Tour v309
SLV
iShares Silver Trust
$53.96 -0.33%
(7/10 10:10) ◀
|
Friday, July 10, 2026 (10:15am)
January 2026
|
▶ (7/10 10:20)
◀ 7/10 10:15 ▶

Option Volume

Detail
ℹ
Current (07/10 10:15am) 32,959
Calls: 21,424 (65%)
Puts: 11,535 (35%)
Prior (07/08) 103,505
Calls: 70,719 (68%)
Puts: 32,786 (32%)
Current vs Prior -68.16%
Calls: -69.71% (Calls)
Puts: -64.82% (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 -87.62%
Calls: -86.89%
Puts: -88.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:15am) $2.54M
Calls: $1.62M (64%)
Puts: $919.3K (36%)
Prior (07/08) $7.55M
Calls: $3.65M (48%)
Puts: $3.90M (52%)
Current vs Prior -66.40%
Calls: -55.71%
Puts: -76.42%
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 -94.38%
Calls: -91.92%
Puts: -96.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:15am) 0.54
Prior (07/08) 0.46
Current vs Prior +16.14%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -17.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:15am) 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% | 2.78%1.50% | 5.11%4.26% | 12.47%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -58.70% | -38.55%-58.70% | -22.57%-24.94% | -7.97%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -49.72% | -32.89%-61.93% | -21.55%-25.52% | -6.71%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -58.70% | -38.55%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.30% | 6.91%
Calls: 10.91% | 5.62%
Puts: 7.69% | 8.20%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior -4.71% | -36.66%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg -19.30% | -30.17%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($1.62M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 68% 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 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
10:15BULLISHBULLISHBULLISH
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 436 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.153.20$3.181.6%1090.525.9K
$43.50Jul 1710.4510.65$10.551.9%--0.9825
$43.50Jul 1010.4010.60$10.501.9%81.0019
$43.50Jul 1310.4010.60$10.501.9%--1.0028
$44.00Aug 710.2510.45$10.351.9%--0.9347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4010.55$10.481.4%10.842.4K
$63.00Aug 219.509.65$9.571.6%10.824.2K
$62.50Jul 318.658.80$8.731.7%10.8988
$62.00Aug 218.608.75$8.681.7%--0.801.3K
$62.00Aug 148.458.60$8.521.8%60.823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.47, 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
$54.50Jul 100.060.07$0.0714.3%3.1K0.192.8K
$61.00Jul 170.060.07$0.0714.3%60.044.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.080.09$0.0911.1%200.09283
$53.50Jul 100.090.10$0.1010.0%1.2K0.249.7K
$52.00Jul 130.110.12$0.128.3%3250.13431
$50.00Jul 150.110.13$0.1216.7%850.08494
$48.50Jul 170.110.13$0.1216.7%260.07159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4010.60$10.501.9%81.0019
$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
$58.00Jul 133.904.15$4.036.2%--1.0013
$59.00Jul 134.905.15$5.035.0%--1.0040
$60.00Jul 135.906.15$6.034.1%--1.0034
$60.50Jul 136.406.65$6.533.8%21.00--
$63.00Jul 178.909.15$9.032.8%11.006.4K

Most actively traded options today. High liquidity = easy entry/exit. 397 active (total vol 32.2K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.211.27$1.244.8%3.2K0.513.0K
$54.50Jul 100.060.07$0.0714.3%3.1K0.192.8K
$55.00Jul 100.020.03$0.0333.3%2.0K0.086.4K
$54.00Jul 100.210.23$0.229.1%1.4K0.473.3K
$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%1.5K0.114.1K
$53.50Jul 100.090.10$0.1010.0%1.2K0.249.7K
$54.00Jul 100.250.27$0.267.7%7150.534.4K
$54.00Aug 212.983.05$3.012.3%6780.483.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 198.8%, max 510.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21289.3%47.4%510.1%101.9K
$44.00Jul 10Aug 7296.8%52.5%465.5%11247
$64.00Jul 10Aug 21248.0%46.0%439.7%42.5K
$64.50Jul 10Jul 31258.0%48.4%433.5%3391
$63.50Jul 10Jul 31237.9%46.9%407.0%--754
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21289.3%47.4%510.1%148.9K
$44.00Jul 10Aug 14296.8%50.2%490.7%--122
$46.50Jul 10Aug 7243.1%48.2%404.0%--318
$46.00Jul 10Aug 14237.8%47.4%401.2%--606
$45.50Jul 10Jul 24273.8%55.3%395.3%976

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 2.02)

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
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$61.00$62.00Aug 14$0.14$0.86$0.146.14$61.14
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. 274 found (best R:R 29.77, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.87$3.87$0.1329.77$48.87
$48.00$49.00Jul 24$0.88$0.88$0.127.33$48.88
$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
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$58.00Jul 20$2.86$2.86$0.1420.43$58.14
$59.00$57.00Jul 15$1.90$1.90$0.1019.00$57.10
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.18, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0794.6%40.3%
$56.00Jul 10Jul 13$0.0765.5%31.1%
$51.50Jul 10Jul 13$0.0894.8%38.0%
$52.00Jul 10Jul 13$0.1178.2%35.1%
$55.50Jul 10Jul 13$0.1162.3%29.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0794.8%38.0%
$56.00Jul 10Jul 13$0.0765.5%31.1%
$64.00Jul 17Jul 24$0.0758.8%51.7%
$64.50Jul 17Jul 24$0.0761.0%52.2%
$59.50Jul 10Jul 17$0.08151.7%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 304 found (cheapest 0.89% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.22$0.26$0.48$53.52$54.480.89%
$54.50Jul 10$0.07$0.57$0.64$53.86$55.141.19%
$53.50Jul 10$0.55$0.10$0.65$52.85$54.151.20%
$53.00Jul 10$1.01$0.04$1.05$51.95$54.051.95%
$55.00Jul 10$0.03$1.02$1.05$53.95$56.051.95%
$54.00Jul 13$0.59$0.61$1.20$52.80$55.202.22%
$54.50Jul 13$0.37$0.87$1.24$53.26$55.742.30%
$53.50Jul 13$0.89$0.40$1.29$52.21$54.792.39%
$55.00Jul 13$0.22$1.22$1.44$53.56$56.442.67%
$52.50Jul 10$1.51$0.03$1.54$50.96$54.042.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.11% of stock, avg 4.53%)

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$0.04$0.07$52.93$55.07
$54.50$52.50Jul 10$0.07$0.03$0.10$52.40$54.60
$54.50$53.00Jul 10$0.07$0.04$0.11$52.89$54.61
$55.00$53.50Jul 10$0.03$0.10$0.13$53.37$55.13
$54.50$53.50Jul 10$0.07$0.10$0.17$53.33$54.67
$56.00$51.50Jul 13$0.08$0.09$0.17$51.33$56.17
$56.00$52.00Jul 13$0.08$0.12$0.20$51.80$56.20
$55.50$51.50Jul 13$0.13$0.09$0.22$51.28$55.72
$54.00$52.50Jul 10$0.22$0.03$0.25$52.25$54.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
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$0.88$0.127.33$53.12$55.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
49/5051/52Jul 22$0.86$0.146.14$49.14$51.86
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
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. 57 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
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$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
$49.00$50.00$51.00Jul 31$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 $-0.08, 187 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-$0.11$0.89
$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-$0.08$2.92
$47.00$45.001:2Jul 20-$0.02$1.98
$61.00$58.001:2Jul 20-$1.36$1.64
$58.00$56.001:2Jul 20-$0.94$1.06
$45.00$44.001:2Jul 22-$0.05$0.95

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 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.150.520.1%5.84%5.91%1095.9K
$54.00Aug 14$2.860.520.1%5.30%5.37%12.1K
$55.00Aug 21$2.680.481.9%4.97%6.89%7811.7K
$54.50Aug 14$2.610.501.0%4.84%5.84%--51
$54.00Aug 7$2.540.520.1%4.71%4.78%12144
$55.00Aug 14$2.390.471.9%4.43%6.36%--140
$54.50Aug 7$2.300.491.0%4.26%5.26%--180
$56.00Aug 21$2.280.433.8%4.23%8.01%46.2K
$54.00Jul 31$2.170.520.1%4.02%4.10%11433
$55.50Aug 14$2.160.442.9%4.00%6.86%--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 21,424
Total Puts 11,535
Put/Call Ratio 0.54
Net Difference 9,889

Prior's Put/Call Breakdown

Total Calls 70,719
Total Puts 32,786
Put/Call Ratio 0.46
Net Difference 37,933

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