Tour v309
SLV
iShares Silver Trust
$53.96 -0.33%
(7/10 10:50) ◀
|
Friday, July 10, 2026 (10:55am)
January 2026
|
▶ (7/10 11:00)
◀ 7/10 10:55 ▶

Option Volume

Detail
ℹ
Current (07/10 10:55am) 63,642
Calls: 40,271 (63%)
Puts: 23,371 (37%)
Prior (07/08) 169,190
Calls: 106,808 (63%)
Puts: 62,382 (37%)
Current vs Prior -62.38%
Calls: -62.30% (Calls)
Puts: -62.54% (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 -76.10%
Calls: -75.35%
Puts: -77.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 10:55am) $5.57M
Calls: $3.69M (66%)
Puts: $1.88M (34%)
Prior (07/08) $15.17M
Calls: $7.34M (48%)
Puts: $7.83M (52%)
Current vs Prior -63.29%
Calls: -49.76%
Puts: -75.95%
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 -87.65%
Calls: -81.59%
Puts: -92.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 10:55am) 0.58
Prior (07/08) 0.58
Current vs Prior -0.64%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -10.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 10:55am) 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 1.46% | 2.78%1.46% | 5.15%4.36% | 12.51%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -59.72% | -38.55%-59.72% | -22.01%-23.31% | -7.70%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -50.96% | -32.89%-62.87% | -20.98%-23.90% | -6.43%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -59.72% | -38.55%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.31% | 9.58%
Calls: 15.09% | 8.05%
Puts: 11.54% | 11.11%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +36.37% | -12.19%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +15.50% | -3.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.69M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 62% 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
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
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 423 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3510.55$10.451.9%181.0019
$43.50Jul 1510.3510.55$10.451.9%--1.0019
$44.00Aug 710.2010.40$10.301.9%--0.9247
$44.00Jul 3110.1010.30$10.202.0%--0.9352
$44.00Jul 109.8510.05$9.952.0%111.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 1710.5010.70$10.601.9%50.982.0K
$64.00Jul 1710.0010.20$10.102.0%40.982.3K
$64.00Jul 109.9510.15$10.052.0%31.001
$63.50Jul 179.509.70$9.602.1%--0.971.9K
$63.50Jul 109.459.65$9.552.1%31.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 128 found (avg $0.55, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$54.50Jul 100.060.07$0.0714.3%4.0K0.182.8K
$60.00Jul 170.080.09$0.0911.1%9440.0640.6K
$62.00Jul 240.150.18$0.1618.8%410.07754
$54.00Jul 100.190.22$0.2114.3%2.4K0.473.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$50.00Jul 150.120.14$0.1315.4%1710.09494
$50.00Jul 170.220.24$0.238.7%1.1K0.1230.8K
$54.00Jul 100.240.27$0.2611.5%1.5K0.534.4K
$49.50Jul 200.230.28$0.2619.2%--0.1219

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 320 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.3010.55$10.432.4%--1.0028
$44.00Jul 139.8010.05$9.932.5%--1.0062
$44.50Jul 139.309.55$9.432.7%--1.0026
$45.00Jul 138.809.05$8.932.8%--1.0014
$45.50Jul 138.308.55$8.433.0%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 102.492.67$2.587.0%361.00270
$57.00Jul 102.993.20$3.106.8%61.00653
$57.50Jul 103.453.70$3.587.0%151.00119
$58.00Jul 103.954.20$4.086.1%41.00622
$59.00Jul 105.005.15$5.083.0%81.00286

Most actively traded options today. High liquidity = easy entry/exit. 486 active (total vol 61.7K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.201.28$1.246.5%10.3K0.503.0K
$54.50Jul 100.060.07$0.0714.3%4.0K0.182.8K
$55.00Jul 100.020.03$0.0333.3%3.7K0.086.4K
$54.00Jul 100.190.22$0.2114.3%2.4K0.473.3K
$60.00Jul 310.450.50$0.4810.4%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.020.05$0.0475.0%2.9K0.104.1K
$52.00Jul 100.010.02$0.0250.0%2.5K0.035.5K
$53.50Jul 100.080.10$0.0922.2%2.0K0.249.7K
$54.00Jul 100.240.27$0.2611.5%1.5K0.534.4K
$55.00Jul 101.001.19$1.1017.3%1.4K0.9216.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 237.8%, max 524.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7314.2%52.5%498.5%11247
$45.00Jul 10Aug 21282.8%47.5%495.6%101.9K
$64.50Jul 10Jul 31273.4%47.7%472.6%3391
$64.00Jul 10Aug 21262.8%46.1%470.4%72.5K
$46.00Jul 10Aug 7273.5%49.1%457.6%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14314.2%50.3%524.7%--122
$45.00Jul 10Aug 21282.8%47.5%495.6%238.9K
$46.00Jul 10Aug 14273.5%47.4%476.9%3606
$64.00Jul 10Aug 21262.8%46.1%470.4%42.4K
$63.50Jul 10Jul 31252.1%47.2%434.3%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 2.02)

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 14$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
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
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$48.00$47.00Aug 14$0.16$0.84$0.165.25$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 275 found (best R:R 22.53, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.83$3.83$0.1722.53$48.83
$48.00$49.00Jul 24$0.88$0.88$0.127.33$48.88
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$48.50$49.00Jul 31$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0582.8%30.6%
$51.50Jul 10Jul 13$0.0884.8%37.1%
$55.50Jul 10Jul 13$0.1066.1%29.3%
$52.00Jul 10Jul 13$0.1382.7%34.8%
$52.50Jul 10Jul 13$0.1764.7%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0784.8%37.1%
$59.50Jul 10Jul 17$0.07160.8%45.2%
$52.00Jul 10Jul 13$0.1082.7%34.8%
$55.50Jul 10Jul 13$0.1066.1%29.3%
$63.00Jul 17Jul 24$0.1057.7%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 315 found (cheapest 0.87% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.21$0.26$0.47$53.53$54.470.87%
$53.50Jul 10$0.53$0.09$0.62$52.88$54.121.15%
$54.50Jul 10$0.07$0.63$0.70$53.80$55.201.30%
$53.00Jul 10$0.98$0.04$1.02$51.98$54.021.89%
$55.00Jul 10$0.03$1.10$1.13$53.87$56.132.09%
$54.00Jul 13$0.57$0.63$1.20$52.80$55.202.22%
$54.50Jul 13$0.36$0.91$1.27$53.23$55.772.35%
$53.50Jul 13$0.87$0.41$1.28$52.22$54.782.37%
$52.50Jul 10$1.46$0.02$1.48$51.02$53.982.74%
$55.00Jul 13$0.21$1.27$1.48$53.52$56.482.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.04$0.07$52.93$55.07
$54.50$53.00Jul 10$0.07$0.04$0.11$52.89$54.61
$55.00$53.50Jul 10$0.03$0.09$0.12$53.38$55.12
$56.00$51.50Jul 13$0.07$0.08$0.15$51.35$56.15
$54.50$53.50Jul 10$0.07$0.09$0.16$53.34$54.66
$56.00$52.00Jul 13$0.07$0.12$0.19$51.81$56.19
$55.50$51.50Jul 13$0.12$0.08$0.20$51.30$55.70
$55.50$52.00Jul 13$0.12$0.12$0.24$51.76$55.74
$56.00$52.50Jul 13$0.07$0.17$0.24$52.26$56.24
$54.00$53.00Jul 10$0.21$0.04$0.25$52.75$54.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
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
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
52/5354/54Jul 22$0.84$0.165.25$52.16$54.34
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 22$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 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. 187 found (best net $-0.09, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.37$2.63
$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-$0.33$0.67
$61.00$62.001:2Aug 7-$0.38$0.62
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
$58.00$56.001:2Jul 20-$0.98$1.02
$46.00$45.001:2Jul 22-$0.07$0.93
$45.00$44.001:2Jul 24-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 142 found (best yield 5.74%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.1%5.74%5.82%1115.9K
$54.00Aug 14$2.840.520.1%5.26%5.34%442.1K
$55.00Aug 21$2.680.471.9%4.97%6.89%9111.7K
$54.50Aug 14$2.590.491.0%4.80%5.80%4451
$54.00Aug 7$2.510.520.1%4.65%4.73%64144
$55.00Aug 14$2.370.471.9%4.39%6.32%40140
$54.50Aug 7$2.280.491.0%4.23%5.23%38180
$56.00Aug 21$2.270.433.8%4.21%7.99%56.2K
$55.50Aug 14$2.160.442.9%4.00%6.86%3957
$54.00Jul 31$2.150.510.1%3.98%4.06%18433

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 40,271
Total Puts 23,371
Put/Call Ratio 0.58
Net Difference 16,900

Prior's Put/Call Breakdown

Total Calls 106,808
Total Puts 62,382
Put/Call Ratio 0.58
Net Difference 44,426

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