Tour v309
SLV
iShares Silver Trust
$54.08 -0.12%
(7/10 10:05) ◀
|
Friday, July 10, 2026 (10:10am)
January 2026
|
▶ (7/10 10:15)
◀ 7/10 10:10 ▶

Option Volume

Detail
ℹ
Current (07/10 10:10am) 29,558
Calls: 19,373 (66%)
Puts: 10,185 (34%)
Prior (07/08) 96,980
Calls: 65,190 (67%)
Puts: 31,790 (33%)
Current vs Prior -69.52%
Calls: -70.28% (Calls)
Puts: -67.96% (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 -88.90%
Calls: -88.14%
Puts: -90.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:10am) $2.23M
Calls: $1.42M (64%)
Puts: $805.6K (36%)
Prior (07/08) $6.80M
Calls: $3.21M (47%)
Puts: $3.59M (53%)
Current vs Prior -67.20%
Calls: -55.69%
Puts: -77.53%
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 -95.06%
Calls: -92.88%
Puts: -96.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:10am) 0.53
Prior (07/08) 0.49
Current vs Prior +7.81%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -19.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:10am) 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 1.50% | 2.74%1.50% | 5.10%4.25% | 12.48%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -58.79% | -39.51%-58.79% | -22.74%-25.10% | -7.91%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -49.83% | -33.93%-62.01% | -21.72%-25.68% | -6.64%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -58.79% | -39.51%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.79% | 7.88%
Calls: 10.34% | 6.25%
Puts: 19.23% | 9.52%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +51.54% | -27.77%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +28.34% | -20.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.42M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.53.

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 BULLISH
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
10:10BULLISHBULLISHBULLISH
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 426 of results (avg 4.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.5010.70$10.601.9%--1.0025
$46.50Jul 317.858.00$7.931.9%--0.8969
$43.50Jul 1010.4510.65$10.551.9%71.0019
$43.50Jul 1310.4510.65$10.551.9%--1.0028
$44.00Jul 3110.2010.40$10.301.9%--0.9352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.409.60$9.502.1%10.824.2K
$60.00Aug 146.706.85$6.782.2%30.7623
$60.00Aug 76.506.65$6.582.3%10.7967
$62.00Aug 218.558.75$8.652.3%--0.801.3K
$54.00Aug 212.933.00$2.972.4%6780.473.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.50, 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
$56.00Jul 130.080.09$0.0911.1%2090.111.2K
$60.00Jul 170.080.09$0.0911.1%4590.0640.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 100.080.09$0.0911.1%8300.219.7K
$51.50Jul 130.080.09$0.0911.1%90.09283
$52.00Jul 130.100.12$0.1118.2%240.12431
$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. 307 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.4510.65$10.551.9%--1.0028
$44.00Jul 139.9510.15$10.052.0%--1.0062
$44.50Jul 139.459.65$9.552.1%--1.0026
$45.00Jul 138.959.15$9.052.2%--1.0014
$45.50Jul 138.458.65$8.552.3%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.902.05$1.987.6%41.00462
$56.50Jul 102.382.55$2.476.9%361.00270
$57.00Jul 102.863.05$2.966.4%31.00653
$57.50Jul 103.353.55$3.455.8%151.00119
$58.00Jul 103.854.05$3.955.1%11.00622

Most actively traded options today. High liquidity = easy entry/exit. 370 active (total vol 28.9K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.261.31$1.293.9%3.2K0.523.0K
$54.50Jul 100.080.10$0.0922.2%3.0K0.242.8K
$55.00Jul 100.020.03$0.0333.3%1.8K0.086.4K
$54.00Jul 100.270.30$0.2910.3%1.3K0.543.3K
$60.00Jul 310.480.51$0.506.0%1.1K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.9K0.035.5K
$53.00Jul 100.030.05$0.0450.0%1.4K0.104.1K
$53.50Jul 100.080.09$0.0911.1%8300.219.7K
$54.00Aug 212.933.00$2.972.4%6780.473.6K
$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 199.1%, max 511.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21290.0%47.5%511.0%101.9K
$44.00Jul 10Aug 7297.2%52.6%464.7%11247
$64.00Jul 10Aug 21243.8%45.7%433.3%12.5K
$64.50Jul 10Jul 31253.7%48.1%427.7%--391
$46.50Jul 10Aug 7244.1%48.4%404.2%--27
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21290.0%47.5%511.0%138.9K
$44.00Jul 10Aug 14297.2%50.5%488.8%--122
$46.50Jul 10Aug 7244.1%48.4%404.2%--318
$46.00Jul 10Aug 14238.7%47.7%400.5%--606
$47.00Jul 10Aug 14209.9%46.3%353.1%--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 2.04)

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
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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$0.44$2.56$0.445.82$47.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 25.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$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
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 15$1.90$1.90$0.1019.00$57.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$61.00$56.00Jul 20$4.47$4.47$0.538.43$56.53
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$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. 27 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0697.4%39.0%
$56.00Jul 10Jul 13$0.0862.1%30.1%
$52.00Jul 10Jul 13$0.1081.0%35.7%
$55.50Jul 10Jul 13$0.1258.4%29.5%
$52.50Jul 10Jul 13$0.1571.4%33.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0797.4%39.0%
$61.50Jul 17Jul 24$0.0851.8%45.3%
$52.00Jul 10Jul 13$0.0981.0%35.7%
$59.50Jul 10Jul 17$0.10148.0%46.3%
$64.00Jul 17Jul 24$0.1258.3%51.6%

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$0.29$0.22$0.51$53.49$54.510.94%
$54.50Jul 10$0.09$0.52$0.61$53.89$55.111.13%
$53.50Jul 10$0.65$0.09$0.74$52.76$54.241.37%
$55.00Jul 10$0.03$0.99$1.02$53.98$56.021.89%
$53.00Jul 10$1.09$0.04$1.13$51.87$54.132.09%
$54.00Jul 13$0.64$0.56$1.20$52.80$55.202.22%
$54.50Jul 13$0.40$0.84$1.24$53.26$55.742.29%
$53.50Jul 13$0.94$0.38$1.32$52.18$54.822.44%
$55.00Jul 13$0.24$1.19$1.43$53.57$56.432.64%
$55.50Jul 10$0.02$1.47$1.49$54.01$56.992.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.11% of stock, avg 4.54%)

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$0.04$0.07$52.93$55.07
$54.50$52.50Jul 10$0.09$0.03$0.12$52.38$54.62
$55.00$53.50Jul 10$0.03$0.09$0.12$53.38$55.12
$54.50$53.00Jul 10$0.09$0.04$0.13$52.87$54.63
$56.50$52.00Jul 13$0.05$0.11$0.16$51.84$56.66
$54.50$53.50Jul 10$0.09$0.09$0.18$53.32$54.68
$56.00$52.00Jul 13$0.09$0.11$0.20$51.80$56.20
$56.50$52.50Jul 13$0.05$0.16$0.21$52.29$56.71
$55.00$54.00Jul 10$0.03$0.22$0.25$53.75$55.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
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
49/5051/52Jul 22$0.86$0.146.14$49.14$51.86
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5354/54Jul 22$0.83$0.174.88$52.17$54.33
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Aug 7$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Jul 22$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. 186 found (best net $-0.07, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.43$2.57
$60.50$63.001:2Jul 22-$0.02$2.48
$59.00$60.001:2Jul 22-$0.11$0.89
$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-$0.07$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. 132 found (best yield 5.05%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.730.481.7%5.05%6.75%5611.7K
$54.50Aug 14$2.650.500.8%4.90%5.68%--51
$55.00Aug 14$2.420.471.7%4.47%6.18%--140
$54.50Aug 7$2.320.490.8%4.29%5.07%--180
$56.00Aug 21$2.320.433.5%4.29%7.84%46.2K
$55.50Aug 14$2.210.452.6%4.09%6.71%--57
$55.00Aug 7$2.110.461.7%3.90%5.60%9490
$56.00Aug 14$2.010.423.5%3.72%7.27%--76
$54.50Jul 31$1.970.490.8%3.64%4.42%12124
$57.00Aug 21$1.960.395.4%3.62%9.02%394.4K

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 19,373
Total Puts 10,185
Put/Call Ratio 0.53
Net Difference 9,188

Prior's Put/Call Breakdown

Total Calls 65,190
Total Puts 31,790
Put/Call Ratio 0.49
Net Difference 33,400

Prior 7-Day Put/Call Summary

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

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