Tour v309
SLV
iShares Silver Trust
$54.02 -0.22%
(7/10 10:20) ◀
|
Friday, July 10, 2026 (10:25am)
January 2026
|
▶ (7/10 10:30)
◀ 7/10 10:25 ▶

Option Volume

Detail
ℹ
Current (07/10 10:25am) 38,737
Calls: 23,914 (62%)
Puts: 14,823 (38%)
Prior (07/08) 128,020
Calls: 82,663 (65%)
Puts: 45,357 (35%)
Current vs Prior -69.74%
Calls: -71.07% (Calls)
Puts: -67.32% (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 -85.45%
Calls: -85.36%
Puts: -85.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:25am) $3.28M
Calls: $1.97M (60%)
Puts: $1.30M (40%)
Prior (07/08) $10.10M
Calls: $5.37M (53%)
Puts: $4.73M (47%)
Current vs Prior -67.56%
Calls: -63.23%
Puts: -72.48%
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 -92.74%
Calls: -90.14%
Puts: -94.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:25am) 0.62
Prior (07/08) 0.55
Current vs Prior +12.97%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:25am) 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 1.39% | 2.68%1.39% | 5.07%4.18% | 12.46%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -61.80% | -40.67%-61.80% | -23.22%-26.33% | -8.08%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -53.50% | -35.20%-64.79% | -22.21%-26.90% | -6.81%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -61.80% | -40.67%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.00% | 8.04%
Calls: 8.70% | 6.56%
Puts: 17.31% | 9.52%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +33.20% | -26.31%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +12.81% | -18.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.97M). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.62.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
10:25BULLISHBULLISHBULLISH
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 443 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.5010.70$10.601.9%--1.0025
$46.50Jul 317.858.00$7.931.9%--0.9069
$43.50Jul 1010.4510.65$10.551.9%111.0019
$44.00Aug 710.3010.50$10.401.9%--0.9247
$44.00Jul 3110.2010.40$10.301.9%--0.9352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.503.55$3.531.4%230.5216.3K
$63.00Aug 219.459.60$9.521.6%10.824.2K
$62.00Aug 148.408.55$8.481.8%60.823
$61.50Jul 317.657.80$7.731.9%--0.8870
$64.00Jul 109.8510.05$9.952.0%30.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 147 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 130.050.06$0.0616.7%1380.08559
$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%7950.0640.6K
$59.00Jul 170.120.14$0.1315.4%480.095.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 130.050.06$0.0616.7%630.06922
$49.00Jul 170.130.15$0.1414.3%220.088.8K
$48.00Jul 200.130.15$0.1414.3%160.0755
$50.50Jul 150.140.16$0.1513.3%150.10172
$52.50Jul 130.140.17$0.1618.8%1340.17260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 315 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4510.65$10.551.9%111.0019
$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
$63.50Jul 109.359.55$9.452.1%30.99--
$64.00Jul 109.8510.05$9.952.0%30.991
$60.50Jul 106.356.55$6.453.1%50.99--
$61.00Jul 106.857.05$6.952.9%50.998
$61.50Jul 107.357.55$7.452.7%20.999

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 37.6K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.050.07$0.0633.3%3.3K0.222.8K
$54.00Jul 171.231.31$1.276.3%3.2K0.523.0K
$55.00Jul 100.020.03$0.0333.3%2.2K0.086.4K
$54.00Jul 100.220.24$0.238.7%1.5K0.553.3K
$60.00Jul 310.470.51$0.498.2%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 100.010.02$0.0250.0%1.9K0.035.5K
$53.00Jul 100.020.03$0.0333.3%1.6K0.074.1K
$55.00Jul 171.691.78$1.745.2%1.3K0.618.7K
$53.50Jul 100.050.07$0.0633.3%1.3K0.189.7K
$55.00Jul 100.921.06$0.9914.1%1.3K0.9216.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 235.3%, max 502.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7303.0%52.7%475.2%11247
$45.00Jul 10Aug 21272.9%47.5%474.3%101.9K
$64.00Jul 10Aug 21248.7%45.8%443.0%42.5K
$64.50Jul 10Jul 31258.8%48.1%437.8%3391
$63.50Jul 10Jul 31238.5%46.7%410.8%--754
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14303.0%50.3%502.3%--122
$45.00Jul 10Aug 21272.9%47.5%474.3%148.9K
$64.00Jul 10Aug 21248.7%45.8%443.0%42.4K
$63.50Jul 10Jul 31238.5%46.7%410.8%341
$46.00Jul 10Aug 14243.3%47.7%409.9%--606

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 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$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$0.43$2.57$0.435.98$47.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 25.67, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$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$2.55$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
$59.00$57.00Jul 15$1.90$1.90$0.1019.00$57.10
$61.00$58.00Jul 20$2.82$2.82$0.1815.67$58.18
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05113.0%41.7%
$51.50Jul 10Jul 13$0.0784.0%37.1%
$56.00Jul 10Jul 13$0.0763.5%30.2%
$52.00Jul 10Jul 13$0.1082.4%34.6%
$55.50Jul 10Jul 13$0.1259.7%29.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0684.0%37.1%
$56.00Jul 10Jul 13$0.0663.5%30.2%
$52.00Jul 10Jul 13$0.0882.4%34.6%
$59.50Jul 10Jul 17$0.08151.1%46.3%
$55.50Jul 10Jul 13$0.1259.7%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 310 found (cheapest 0.81% of stock, avg 10.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.23$0.21$0.44$53.56$54.440.81%
$54.50Jul 10$0.06$0.52$0.58$53.92$55.081.07%
$53.50Jul 10$0.60$0.06$0.66$52.84$54.161.22%
$55.00Jul 10$0.03$0.99$1.02$53.98$56.021.89%
$53.00Jul 10$1.08$0.03$1.11$51.89$54.112.05%
$54.00Jul 13$0.61$0.56$1.17$52.83$55.172.17%
$54.50Jul 13$0.38$0.84$1.22$53.28$55.722.26%
$53.50Jul 13$0.92$0.39$1.31$52.19$54.812.43%
$55.00Jul 13$0.22$1.18$1.40$53.60$56.402.59%
$55.50Jul 10$0.02$1.46$1.48$54.02$56.982.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.03$0.06$52.94$55.06
$54.50$53.00Jul 10$0.06$0.03$0.09$52.91$54.59
$55.00$53.50Jul 10$0.03$0.06$0.09$53.41$55.09
$54.50$53.50Jul 10$0.06$0.06$0.12$53.38$54.62
$56.50$52.00Jul 13$0.06$0.10$0.16$51.84$56.66
$56.00$52.00Jul 13$0.08$0.10$0.18$51.82$56.18
$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
$55.50$52.00Jul 13$0.14$0.10$0.24$51.76$55.74
$56.00$52.50Jul 13$0.08$0.16$0.24$52.26$56.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
49/5052/53Aug 21$0.88$0.127.33$49.12$52.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
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
48/4952/53Aug 21$0.85$0.155.67$48.15$52.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
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. 57 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
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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 $-0.09, 186 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
$63.00$64.001:2Aug 7-$0.27$0.73
$56.00$57.001:2Jul 22-$0.28$0.72
$62.00$63.001:2Aug 7-$0.33$0.67
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-$1.36$1.64
$58.00$56.001:2Jul 20-$0.88$1.12
$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 5.00%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.700.481.8%5.00%6.81%8211.7K
$54.50Aug 14$2.650.500.9%4.91%5.79%751
$55.00Aug 14$2.420.471.8%4.48%6.29%6140
$54.50Aug 7$2.330.490.9%4.31%5.20%--180
$56.00Aug 21$2.310.433.7%4.28%7.94%46.2K
$55.50Aug 14$2.210.452.7%4.09%6.83%--57
$55.00Aug 7$2.100.471.8%3.89%5.70%12490
$56.00Aug 14$2.020.423.7%3.74%7.40%--76
$54.50Jul 31$1.960.490.9%3.63%4.52%19124
$57.00Aug 21$1.950.395.5%3.61%9.13%594.4K

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 23,914
Total Puts 14,823
Put/Call Ratio 0.62
Net Difference 9,091

Prior's Put/Call Breakdown

Total Calls 82,663
Total Puts 45,357
Put/Call Ratio 0.55
Net Difference 37,306

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