%2.1K0.523.0K
$54.00Jul 100.250.27$0.267.7%1.1K0.523.3K
$55.00Jul 100.020.03$0.0333.3%1.0K0.086.4K
$53.50Jul 100.600.66$0.639.5%5400.771.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.8K0.035.5K
$53.00Jul 100.040.05$0.0520.0%1.2K0.114.1K
$54.00Aug 212.953.05$3.003.3%6510.473.6K
$52.50Jul 100.020.03$0.0333.3%5770.061.4K
$53.50Jul 100.090.10$0.1010.0%5140.239.7K

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 195.2%, max 517.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7312.2%52.6%493.8%11247
$45.00Jul 10Aug 21281.6%47.5%492.3%101.9K
$64.00Jul 10Aug 21238.2%45.6%422.8%--2.5K
$64.50Jul 10Jul 31247.8%48.3%413.3%--391
$63.50Jul 10Jul 31228.4%46.8%387.5%--754
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14312.2%50.6%517.0%--122
$45.00Jul 10Aug 21281.6%47.5%492.3%68.9K
$46.50Jul 10Aug 7236.9%48.7%386.8%--318
$46.00Jul 10Aug 14231.7%47.8%385.1%--606
$47.00Jul 10Aug 14203.7%46.5%338.1%--353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 8.09, avg 2.03)

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$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 22$0.11$0.89$0.118.09$49.89
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.14$0.86$0.146.14$49.86
$48.00$45.00Aug 21$0.45$2.55$0.455.67$47.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 32.33, avg 1.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$48.00$49.00Jul 24$0.90$0.90$0.109.00$48.90
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$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
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$4.48$4.48$0.528.62$56.52
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$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 $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0593.4%41.6%
$51.50Jul 10Jul 13$0.0688.1%38.6%
$56.00Jul 10Jul 13$0.0861.3%30.9%
$52.00Jul 10Jul 13$0.1177.9%36.2%
$55.50Jul 10Jul 13$0.1257.8%29.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0693.4%41.5%
$59.50Jul 10Jul 17$0.07144.9%46.4%
$51.50Jul 10Jul 13$0.0888.1%38.5%
$56.00Jul 10Jul 13$0.0861.3%30.9%
$52.00Jul 10Jul 13$0.1077.9%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.93% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.26$0.24$0.50$53.50$54.500.93%
$54.50Jul 10$0.08$0.54$0.62$53.88$55.121.15%
$53.50Jul 10$0.63$0.10$0.73$52.77$54.231.35%
$55.00Jul 10$0.03$1.00$1.03$53.97$56.031.91%
$53.00Jul 10$1.10$0.05$1.15$51.85$54.152.13%
$54.00Jul 13$0.63$0.60$1.23$52.77$55.232.28%
$54.50Jul 13$0.40$0.87$1.27$53.23$55.772.35%
$53.50Jul 13$0.93$0.40$1.33$52.17$54.832.46%
$55.00Jul 13$0.24$1.22$1.46$53.54$56.462.70%
$55.50Jul 10$0.02$1.49$1.51$53.99$57.012.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.11% of stock, avg 4.53%)

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$0.08$0.03$0.11$52.39$54.61
$54.50$53.00Jul 10$0.08$0.05$0.13$52.87$54.63
$55.00$53.50Jul 10$0.03$0.10$0.13$53.37$55.13
$54.50$53.50Jul 10$0.08$0.10$0.18$53.32$54.68
$56.50$52.00Jul 13$0.06$0.12$0.18$51.82$56.68
$56.00$52.00Jul 13$0.09$0.12$0.21$51.79$56.21
$56.50$52.50Jul 13$0.06$0.18$0.24$52.26$56.74
$55.50$52.00Jul 13$0.14$0.12$0.26$51.74$55.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5051/52Jul 22$0.86$0.146.14$49.14$51.86
52/5354/54Jul 22$0.85$0.155.67$52.15$54.35
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Jul 22$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 7$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.08$0.9211.50

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 $-0.07, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.37$2.63
$60.50$63.001:2Jul 22-$0.02$2.48
$59.00$60.001:2Jul 22-$0.12$0.88
$63.00$64.001:2Aug 7-$0.27$0.73
$56.00$57.001:2Jul 22-$0.32$0.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$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-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 131 found (best yield 5.04%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.720.481.8%5.04%6.85%3711.7K
$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$2.320.490.9%4.29%5.18%--180
$56.00Aug 21$2.310.433.7%4.28%7.94%46.2K
$55.50Aug 14$2.200.452.7%4.07%6.81%--57
$55.00Aug 7$2.090.461.8%3.87%5.68%4490
$56.00Aug 14$2.010.423.7%3.72%7.39%--76
$57.00Aug 21$1.960.385.5%3.63%9.14%254.4K
$54.50Jul 31$1.950.480.9%3.61%4.50%5124

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 12,061
Total Puts 7,584
Put/Call Ratio 0.63
Net Difference 4,477

Prior's Put/Call Breakdown

Total Calls 16,172
Total Puts 19,557
Put/Call Ratio 1.21
Net Difference -3,385

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