Tour v309
SLV
iShares Silver Trust
$54.00 -0.26%
(7/10 10:00) ◀
|
Friday, July 10, 2026 (10:05am)
January 2026
|
▶ (7/10 10:10)
◀ 7/10 10:05 ▶

Option Volume

Detail
ℹ
Current (07/10 10:05am) 26,811
Calls: 17,381 (65%)
Puts: 9,430 (35%)
Prior (07/08) 58,159
Calls: 33,213 (57%)
Puts: 24,946 (43%)
Current vs Prior -53.90%
Calls: -47.67% (Calls)
Puts: -62.20% (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 -89.93%
Calls: -89.36%
Puts: -90.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:05am) $1.94M
Calls: $1.23M (64%)
Puts: $707.1K (36%)
Prior (07/08) $5.44M
Calls: $2.07M (38%)
Puts: $3.37M (62%)
Current vs Prior -64.36%
Calls: -40.55%
Puts: -79.00%
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 -95.70%
Calls: -93.85%
Puts: -97.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:05am) 0.54
Prior (07/08) 0.75
Current vs Prior -27.77%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -16.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:05am) 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 0.94% | 2.26%0.94% | 4.61%3.70% | 11.50%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -74.01% | -50.06%-74.01% | -30.20%-34.78% | -15.15%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -68.37% | -45.46%-76.05% | -29.28%-35.28% | -13.98%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -74.01% | -50.06%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.77% | 6.56%
Calls: 8.00% | 4.92%
Puts: 11.54% | 8.20%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +0.10% | -39.87%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg -15.22% | -33.71%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.23M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 54% 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:05BULLISHBULLISHBULLISH
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 441 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.251.27$1.261.6%3.2K0.513.0K
$45.00Aug 79.359.50$9.431.6%--0.9043
$49.50Aug 145.705.80$5.751.7%--0.7677
$43.50Jul 1710.4510.65$10.551.9%--1.0025
$46.50Jul 317.807.95$7.881.9%--0.8969
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.3510.55$10.451.9%10.842.4K
$61.00Aug 217.757.90$7.831.9%--0.773.7K
$61.50Jul 317.707.85$7.781.9%--0.8870
$63.00Aug 219.459.65$9.552.1%--0.824.2K
$63.00Aug 79.209.40$9.302.2%50.8858

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 130.050.06$0.0616.7%380.07559
$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%2.9K0.212.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.080.09$0.0911.1%90.09283
$48.00Jul 170.100.11$0.119.1%580.0613.1K
$52.00Jul 130.110.12$0.128.3%220.13431
$50.00Jul 150.110.13$0.1216.7%350.08494
$48.50Jul 170.110.13$0.1216.7%260.07159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4010.60$10.501.9%51.0019
$44.00Jul 109.9010.10$10.002.0%111.00200
$44.50Jul 109.409.60$9.502.1%111.00225
$45.00Jul 108.909.10$9.002.2%101.0035
$45.50Jul 108.408.60$8.502.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 105.405.60$5.503.6%--0.9911
$60.00Jul 105.906.10$6.003.3%20.99903
$59.00Jul 104.905.10$5.004.0%80.99286
$58.00Jul 103.904.10$4.005.0%10.99622
$57.50Jul 103.403.60$3.505.7%150.99119

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 26.2K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.251.27$1.261.6%3.2K0.513.0K
$54.50Jul 100.070.08$0.0812.5%2.9K0.212.8K
$55.00Jul 100.020.03$0.0333.3%1.5K0.086.4K
$54.00Jul 100.240.26$0.258.0%1.2K0.493.3K
$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 100.040.05$0.0520.0%1.4K0.114.1K
$53.50Jul 100.090.11$0.1020.0%8250.249.7K
$54.00Aug 212.963.05$3.013.0%6720.473.6K
$52.50Jul 100.020.03$0.0333.3%5850.061.4K

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 198.4%, max 530.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7316.6%52.5%503.4%11247
$45.00Jul 10Aug 21285.5%47.4%502.4%101.9K
$64.00Jul 10Aug 21243.6%46.0%429.8%12.5K
$64.50Jul 10Jul 31253.4%48.4%423.7%--391
$46.50Jul 10Aug 7240.0%48.2%397.5%--27
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14316.6%50.2%530.1%--122
$45.00Jul 10Aug 21285.5%47.4%502.4%128.9K
$46.50Jul 10Aug 7240.0%48.2%397.5%--318
$46.00Jul 10Aug 14234.7%47.4%394.8%--606
$47.00Jul 10Aug 14206.2%46.1%347.6%--353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 9.00, avg 2.02)

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$0.45$2.55$0.455.67$47.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 24.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.84$3.84$0.1624.00$48.84
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$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 20$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
$61.00$56.00Jul 20$4.50$4.50$0.509.00$56.50
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$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. 28 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0593.7%40.5%
$51.50Jul 10Jul 13$0.0779.5%38.2%
$56.00Jul 10Jul 13$0.0764.0%31.0%
$52.00Jul 10Jul 13$0.1077.7%35.2%
$55.50Jul 10Jul 13$0.1260.7%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0664.0%30.9%
$64.00Jul 17Jul 24$0.0758.6%51.8%
$64.50Jul 17Jul 24$0.0760.9%52.3%
$51.50Jul 10Jul 13$0.0879.5%38.2%
$52.00Jul 10Jul 13$0.1077.7%35.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 302 found (cheapest 0.94% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.25$0.26$0.51$53.49$54.510.94%
$54.50Jul 10$0.08$0.58$0.66$53.84$55.161.22%
$53.50Jul 10$0.60$0.10$0.70$52.80$54.201.30%
$55.00Jul 10$0.03$1.00$1.03$53.97$56.031.91%
$53.00Jul 10$1.04$0.05$1.09$51.91$54.092.02%
$54.00Jul 13$0.61$0.61$1.22$52.78$55.222.26%
$54.50Jul 13$0.39$0.88$1.27$53.23$55.772.35%
$53.50Jul 13$0.91$0.41$1.32$52.18$54.822.44%
$55.00Jul 13$0.23$1.23$1.46$53.54$56.462.70%
$53.00Jul 13$1.27$0.26$1.53$51.47$54.532.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.11% of stock, avg 4.56%)

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$0.05$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
$56.00$52.00Jul 13$0.08$0.12$0.20$51.80$56.20
$55.50$52.00Jul 13$0.14$0.12$0.26$51.74$55.76
$56.00$52.50Jul 13$0.08$0.18$0.26$52.24$56.26
$54.00$52.50Jul 10$0.25$0.03$0.28$52.22$54.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
49/5051/52Jul 22$0.85$0.155.67$49.15$51.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 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. 190 found (best net $-0.07, 185 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
$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-$0.30$0.70
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. 143 found (best yield 5.83%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.150.530.0%5.83%5.83%1085.9K
$54.00Aug 14$2.850.520.0%5.28%5.28%12.1K
$55.00Aug 21$2.690.481.9%4.98%6.83%5611.7K
$54.50Aug 14$2.620.500.9%4.85%5.78%--51
$54.00Aug 7$2.550.520.0%4.72%4.72%12144
$55.00Aug 14$2.400.471.9%4.44%6.30%--140
$54.50Aug 7$2.300.490.9%4.26%5.19%--180
$56.00Aug 21$2.290.433.7%4.24%7.94%46.2K
$54.00Jul 31$2.190.520.0%4.06%4.06%9433
$55.50Aug 14$2.190.442.8%4.06%6.83%--57

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 17,381
Total Puts 9,430
Put/Call Ratio 0.54
Net Difference 7,951

Prior's Put/Call Breakdown

Total Calls 33,213
Total Puts 24,946
Put/Call Ratio 0.75
Net Difference 8,267

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