Tour v309
SLV
iShares Silver Trust
$53.85 -0.54%
(7/10 10:35) ◀
|
Friday, July 10, 2026 (10:40am)
January 2026
|
▶ (7/10 10:45)
◀ 7/10 10:40 ▶

Option Volume

Detail
ℹ
Current (07/10 10:40am) 57,431
Calls: 36,327 (63%)
Puts: 21,104 (37%)
Prior (07/08) 157,622
Calls: 101,142 (64%)
Puts: 56,480 (36%)
Current vs Prior -63.56%
Calls: -64.08% (Calls)
Puts: -62.63% (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 -78.43%
Calls: -77.77%
Puts: -79.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:40am) $4.91M
Calls: $3.14M (64%)
Puts: $1.77M (36%)
Prior (07/08) $13.70M
Calls: $6.73M (49%)
Puts: $6.97M (51%)
Current vs Prior -64.15%
Calls: -53.30%
Puts: -74.63%
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 -89.11%
Calls: -84.29%
Puts: -92.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:40am) 0.58
Prior (07/08) 0.56
Current vs Prior +4.03%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:40am) 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 1.62% | 2.82%1.62% | 5.24%4.38% | 12.50%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -55.55% | -37.61%-55.55% | -20.73%-22.82% | -7.79%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -45.89% | -31.86%-59.03% | -19.68%-23.42% | -6.52%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -55.55% | -37.61%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.81% | 10.73%
Calls: 13.73% | 8.43%
Puts: 13.89% | 13.04%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +41.50% | -1.65%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +19.83% | +8.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.14M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.58.

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
10:40BULLISHBULLISHBULLISH
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 390 of results (avg 5.2%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.2510.45$10.351.9%141.0019
$44.00Jul 109.759.95$9.852.0%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Aug 79.209.40$9.302.2%--0.9043
$45.00Jul 248.959.15$9.052.2%20.9526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 1010.0510.25$10.152.0%30.991
$63.50Jul 109.559.75$9.652.1%30.99--
$64.50Jul 1710.5510.80$10.682.3%51.002.0K
$62.00Jul 208.108.30$8.202.4%--0.9620
$62.00Jul 108.058.25$8.152.5%20.994

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 115 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$60.00Jul 170.080.09$0.0911.1%9330.0640.6K
$55.50Jul 130.100.12$0.1118.2%5570.14431
$55.00Jul 130.180.20$0.1910.5%5800.22909
$54.00Jul 100.200.22$0.219.5%2.2K0.413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.120.13$0.137.7%3780.14431
$53.50Jul 100.140.17$0.1618.8%1.8K0.329.7K
$52.50Jul 130.180.21$0.2015.0%1610.20260
$50.00Jul 170.230.25$0.248.3%1.1K0.1330.8K
$53.00Jul 130.290.32$0.319.7%2910.29841

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.2510.45$10.351.9%141.0019
$44.00Jul 109.759.95$9.852.0%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Jul 108.758.95$8.852.3%101.0035
$45.50Jul 108.258.45$8.352.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 178.558.80$8.682.9%61.00807
$63.00Jul 179.059.30$9.182.7%61.006.4K
$63.50Jul 179.559.80$9.682.6%--1.001.9K
$64.00Jul 1710.0510.30$10.182.5%41.002.3K
$64.50Jul 1710.5510.80$10.682.3%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 468 active (total vol 55.9K, top 9.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.181.26$1.226.6%9.3K0.493.0K
$54.50Jul 100.060.08$0.0728.6%3.8K0.182.8K
$55.00Jul 100.020.03$0.0333.3%3.1K0.076.4K
$54.00Jul 100.200.22$0.219.5%2.2K0.413.3K
$60.00Jul 310.440.50$0.4712.8%1.2K0.161.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.060.08$0.0728.6%2.5K0.164.1K
$52.00Jul 100.010.03$0.02100.0%2.1K0.045.5K
$53.50Jul 100.140.17$0.1618.8%1.8K0.329.7K
$55.00Jul 101.081.27$1.1816.1%1.4K0.9316.0K
$54.00Jul 100.330.38$0.3613.9%1.3K0.584.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 238.0%, max 524.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21296.6%47.5%524.5%101.9K
$44.00Jul 10Aug 7304.5%52.7%477.3%11247
$64.00Jul 10Aug 21259.5%45.9%465.5%62.5K
$64.50Jul 10Jul 31269.8%48.1%461.3%3391
$46.00Jul 10Aug 7264.5%49.3%436.3%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21296.6%47.5%524.5%238.9K
$44.00Jul 10Aug 14304.5%50.6%501.4%--122
$64.00Jul 10Aug 21259.5%45.9%465.5%42.4K
$46.00Jul 10Aug 14264.5%47.7%454.2%3606
$63.50Jul 10Jul 31249.0%47.5%424.0%341

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 1.95)

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 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$0.15$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$0.12$0.88$0.127.33$49.88
$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$0.46$2.54$0.465.52$47.54

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 1.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$50.50$51.00Jul 24$0.40$0.40$0.104.00$50.90
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.89$0.89$0.118.09$61.11
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$62.00$60.00Aug 14$1.73$1.73$0.276.41$60.27
$63.00$62.00Aug 7$0.86$0.86$0.146.14$62.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.08104.8%37.5%
$51.50Jul 10Jul 13$0.0994.6%36.7%
$55.50Jul 10Jul 13$0.0968.2%29.9%
$52.00Jul 10Jul 13$0.1281.5%34.5%
$55.00Jul 10Jul 13$0.1657.4%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 10Jul 13$0.0599.9%31.5%
$62.50Jul 17Jul 24$0.0555.6%47.9%
$51.50Jul 10Jul 13$0.0694.6%36.7%
$59.50Jul 10Jul 17$0.08160.0%45.7%
$55.50Jul 10Jul 13$0.1068.2%29.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 1.06% of stock, avg 10.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.21$0.36$0.57$53.43$54.571.06%
$53.50Jul 10$0.51$0.16$0.67$52.83$54.171.24%
$54.50Jul 10$0.07$0.71$0.78$53.72$55.281.45%
$53.00Jul 10$0.91$0.07$0.98$52.02$53.981.82%
$55.00Jul 10$0.03$1.18$1.21$53.79$56.212.25%
$54.00Jul 13$0.54$0.69$1.23$52.77$55.232.28%
$53.50Jul 13$0.83$0.47$1.30$52.20$54.802.41%
$54.50Jul 13$0.33$0.98$1.31$53.19$55.812.43%
$52.50Jul 10$1.40$0.04$1.44$51.06$53.942.67%
$53.00Jul 13$1.17$0.31$1.48$51.52$54.482.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.13% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.03$0.04$0.07$52.43$55.07
$55.00$53.00Jul 10$0.03$0.07$0.10$52.90$55.10
$54.50$52.50Jul 10$0.07$0.04$0.11$52.39$54.61
$54.50$53.00Jul 10$0.07$0.07$0.14$52.86$54.64
$56.00$51.50Jul 13$0.06$0.08$0.14$51.36$56.14
$55.00$53.50Jul 10$0.03$0.16$0.19$53.31$55.19
$55.50$51.50Jul 13$0.11$0.08$0.19$51.31$55.69
$56.00$52.00Jul 13$0.06$0.13$0.19$51.81$56.19
$54.50$53.50Jul 10$0.07$0.16$0.23$53.27$54.73
$55.50$52.00Jul 13$0.11$0.13$0.24$51.76$55.74

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
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5051/52Jul 22$0.87$0.136.69$49.13$51.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 21$0.08$0.9211.50
$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. 183 found (best net $-0.08, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.25$2.75
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$64.001:2Aug 7-$0.26$0.74
$56.00$57.001:2Jul 22-$0.28$0.72
$62.00$63.001:2Aug 7-$0.32$0.68
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
$58.00$56.001:2Jul 20-$1.07$0.93
$46.00$45.001:2Jul 22-$0.07$0.93
$45.00$44.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 141 found (best yield 5.66%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.3%5.66%5.94%1095.9K
$54.00Aug 14$2.810.520.3%5.22%5.50%372.1K
$55.00Aug 21$2.630.472.1%4.88%7.02%8911.7K
$54.50Aug 14$2.570.491.2%4.77%5.98%4151
$54.00Aug 7$2.490.520.3%4.62%4.90%44144
$55.00Aug 14$2.350.462.1%4.36%6.50%40140
$54.50Aug 7$2.250.481.2%4.18%5.39%--180
$56.00Aug 21$2.230.424.0%4.14%8.13%56.2K
$55.50Aug 14$2.150.443.1%3.99%7.06%3657
$54.00Jul 31$2.120.510.3%3.94%4.22%12433

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 36,327
Total Puts 21,104
Put/Call Ratio 0.58
Net Difference 15,223

Prior's Put/Call Breakdown

Total Calls 101,142
Total Puts 56,480
Put/Call Ratio 0.56
Net Difference 44,662

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