Tour v309
SLV
iShares Silver Trust
$54.05 -0.17%
(7/10 10:15) ◀
|
Friday, July 10, 2026 (10:20am)
January 2026
|
▶ (7/10 10:25)
◀ 7/10 10:20 ▶

Option Volume

Detail
ℹ
Current (07/10 10:20am) 35,346
Calls: 23,099 (65%)
Puts: 12,247 (35%)
Prior (07/08) 120,494
Calls: 79,016 (66%)
Puts: 41,478 (34%)
Current vs Prior -70.67%
Calls: -70.77% (Calls)
Puts: -70.47% (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 -86.72%
Calls: -85.86%
Puts: -88.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:20am) $2.80M
Calls: $1.83M (65%)
Puts: $972.5K (35%)
Prior (07/08) $9.26M
Calls: $4.49M (48%)
Puts: $4.77M (52%)
Current vs Prior -69.69%
Calls: -59.14%
Puts: -79.61%
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 -93.78%
Calls: -90.84%
Puts: -96.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:20am) 0.53
Prior (07/08) 0.52
Current vs Prior +1.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:20am) 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 1.46% | 2.76%1.46% | 5.05%4.22% | 12.40%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -59.78% | -39.06%-59.78% | -23.54%-25.72% | -8.54%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -51.04% | -33.45%-62.93% | -22.53%-26.29% | -7.28%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -59.78% | -39.06%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.04% | 8.62%
Calls: 11.54% | 7.94%
Puts: 24.53% | 9.30%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +84.84% | -20.99%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +56.54% | -12.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.83M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 71% 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
10:20BULLISHBULLISHBULLISH
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 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 211.651.68$1.671.8%240.348.6K
$55.00Aug 212.712.76$2.741.8%790.4811.7K
$43.50Jul 1510.4510.65$10.551.9%--1.0019
$44.00Aug 710.3010.50$10.401.9%--0.9247
$44.00Jul 109.9510.15$10.052.0%111.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.459.60$9.521.6%10.824.2K
$62.00Aug 148.408.55$8.481.8%60.823
$64.50Jul 1710.4010.60$10.501.9%50.982.0K
$64.00Aug 2110.3510.55$10.451.9%10.842.4K
$61.50Jul 317.657.80$7.731.9%--0.8770

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 130.050.06$0.0616.7%1380.07559
$62.00Jul 170.050.06$0.0616.7%230.042.4K
$61.50Jul 170.060.07$0.0714.3%30.041.2K
$60.00Jul 170.080.09$0.0911.1%7210.0640.6K
$57.50Jul 150.120.14$0.1315.4%680.10132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 100.060.07$0.0714.3%1.2K0.199.7K
$52.00Jul 130.100.11$0.119.1%3250.12431
$50.00Jul 150.110.13$0.1216.7%850.08494
$48.50Jul 170.110.13$0.1216.7%260.07159
$49.00Jul 170.130.15$0.1414.3%220.088.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 312 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4510.70$10.582.4%101.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$44.50Jul 109.459.65$9.552.1%111.00225
$45.00Jul 108.959.15$9.052.2%101.0035
$45.50Jul 108.458.65$8.552.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.50Jul 106.356.60$6.483.9%50.99--
$61.50Jul 107.357.55$7.452.7%20.999
$62.00Jul 107.858.05$7.952.5%20.994
$59.50Jul 105.355.60$5.484.6%--0.9911
$60.00Jul 105.856.10$5.984.2%30.99903

Most actively traded options today. High liquidity = easy entry/exit. 413 active (total vol 34.3K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.070.09$0.0825.0%3.2K0.232.8K
$54.00Jul 171.231.30$1.275.5%3.2K0.523.0K
$55.00Jul 100.020.03$0.0333.3%2.1K0.086.4K
$54.00Jul 100.240.27$0.2611.5%1.5K0.543.3K
$60.00Jul 310.450.51$0.4812.5%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.9K0.035.5K
$53.00Jul 100.020.04$0.0366.7%1.5K0.084.1K
$53.50Jul 100.060.07$0.0714.3%1.2K0.199.7K
$54.00Jul 100.200.22$0.219.5%7470.464.4K
$54.00Aug 212.943.05$3.003.7%6880.473.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 219.3%, max 496.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7300.7%52.6%472.0%11247
$45.00Jul 10Aug 21270.9%47.4%471.1%101.9K
$64.00Jul 10Aug 21247.1%45.8%439.5%42.5K
$64.50Jul 10Jul 31257.1%48.3%431.9%3391
$63.50Jul 10Jul 31236.9%46.9%405.0%--754
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14300.7%50.4%496.8%--122
$45.00Jul 10Aug 21270.9%47.4%471.1%148.9K
$46.00Jul 10Aug 14241.4%47.6%407.4%--606
$45.50Jul 10Jul 24277.7%55.3%402.6%976
$46.50Jul 10Aug 7226.8%48.3%369.3%--318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$61.00$62.00Aug 21$0.15$0.85$0.155.67$61.15
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. 273 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$2.52$2.52$0.485.25$47.52
$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$2.85$2.85$0.1519.00$58.15
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0683.2%38.1%
$56.00Jul 10Jul 13$0.0763.2%30.5%
$52.00Jul 10Jul 13$0.0981.7%34.9%
$55.50Jul 10Jul 13$0.1259.4%29.9%
$52.50Jul 10Jul 13$0.1872.0%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0663.2%30.5%
$51.50Jul 10Jul 13$0.0783.2%38.1%
$59.50Jul 10Jul 17$0.07150.1%46.4%
$61.50Jul 10Jul 17$0.08194.8%52.0%
$62.00Jul 10Jul 17$0.08205.5%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 308 found (cheapest 0.87% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.26$0.21$0.47$53.53$54.470.87%
$54.50Jul 10$0.08$0.53$0.61$53.89$55.111.13%
$53.50Jul 10$0.61$0.07$0.68$52.82$54.181.26%
$55.00Jul 10$0.03$1.01$1.04$53.96$56.041.92%
$53.00Jul 10$1.07$0.03$1.10$51.90$54.102.04%
$54.00Jul 13$0.63$0.58$1.21$52.79$55.212.24%
$54.50Jul 13$0.39$0.86$1.25$53.25$55.752.31%
$53.50Jul 13$0.93$0.39$1.32$52.18$54.822.44%
$55.00Jul 13$0.23$1.21$1.44$53.56$56.442.66%
$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 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.03$0.06$52.94$55.06
$55.00$52.50Jul 10$0.03$0.03$0.06$52.44$55.06
$55.00$53.50Jul 10$0.03$0.07$0.10$53.40$55.10
$54.50$53.00Jul 10$0.08$0.03$0.11$52.89$54.61
$54.50$52.50Jul 10$0.08$0.03$0.11$52.39$54.61
$54.50$53.50Jul 10$0.08$0.07$0.15$53.35$54.65
$56.50$52.00Jul 13$0.06$0.11$0.17$51.83$56.67
$56.00$52.00Jul 13$0.08$0.11$0.19$51.81$56.19
$56.50$52.50Jul 13$0.06$0.16$0.22$52.28$56.72
$55.00$54.00Jul 10$0.03$0.21$0.24$53.76$55.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 8.09, avg credit $0.57)

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
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Jul 22$0.87$0.136.69$49.13$51.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
52/5354/54Jul 22$0.84$0.165.25$52.16$54.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 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. 193 found (best net $-0.09, 189 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-$0.11$0.89
$63.00$64.001:2Aug 7-$0.29$0.71
$56.00$57.001:2Jul 22-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$47.00$45.001:2Jul 20-$0.02$1.98
$61.00$58.001:2Jul 20-$1.35$1.65
$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. 132 found (best yield 5.01%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.710.481.8%5.01%6.77%7911.7K
$54.50Aug 14$2.640.500.8%4.88%5.72%251
$55.00Aug 14$2.410.471.8%4.46%6.22%2140
$54.50Aug 7$2.310.490.8%4.27%5.11%--180
$56.00Aug 21$2.310.433.6%4.27%7.88%46.2K
$55.50Aug 14$2.200.452.7%4.07%6.75%--57
$55.00Aug 7$2.090.461.8%3.87%5.62%12490
$56.00Aug 14$2.000.423.6%3.70%7.31%--76
$54.50Jul 31$1.950.480.8%3.61%4.44%19124
$57.00Aug 21$1.950.385.5%3.61%9.07%454.4K

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 23,099
Total Puts 12,247
Put/Call Ratio 0.53
Net Difference 10,852

Prior's Put/Call Breakdown

Total Calls 79,016
Total Puts 41,478
Put/Call Ratio 0.52
Net Difference 37,538

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