Tour v309
SLV
iShares Silver Trust
$53.89 -0.46%
(7/10 10:40) ◀
|
Friday, July 10, 2026 (10:45am)
January 2026
|
▶ (7/10 10:50)
◀ 7/10 10:45 ▶

Option Volume

Detail
ℹ
Current (07/10 10:45am) 60,511
Calls: 38,614 (64%)
Puts: 21,897 (36%)
Prior (07/08) 162,531
Calls: 103,353 (64%)
Puts: 59,178 (36%)
Current vs Prior -62.77%
Calls: -62.64% (Calls)
Puts: -63.00% (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 -77.27%
Calls: -76.37%
Puts: -78.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:45am) $5.15M
Calls: $3.38M (66%)
Puts: $1.77M (34%)
Prior (07/08) $14.37M
Calls: $6.77M (47%)
Puts: $7.60M (53%)
Current vs Prior -64.17%
Calls: -50.02%
Puts: -76.77%
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 -88.58%
Calls: -83.09%
Puts: -92.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:45am) 0.57
Prior (07/08) 0.57
Current vs Prior -0.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -12.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:45am) 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 1.52% | 2.78%1.52% | 5.20%4.34% | 12.49%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -58.13% | -38.47%-58.13% | -21.35%-23.53% | -7.85%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -49.03% | -32.80%-61.41% | -20.31%-24.12% | -6.58%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -58.13% | -38.47%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.69% | 9.50%
Calls: 15.38% | 8.24%
Puts: 20.00% | 10.77%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +81.25% | -12.92%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +53.50% | -4.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.38M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.57.

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
10:45BULLISHBULLISHBULLISH
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 408 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3010.50$10.401.9%161.0019
$44.00Jul 159.8510.05$9.952.0%--1.0030
$44.00Jul 109.8010.00$9.902.0%111.00200
$45.00Aug 219.509.70$9.602.1%--0.881.8K
$44.50Jul 159.359.55$9.452.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 1710.5010.70$10.601.9%51.002.0K
$64.00Jul 1010.0010.20$10.102.0%31.001
$64.00Jul 1710.0010.20$10.102.0%41.002.3K
$57.00Aug 214.804.90$4.852.1%50.62251
$63.50Jul 109.509.70$9.602.1%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 122 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$56.00Jul 130.060.07$0.0714.3%3370.091.2K
$55.50Jul 130.100.12$0.1118.2%5870.15431
$54.00Jul 100.180.21$0.2015.0%2.3K0.433.3K
$55.00Jul 130.190.22$0.2114.3%5880.24909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 130.050.06$0.0616.7%810.06922
$53.50Jul 100.100.12$0.1118.2%1.8K0.279.7K
$52.00Jul 130.110.13$0.1216.7%3790.13431
$50.00Jul 150.130.15$0.1414.3%1510.09494
$52.50Jul 130.170.20$0.1915.8%1670.20260

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 1510.3010.55$10.432.4%--1.0019
$44.00Jul 159.8510.05$9.952.0%--1.0030
$44.50Jul 159.359.55$9.452.1%--1.0020
$45.00Jul 158.859.05$8.952.2%--1.0031
$45.50Jul 158.358.55$8.452.4%--1.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 102.512.69$2.606.9%361.00270
$57.00Jul 103.003.20$3.106.5%61.00653
$57.50Jul 103.503.70$3.605.6%151.00119
$58.00Jul 104.004.20$4.104.9%41.00622
$59.00Jul 105.005.20$5.103.9%81.00286

Most actively traded options today. High liquidity = easy entry/exit. 474 active (total vol 58.8K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.201.27$1.235.7%10.3K0.503.0K
$54.50Jul 100.050.07$0.0633.3%3.9K0.172.8K
$55.00Jul 100.020.03$0.0333.3%3.6K0.076.4K
$54.00Jul 100.180.21$0.2015.0%2.3K0.433.3K
$60.00Jul 310.440.50$0.4712.8%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.040.06$0.0540.0%2.7K0.134.1K
$52.00Jul 100.010.03$0.02100.0%2.2K0.045.5K
$53.50Jul 100.100.12$0.1118.2%1.8K0.279.7K
$55.00Jul 101.051.20$1.1313.3%1.4K0.9216.0K
$54.00Jul 100.270.33$0.3020.0%1.4K0.574.4K

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 238.8%, max 530.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21300.5%47.7%530.5%101.9K
$44.00Jul 10Aug 7308.4%52.7%485.7%11247
$64.00Jul 10Aug 21260.7%45.9%467.4%62.5K
$64.50Jul 10Jul 31271.1%47.9%466.6%3391
$46.00Jul 10Aug 7268.2%49.3%443.8%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21300.5%47.7%530.5%238.9K
$44.00Jul 10Aug 14308.4%50.6%509.2%--122
$64.00Jul 10Aug 21260.7%45.9%467.4%42.4K
$46.00Jul 10Aug 14268.2%47.8%461.1%3606
$63.50Jul 10Jul 31250.2%47.3%428.8%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 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$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 21$0.15$0.85$0.155.67$61.15
$59.00$60.00Aug 7$0.17$0.83$0.174.88$59.17
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$0.13$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 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
$48.00$49.00Jul 24$0.88$0.88$0.127.33$48.88
$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
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$60.00Aug 14$1.80$1.80$0.209.00$60.20
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$63.00$62.00Aug 7$0.83$0.83$0.174.88$62.17
$64.00$63.00Aug 21$0.83$0.83$0.174.88$63.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 10Jul 13$0.05126.9%42.9%
$56.00Jul 10Jul 13$0.0583.6%30.3%
$50.50Jul 10Jul 13$0.08111.9%40.5%
$51.00Jul 10Jul 13$0.0897.0%39.0%
$51.50Jul 10Jul 13$0.0890.9%36.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0790.9%36.8%
$62.50Jul 17Jul 24$0.0755.3%47.7%
$59.50Jul 10Jul 17$0.08160.2%45.3%
$52.00Jul 10Jul 13$0.1083.8%34.9%
$55.50Jul 10Jul 13$0.1067.3%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 313 found (cheapest 0.93% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.20$0.30$0.50$53.50$54.500.93%
$53.50Jul 10$0.52$0.11$0.63$52.87$54.131.17%
$54.50Jul 10$0.06$0.65$0.71$53.79$55.211.32%
$53.00Jul 10$0.96$0.05$1.01$51.99$54.011.87%
$55.00Jul 10$0.03$1.13$1.16$53.84$56.162.15%
$54.00Jul 13$0.56$0.65$1.21$52.79$55.212.25%
$53.50Jul 13$0.85$0.44$1.29$52.21$54.792.39%
$54.50Jul 13$0.34$0.95$1.29$53.21$55.792.39%
$52.50Jul 10$1.43$0.03$1.46$51.04$53.962.71%
$53.00Jul 13$1.21$0.30$1.51$51.49$54.512.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.11% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.03$0.03$0.06$52.44$55.06
$55.00$53.00Jul 10$0.03$0.05$0.08$52.92$55.08
$54.50$52.50Jul 10$0.06$0.03$0.09$52.41$54.59
$54.50$53.00Jul 10$0.06$0.05$0.11$52.89$54.61
$55.00$53.50Jul 10$0.03$0.11$0.14$53.36$55.14
$56.00$51.50Jul 13$0.07$0.08$0.15$51.35$56.15
$54.50$53.50Jul 10$0.06$0.11$0.17$53.33$54.67
$55.50$51.50Jul 13$0.11$0.08$0.19$51.31$55.69
$56.00$52.00Jul 13$0.07$0.12$0.19$51.81$56.19
$54.00$52.50Jul 10$0.20$0.03$0.23$52.27$54.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Jul 22$0.89$0.118.09$49.11$51.89
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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5354/54Jul 22$0.84$0.165.25$52.16$54.34
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 184 found (best net $-0.10, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.30$2.70
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$64.001:2Aug 7-$0.25$0.75
$62.00$63.001:2Aug 7-$0.34$0.66
$61.00$62.001:2Aug 7-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$1.02$0.98
$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. 142 found (best yield 5.75%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.2%5.75%5.96%1095.9K
$54.00Aug 14$2.830.520.2%5.25%5.46%372.1K
$55.00Aug 21$2.660.472.1%4.94%7.00%8911.7K
$54.50Aug 14$2.590.491.1%4.81%5.94%4151
$54.00Aug 7$2.500.520.2%4.64%4.84%62144
$55.00Aug 14$2.360.472.1%4.38%6.44%40140
$54.50Aug 7$2.270.491.1%4.21%5.34%36180
$56.00Aug 21$2.250.433.9%4.18%8.09%56.2K
$55.50Aug 14$2.160.443.0%4.01%7.00%3957
$54.00Jul 31$2.150.510.2%3.99%4.19%16433

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 38,614
Total Puts 21,897
Put/Call Ratio 0.57
Net Difference 16,717

Prior's Put/Call Breakdown

Total Calls 103,353
Total Puts 59,178
Put/Call Ratio 0.57
Net Difference 44,175

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