Tour v309
SLV
iShares Silver Trust
$54.15 +0.02%
(7/10 10:25) ◀
|
Friday, July 10, 2026 (10:30am)
January 2026
|
▶ (7/10 10:35)
◀ 7/10 10:30 ▶

Option Volume

Detail
ℹ
Current (07/10 10:30am) 45,508
Calls: 29,747 (65%)
Puts: 15,761 (35%)
Prior (07/08) 130,856
Calls: 84,441 (65%)
Puts: 46,415 (35%)
Current vs Prior -65.22%
Calls: -64.77% (Calls)
Puts: -66.04% (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 -82.91%
Calls: -81.80%
Puts: -84.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:30am) $4.01M
Calls: $2.68M (67%)
Puts: $1.33M (33%)
Prior (07/08) $10.77M
Calls: $5.89M (55%)
Puts: $4.87M (45%)
Current vs Prior -62.76%
Calls: -54.50%
Puts: -72.74%
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 -91.11%
Calls: -86.60%
Puts: -94.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:30am) 0.53
Prior (07/08) 0.55
Current vs Prior -3.61%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -18.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:30am) 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% | 2.70%1.39% | 5.02%4.16% | 12.43%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -61.89% | -40.40%-61.89% | -23.96%-26.83% | -8.30%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -53.61% | -34.91%-64.87% | -22.96%-27.39% | -7.03%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -61.89% | -40.40%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.04% | 9.54%
Calls: 6.45% | 8.70%
Puts: 13.64% | 10.39%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +2.87% | -12.56%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg -12.88% | -3.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($2.68M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 65% 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 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
10:30BULLISHBULLISHBULLISH
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 432 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.253.30$3.281.5%1090.545.9K
$46.50Jul 317.958.10$8.031.9%--0.9169
$43.50Jul 1510.6010.80$10.701.9%--0.9919
$44.00Jul 1010.1010.30$10.202.0%110.99200
$44.00Jul 1510.1010.30$10.202.0%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 318.959.10$9.021.7%--0.90227
$62.00Aug 218.458.60$8.521.8%--0.791.3K
$62.00Aug 148.308.45$8.381.8%60.823
$62.00Aug 78.158.30$8.231.8%--0.8494
$62.00Jul 318.008.15$8.071.9%--0.88168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%260.042.4K
$61.50Jul 170.060.07$0.0714.3%30.041.2K
$56.00Jul 130.080.09$0.0911.1%2490.121.2K
$60.00Jul 170.090.10$0.1010.0%8700.0640.6K
$59.00Jul 170.120.14$0.1315.4%580.095.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 170.050.06$0.0616.7%30.033.4K
$49.00Jul 170.120.14$0.1315.4%220.078.8K
$54.00Jul 100.150.17$0.1612.5%8990.384.4K
$53.00Jul 130.190.23$0.2119.0%780.22841
$45.00Jul 310.200.24$0.2218.2%140.078.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 316 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.5510.80$10.682.3%121.0019
$45.50Jul 138.558.80$8.682.9%--1.0033
$46.00Jul 138.058.30$8.183.1%--1.0028
$46.50Jul 107.557.80$7.683.3%--0.9912
$47.00Jul 107.057.30$7.183.5%100.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.741.96$1.8511.9%61.00462
$56.50Jul 102.242.46$2.359.4%361.00270
$57.00Jul 102.742.95$2.857.4%31.00653
$57.50Jul 103.203.45$3.337.5%151.00119
$58.00Jul 103.703.95$3.836.5%11.00622

Most actively traded options today. High liquidity = easy entry/exit. 447 active (total vol 44.1K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.301.36$1.334.5%6.2K0.533.0K
$54.50Jul 100.090.11$0.1020.0%3.6K0.292.8K
$55.00Jul 100.030.04$0.0425.0%2.9K0.116.4K
$54.00Jul 100.300.32$0.316.5%1.7K0.623.3K
$60.00Jul 310.470.52$0.5010.0%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%1.6K0.064.1K
$53.50Jul 100.040.05$0.0520.0%1.5K0.149.7K
$55.00Jul 100.800.95$0.8817.0%1.3K0.9016.0K
$55.00Jul 171.641.70$1.673.6%1.3K0.598.7K

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 240.6%, max 561.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21301.4%47.4%536.0%101.9K
$44.00Jul 10Aug 7333.9%52.7%533.0%11247
$64.50Jul 10Jul 31258.5%46.9%450.6%3391
$46.00Jul 10Aug 7269.8%49.4%445.8%--58
$64.00Jul 10Aug 21248.3%45.7%443.2%52.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14333.9%50.5%561.0%--122
$45.00Jul 10Aug 21301.4%47.4%536.0%178.9K
$46.00Jul 10Aug 14269.8%47.4%468.8%2606
$64.00Jul 10Aug 21247.8%45.7%442.1%42.4K
$63.50Jul 10Jul 31237.4%46.3%413.0%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.09, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 24$0.13$0.87$0.136.69$49.87
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85
$50.00$49.00Jul 31$0.16$0.84$0.165.25$49.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 32.33, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$53.50$54.00Jul 10$0.40$0.40$0.104.00$53.90
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 15$1.87$1.87$0.1314.38$57.13
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$59.00$58.00Jul 20$0.87$0.87$0.136.69$58.13
$62.00$60.00Aug 14$1.73$1.73$0.276.41$60.27
$63.00$62.00Aug 21$0.86$0.86$0.146.14$62.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.22, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0887.2%34.6%
$56.00Jul 10Jul 13$0.0860.4%29.6%
$55.50Jul 10Jul 13$0.1355.9%28.5%
$52.50Jul 10Jul 13$0.1470.1%33.6%
$53.00Jul 10Jul 13$0.1756.0%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0787.2%34.6%
$56.00Jul 10Jul 13$0.0760.4%29.6%
$59.50Jul 10Jul 17$0.07149.1%45.4%
$52.50Jul 10Jul 13$0.1270.1%33.6%
$55.50Jul 10Jul 13$0.1255.9%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 311 found (cheapest 0.87% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.31$0.16$0.47$53.53$54.470.87%
$54.50Jul 10$0.10$0.44$0.54$53.96$55.041.00%
$53.50Jul 10$0.71$0.05$0.76$52.74$54.261.40%
$55.00Jul 10$0.04$0.88$0.92$54.08$55.921.70%
$54.50Jul 13$0.43$0.77$1.20$53.30$55.702.22%
$54.00Jul 13$0.69$0.53$1.22$52.78$55.222.25%
$53.00Jul 10$1.21$0.03$1.24$51.76$54.242.29%
$53.50Jul 13$1.00$0.33$1.33$52.17$54.832.46%
$55.50Jul 10$0.02$1.36$1.38$54.12$56.882.55%
$55.00Jul 13$0.25$1.13$1.38$53.62$56.382.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.04$0.03$0.07$52.93$55.07
$55.00$53.50Jul 10$0.04$0.05$0.09$53.41$55.09
$54.50$53.00Jul 10$0.10$0.03$0.13$52.87$54.63
$56.50$52.00Jul 13$0.05$0.09$0.14$51.86$56.64
$54.50$53.50Jul 10$0.10$0.05$0.15$53.35$54.65
$56.00$52.00Jul 13$0.09$0.09$0.18$51.82$56.18
$56.50$52.50Jul 13$0.05$0.14$0.19$52.31$56.69
$55.00$54.00Jul 10$0.04$0.16$0.20$53.80$55.20
$56.00$52.50Jul 13$0.09$0.14$0.23$52.27$56.23
$55.50$52.00Jul 13$0.15$0.09$0.24$51.76$55.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 8.09, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
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
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
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
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67

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 $-0.06, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 22-$0.01$2.49
$45.00$49.001:2Jul 20-$1.52$2.48
$63.00$64.001:2Aug 7-$0.27$0.73
$56.00$57.001:2Jul 22-$0.32$0.68
$62.00$63.001:2Aug 7-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.84$1.16
$45.00$44.001:2Jul 22-$0.05$0.95
$46.00$45.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 133 found (best yield 5.08%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.750.491.6%5.08%6.65%8211.7K
$54.50Aug 14$2.710.510.7%5.00%5.65%4151
$55.00Aug 14$2.480.481.6%4.58%6.15%30140
$54.50Aug 7$2.380.500.7%4.40%5.04%--180
$56.00Aug 21$2.350.443.4%4.34%7.76%46.2K
$55.50Aug 14$2.260.452.5%4.17%6.67%1657
$55.00Aug 7$2.130.471.6%3.93%5.50%12490
$56.00Aug 14$2.060.433.4%3.80%7.22%876
$54.50Jul 31$2.010.500.7%3.71%4.36%68124
$57.00Aug 21$2.000.395.3%3.69%8.96%604.4K

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 29,747
Total Puts 15,761
Put/Call Ratio 0.53
Net Difference 13,986

Prior's Put/Call Breakdown

Total Calls 84,441
Total Puts 46,415
Put/Call Ratio 0.55
Net Difference 38,026

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