Tour v309
SLV
iShares Silver Trust
$53.71 -0.80%
(7/10 10:30) ◀
|
Friday, July 10, 2026 (10:35am)
January 2026
|
▶ (7/10 10:40)
◀ 7/10 10:35 ▶

Option Volume

Detail
ℹ
Current (07/10 10:35am) 52,573
Calls: 32,178 (61%)
Puts: 20,395 (39%)
Prior (07/08) 141,486
Calls: 92,506 (65%)
Puts: 48,980 (35%)
Current vs Prior -62.84%
Calls: -65.22% (Calls)
Puts: -58.36% (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 -80.25%
Calls: -80.31%
Puts: -80.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:35am) $4.35M
Calls: $2.52M (58%)
Puts: $1.83M (42%)
Prior (07/08) $11.68M
Calls: $6.28M (54%)
Puts: $5.39M (46%)
Current vs Prior -62.77%
Calls: -59.89%
Puts: -66.14%
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 -90.36%
Calls: -87.41%
Puts: -92.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:35am) 0.63
Prior (07/08) 0.53
Current vs Prior +19.71%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:35am) 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 1.58% | 2.83%1.58% | 5.25%4.40% | 12.59%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -56.44% | -37.42%-56.44% | -20.49%-22.59% | -7.10%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -46.97% | -31.65%-59.85% | -19.44%-23.19% | -5.82%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -56.44% | -37.42%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.75% | 13.20%
Calls: 17.50% | 14.86%
Puts: 20.00% | 11.54%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +92.11% | +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 +62.70% | +33.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.63. Call-heavy open interest (1,514,769 calls vs 699,675 puts) suggests bullish positioning.

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
10:35BULLISHBULLISHBULLISH
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 347 of results (avg 5.4%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1010.6010.80$10.701.9%131.0014
$43.50Jul 1010.1010.30$10.202.0%131.0019
$44.00Jul 109.609.80$9.702.1%111.00200
$44.50Jul 109.109.30$9.202.2%111.00225
$45.00Aug 79.059.25$9.152.2%--0.9043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 1010.2010.40$10.301.9%30.991
$63.50Jul 109.709.90$9.802.0%30.99--
$62.00Jul 208.258.45$8.352.4%--0.9620
$62.00Jul 108.208.40$8.302.4%20.994
$64.00Jul 1710.2010.45$10.332.4%40.982.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 100 found (avg $0.61, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 130.150.18$0.1618.8%5050.20909
$60.00Jul 240.240.28$0.2615.4%540.126.8K
$54.50Jul 130.270.31$0.2913.8%1600.30100
$56.50Jul 170.320.39$0.3619.4%640.20733
$57.00Jul 200.330.40$0.3718.9%250.19137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.080.09$0.0911.1%2.5K0.194.1K
$52.50Jul 130.210.24$0.2213.6%1440.23260
$49.00Jul 220.300.36$0.3318.2%--0.1413
$50.00Jul 200.310.37$0.3417.6%50.16157
$53.00Jul 130.330.37$0.3511.4%2650.33841

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1010.6010.80$10.701.9%131.0014
$43.50Jul 1010.1010.30$10.202.0%131.0019
$44.00Jul 109.609.80$9.702.1%111.00200
$44.50Jul 109.109.30$9.202.2%111.00225
$45.00Jul 108.608.80$8.702.3%101.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.709.90$9.802.0%30.99--
$64.00Jul 1010.2010.40$10.301.9%30.991
$60.50Jul 106.706.95$6.833.7%50.99--
$61.50Jul 107.707.95$7.833.2%20.999
$62.00Jul 108.208.40$8.302.4%20.994

Most actively traded options today. High liquidity = easy entry/exit. 463 active (total vol 51.3K, top 6.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.091.20$1.159.6%6.3K0.473.0K
$54.50Jul 100.040.06$0.0540.0%3.7K0.142.8K
$55.00Jul 100.010.02$0.0250.0%3.0K0.056.4K
$54.00Jul 100.130.17$0.1526.7%2.1K0.333.3K
$60.00Jul 310.430.50$0.4714.9%1.2K0.161.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.080.09$0.0911.1%2.5K0.194.1K
$52.00Jul 100.020.03$0.0333.3%2.0K0.065.5K
$53.50Jul 100.180.22$0.2020.0%1.8K0.399.7K
$55.00Jul 101.221.43$1.3315.8%1.3K0.9516.0K
$55.00Jul 171.932.09$2.018.0%1.3K0.658.7K

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 246.7%, max 586.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 7356.6%53.9%561.5%1325
$44.00Jul 10Aug 7324.8%52.2%522.6%11247
$45.00Jul 10Aug 21290.9%47.7%510.0%101.9K
$64.00Jul 10Aug 21261.7%46.2%466.8%62.5K
$63.00Jul 10Aug 21240.8%45.5%428.9%1095.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 14356.6%51.9%586.5%1119
$44.00Jul 10Aug 14324.8%50.4%543.9%--122
$45.00Jul 10Aug 21290.9%47.7%510.0%178.9K
$64.00Jul 10Aug 21261.7%46.2%466.8%42.4K
$46.00Jul 10Aug 14259.0%47.5%444.8%3606

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$50.00$49.00Jul 22$0.14$0.86$0.146.14$49.86
$50.00$49.00Jul 24$0.14$0.86$0.146.14$49.86
$47.00$46.00Aug 14$0.14$0.86$0.146.14$46.86
$48.00$45.00Aug 21$0.47$2.53$0.475.38$47.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 22.53, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.83$3.83$0.1722.53$48.83
$49.00$50.00Jul 20$0.89$0.89$0.118.09$49.89
$45.00$48.00Aug 21$2.53$2.53$0.475.38$47.53
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.67$1.67$0.335.06$56.33
$60.00$59.00Aug 21$0.82$0.82$0.184.56$59.18
$62.00$60.00Aug 14$1.63$1.63$0.374.41$60.37
$54.50$54.00Jul 10$0.40$0.40$0.104.00$54.10
$59.50$59.00Jul 24$0.40$0.40$0.104.00$59.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.0799.7%37.4%
$55.50Jul 10Jul 13$0.0772.9%29.6%
$51.50Jul 10Jul 13$0.0989.2%35.4%
$55.00Jul 10Jul 13$0.1456.3%30.0%
$52.00Jul 10Jul 13$0.1579.7%34.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0688.8%30.7%
$51.50Jul 10Jul 13$0.0789.2%35.4%
$55.50Jul 10Jul 13$0.0772.9%29.6%
$59.50Jul 10Jul 17$0.08163.0%47.4%
$52.00Jul 10Jul 13$0.1279.7%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 317 found (cheapest 1.12% of stock, avg 10.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 10$0.40$0.20$0.60$52.90$54.101.12%
$54.00Jul 10$0.15$0.45$0.60$53.40$54.601.12%
$53.00Jul 10$0.78$0.09$0.87$52.13$53.871.62%
$54.50Jul 10$0.05$0.85$0.90$53.60$55.401.68%
$54.00Jul 13$0.49$0.78$1.27$52.73$55.272.36%
$52.50Jul 10$1.23$0.05$1.28$51.22$53.782.38%
$53.50Jul 13$0.74$0.54$1.28$52.22$54.782.38%
$55.00Jul 10$0.02$1.33$1.35$53.65$56.352.51%
$54.50Jul 13$0.29$1.11$1.40$53.10$55.902.61%
$53.00Jul 13$1.06$0.35$1.41$51.59$54.412.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 258 found (cheapest 0.15% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$52.00Jul 10$0.05$0.03$0.08$51.92$54.58
$54.50$52.50Jul 10$0.05$0.05$0.10$52.40$54.60
$54.50$53.00Jul 10$0.05$0.09$0.14$52.86$54.64
$56.00$51.50Jul 13$0.05$0.09$0.14$51.36$56.14
$54.00$52.00Jul 10$0.15$0.03$0.18$51.82$54.18
$55.50$51.50Jul 13$0.09$0.09$0.18$51.32$55.68
$54.00$52.50Jul 10$0.15$0.05$0.20$52.30$54.20
$56.00$52.00Jul 13$0.05$0.15$0.20$51.80$56.20
$54.00$53.00Jul 10$0.15$0.09$0.24$52.76$54.24
$55.50$52.00Jul 13$0.09$0.15$0.24$51.76$55.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 109 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 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
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$51.00$51.50$52.00Jul 13$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Jul 15$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 182 found (best net $-0.09, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.14$2.86
$60.50$63.001:2Jul 22$0.00$2.50
$63.00$64.001:2Aug 7-$0.25$0.75
$56.00$57.001:2Jul 22-$0.26$0.74
$62.00$63.001:2Aug 7-$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
$45.00$44.001:2Jul 22-$0.06$0.94
$46.00$45.001:2Jul 22-$0.07$0.93
$44.00$43.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.59%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.510.5%5.59%6.13%1095.9K
$54.00Aug 14$2.720.510.5%5.06%5.60%372.1K
$55.00Aug 21$2.550.462.4%4.75%7.15%8511.7K
$54.50Aug 14$2.490.481.5%4.64%6.11%4151
$54.00Aug 7$2.380.510.5%4.43%4.97%26144
$55.00Aug 14$2.270.462.4%4.23%6.63%40140
$54.50Aug 7$2.170.471.5%4.04%5.51%--180
$56.00Aug 21$2.160.424.3%4.02%8.29%56.2K
$55.50Aug 14$2.070.433.3%3.85%7.19%3657
$54.00Jul 31$2.040.500.5%3.80%4.34%11433

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 32,178
Total Puts 20,395
Put/Call Ratio 0.63
Net Difference 11,783

Prior's Put/Call Breakdown

Total Calls 92,506
Total Puts 48,980
Put/Call Ratio 0.53
Net Difference 43,526

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