Tour v309
SLV
iShares Silver Trust
$53.97 -0.31%
(7/10 09:55) ◀
|
Friday, July 10, 2026 (10:00am)
January 2026
|
▶ (7/10 10:05)
◀ 7/10 10:00 ▶

Option Volume

Detail
ℹ
Current (07/10 10:00am) 25,878
Calls: 16,839 (65%)
Puts: 9,039 (35%)
Prior (07/08) 43,872
Calls: 21,196 (48%)
Puts: 22,676 (52%)
Current vs Prior -41.01%
Calls: -20.56% (Calls)
Puts: -60.14% (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 -90.28%
Calls: -89.69%
Puts: -91.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:00am) $1.76M
Calls: $1.13M (64%)
Puts: $632.1K (36%)
Prior (07/08) $4.66M
Calls: $1.52M (33%)
Puts: $3.13M (67%)
Current vs Prior -62.26%
Calls: -26.10%
Puts: -79.83%
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 -96.10%
Calls: -94.38%
Puts: -97.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:00am) 0.54
Prior (07/08) 1.07
Current vs Prior -49.82%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -17.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:00am) 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 1.61% | 2.82%1.61% | 5.15%4.28% | 12.47%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -55.64% | -37.73%-55.64% | -22.01%-24.61% | -7.97%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -46.00% | -32.00%-59.11% | -20.98%-25.20% | -6.71%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -55.64% | -37.73%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.29% | 7.37%
Calls: 11.86% | 6.67%
Puts: 10.71% | 8.06%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +15.68% | -32.45%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg -2.03% | -25.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.13M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 41% vs prior. Bullish P/C ratio of 0.54.

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 NEUTRAL
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
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
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 435 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Jul 317.807.95$7.881.9%--0.9069
$43.50Jul 1010.4010.60$10.501.9%41.0019
$43.50Jul 1310.4010.60$10.501.9%--1.0028
$44.00Aug 710.2510.45$10.351.9%--0.9247
$44.00Jul 3110.1510.35$10.252.0%--0.9452
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4010.55$10.481.4%10.842.4K
$63.00Aug 219.509.65$9.571.6%--0.824.2K
$63.00Jul 319.109.25$9.181.6%--0.89227
$62.00Aug 218.608.75$8.681.7%--0.801.3K
$62.00Aug 78.308.45$8.381.8%--0.8594

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%230.042.4K
$63.00Jul 170.050.06$0.0616.7%310.032.2K
$61.50Jul 170.060.07$0.0714.3%30.041.2K
$54.50Jul 100.070.08$0.0812.5%2.8K0.212.8K
$60.00Jul 170.080.09$0.0911.1%4460.0640.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 130.060.07$0.0714.3%500.07922
$51.50Jul 130.080.09$0.0911.1%70.09283
$48.00Jul 170.100.12$0.1118.2%580.0613.1K
$52.00Jul 130.110.12$0.128.3%220.13431
$50.50Jul 150.140.16$0.1513.3%150.10172

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 304 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 101.932.09$2.018.0%11.00462
$56.50Jul 102.432.61$2.527.1%--1.00270
$57.00Jul 102.933.10$3.025.6%31.00653
$57.50Jul 103.403.60$3.505.7%151.00119
$58.00Jul 103.904.10$4.005.0%11.00622

Most actively traded options today. High liquidity = easy entry/exit. 334 active (total vol 25.4K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.221.26$1.243.2%3.1K0.513.0K
$54.50Jul 100.070.08$0.0812.5%2.8K0.212.8K
$55.00Jul 100.020.03$0.0333.3%1.4K0.086.4K
$54.00Jul 100.220.24$0.238.7%1.2K0.503.3K
$56.50Jul 100.000.01$0.01100.0%1.0K0.012.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.9K0.035.5K
$53.00Jul 100.040.06$0.0540.0%1.4K0.124.1K
$53.50Jul 100.090.12$0.1127.3%7580.249.7K
$54.00Aug 212.963.05$3.013.0%6630.473.6K
$52.50Jul 100.020.03$0.0333.3%5800.061.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 194.9%, max 526.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7314.9%52.4%500.7%11247
$45.00Jul 10Aug 21283.9%47.7%495.7%101.9K
$64.00Jul 10Aug 21241.8%45.8%427.7%12.5K
$64.50Jul 10Jul 31251.6%48.3%420.4%--391
$46.50Jul 10Aug 7238.7%48.2%395.7%--27
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14314.9%50.3%526.5%--122
$45.00Jul 10Aug 21283.9%47.7%495.7%128.9K
$46.50Jul 10Aug 7238.7%48.2%395.7%--318
$46.00Jul 10Aug 14233.5%47.4%392.1%--606
$47.00Jul 10Aug 14205.1%46.1%345.3%--353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, 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$0.12$0.88$0.127.33$62.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$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
$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$0.43$2.57$0.435.98$47.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 29.77, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.87$3.87$0.1329.77$48.87
$49.00$50.00Jul 20$0.87$0.87$0.136.69$49.87
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$48.50$49.00Jul 31$0.40$0.40$0.104.00$48.90
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
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$4.49$4.49$0.518.80$56.51
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 10Jul 13$0.06149.2%48.6%
$51.00Jul 10Jul 13$0.0793.5%40.3%
$56.00Jul 10Jul 13$0.0763.1%31.5%
$51.50Jul 10Jul 13$0.0879.4%38.1%
$52.00Jul 10Jul 13$0.1177.6%35.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0693.5%40.3%
$56.00Jul 10Jul 13$0.0763.1%31.5%
$64.00Jul 17Jul 24$0.0758.4%51.7%
$64.50Jul 17Jul 24$0.0760.8%52.2%
$51.50Jul 10Jul 13$0.0879.4%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 300 found (cheapest 0.94% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.23$0.28$0.51$53.49$54.510.94%
$54.50Jul 10$0.08$0.59$0.67$53.83$55.171.24%
$53.50Jul 10$0.59$0.11$0.70$52.80$54.201.30%
$55.00Jul 10$0.03$1.03$1.06$53.94$56.061.96%
$53.00Jul 10$1.04$0.05$1.09$51.91$54.092.02%
$54.00Jul 13$0.60$0.62$1.22$52.78$55.222.26%
$54.50Jul 13$0.38$0.89$1.27$53.23$55.772.35%
$53.50Jul 13$0.90$0.41$1.31$52.19$54.812.43%
$55.00Jul 13$0.22$1.25$1.47$53.53$56.472.72%
$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 4.52%)

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$0.11$0.14$53.36$55.14
$56.50$51.50Jul 13$0.05$0.09$0.14$51.36$56.64
$56.00$51.50Jul 13$0.08$0.09$0.17$51.33$56.17
$56.50$52.00Jul 13$0.05$0.12$0.17$51.83$56.67
$54.50$53.50Jul 10$0.08$0.11$0.19$53.31$54.69
$56.00$52.00Jul 13$0.08$0.12$0.20$51.80$56.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
49/5051/52Jul 22$0.89$0.118.09$49.11$51.89
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 24$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 188 found (best net $-0.10, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.33$2.67
$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-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$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. 142 found (best yield 5.84%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.150.530.1%5.84%5.89%1085.9K
$54.00Aug 14$2.860.520.1%5.30%5.35%--2.1K
$55.00Aug 21$2.700.481.9%5.00%6.91%4411.7K
$54.50Aug 14$2.610.501.0%4.84%5.82%--51
$54.00Aug 7$2.540.520.1%4.71%4.76%11144
$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$2.290.433.8%4.24%8.00%46.2K
$55.50Aug 14$2.190.442.8%4.06%6.89%--57
$54.00Jul 31$2.180.520.1%4.04%4.09%9433

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 16,839
Total Puts 9,039
Put/Call Ratio 0.54
Net Difference 7,800

Prior's Put/Call Breakdown

Total Calls 21,196
Total Puts 22,676
Put/Call Ratio 1.07
Net Difference -1,480

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