Tour v309
SLV
iShares Silver Trust
$53.72 -0.78%
(7/10 10:55) ◀
|
Friday, July 10, 2026 (11:00am)
January 2026
|
▶ (7/10 11:05)
◀ 7/10 11:00 ▶

Option Volume

Detail
ℹ
Current (07/10 11:00am) 66,777
Calls: 41,196 (62%)
Puts: 25,581 (38%)
Prior (07/08) 171,866
Calls: 108,581 (63%)
Puts: 63,285 (37%)
Current vs Prior -61.15%
Calls: -62.06% (Calls)
Puts: -59.58% (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 -74.92%
Calls: -74.79%
Puts: -75.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:00am) $5.68M
Calls: $3.51M (62%)
Puts: $2.17M (38%)
Prior (07/08) $15.62M
Calls: $7.49M (48%)
Puts: $8.13M (52%)
Current vs Prior -63.66%
Calls: -53.17%
Puts: -73.32%
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 -87.42%
Calls: -82.48%
Puts: -91.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:00am) 0.62
Prior (07/08) 0.58
Current vs Prior +6.54%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:00am) 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 1.43% | 2.75%1.43% | 5.14%4.32% | 12.53%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -60.56% | -39.10%-60.56% | -22.23%-23.95% | -7.56%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -51.99% | -33.49%-63.65% | -21.20%-24.54% | -6.29%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -60.56% | -39.10%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.68% | 10.16%
Calls: 10.53% | 9.21%
Puts: 12.82% | 11.11%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +19.67% | -6.87%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +1.35% | +2.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.51M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.62.

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
11:00BULLISHBULLISHBULLISH
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 446 of results (avg 4.9%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 2410.8011.00$10.901.8%--0.9731
$43.00Jul 1710.7010.90$10.801.9%--0.9955
$43.00Jul 1010.6510.85$10.751.9%191.0014
$43.50Jul 1010.1510.35$10.252.0%191.0019
$44.00Aug 710.0510.25$10.152.0%--0.9347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 216.356.45$6.401.6%30.71356
$62.00Aug 218.808.95$8.881.7%--0.811.3K
$61.00Aug 217.958.10$8.031.9%10.783.7K
$64.00Aug 710.3510.55$10.451.9%20.894
$64.00Jul 1010.1510.35$10.252.0%30.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 141 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$54.00Jul 100.110.13$0.1216.7%2.7K0.323.3K
$57.50Jul 150.110.13$0.1216.7%710.10132
$59.00Jul 200.140.16$0.1513.3%400.09171
$57.00Jul 150.150.17$0.1612.5%470.12337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 130.050.06$0.0616.7%810.07922
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$52.00Jul 130.120.14$0.1315.4%3950.15431
$53.50Jul 100.130.15$0.1414.3%2.2K0.349.7K
$50.00Jul 150.130.15$0.1414.3%1850.10494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1010.6510.85$10.751.9%191.0014
$43.50Jul 1010.1510.35$10.252.0%191.0019
$44.00Jul 109.659.85$9.752.1%111.00200
$44.50Jul 109.159.35$9.252.2%111.00225
$45.00Jul 108.658.85$8.752.3%101.0035
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 133.653.85$3.755.3%--1.0059
$58.00Jul 134.154.35$4.254.7%--1.0013
$59.00Jul 135.155.35$5.253.8%31.0040
$60.00Jul 136.156.35$6.253.2%91.0034
$60.50Jul 136.656.85$6.753.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 65.0K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.17$1.145.3%10.3K0.483.0K
$54.50Jul 100.030.04$0.0425.0%4.0K0.122.8K
$55.00Jul 100.020.03$0.0333.3%3.7K0.076.4K
$54.00Jul 100.110.13$0.1216.7%2.7K0.323.3K
$60.00Jul 310.440.50$0.4712.8%1.2K0.161.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.040.06$0.0540.0%2.9K0.144.1K
$52.00Jul 100.010.02$0.0250.0%2.5K0.045.5K
$53.50Jul 100.130.15$0.1414.3%2.2K0.349.7K
$54.00Jul 100.360.41$0.3912.8%1.7K0.684.4K
$52.00Jul 170.580.62$0.606.7%1.6K0.283.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 84 strikes (avg 278.5%, max 711.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 7418.4%53.9%676.7%1925
$44.00Jul 10Aug 7399.0%52.0%668.1%11247
$46.00Jul 10Aug 7328.5%48.4%578.1%--58
$45.00Jul 10Aug 21319.1%47.2%575.5%101.9K
$46.50Jul 10Aug 7302.4%47.7%534.2%127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 14418.4%51.5%711.7%1119
$44.00Jul 10Aug 14399.0%49.8%701.6%--122
$46.00Jul 10Aug 14328.5%47.3%594.9%3606
$45.00Jul 10Aug 21319.1%47.2%575.5%238.9K
$46.50Jul 10Aug 7302.4%47.7%534.2%--318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 8.09, avg 1.90)

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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$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$0.12$0.88$0.127.33$49.88
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.47$2.53$0.475.38$47.53
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 25.67, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 24$0.88$0.88$0.127.33$48.88
$49.00$50.00Jul 20$0.87$0.87$0.136.69$49.87
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0590.9%32.0%
$51.00Jul 10Jul 13$0.0794.8%37.5%
$55.50Jul 10Jul 13$0.0974.4%31.2%
$51.50Jul 10Jul 13$0.1079.2%35.8%
$52.00Jul 10Jul 13$0.1376.0%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 17Jul 20$0.0544.7%40.9%
$51.50Jul 10Jul 13$0.0779.2%35.8%
$55.50Jul 10Jul 13$0.0774.4%31.2%
$52.00Jul 10Jul 13$0.1176.0%34.3%
$55.00Jul 10Jul 13$0.1563.7%29.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 320 found (cheapest 0.95% of stock, avg 10.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.12$0.39$0.51$53.49$54.510.95%
$53.50Jul 10$0.38$0.14$0.52$52.98$54.020.97%
$54.50Jul 10$0.04$0.79$0.83$53.67$55.331.55%
$53.00Jul 10$0.81$0.05$0.86$52.14$53.861.60%
$54.00Jul 13$0.48$0.72$1.20$52.80$55.202.23%
$53.50Jul 13$0.76$0.49$1.25$52.25$54.752.33%
$55.00Jul 10$0.03$1.27$1.30$53.70$56.302.42%
$52.50Jul 10$1.29$0.03$1.32$51.18$53.822.46%
$54.50Jul 13$0.30$1.04$1.34$53.16$55.842.49%
$53.00Jul 13$1.09$0.33$1.42$51.58$54.422.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.11% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.03$0.03$0.06$52.44$55.06
$54.50$52.50Jul 10$0.04$0.03$0.07$52.43$54.57
$55.00$53.00Jul 10$0.03$0.05$0.08$52.92$55.08
$54.50$53.00Jul 10$0.04$0.05$0.09$52.91$54.59
$54.00$52.50Jul 10$0.12$0.03$0.15$52.35$54.15
$56.00$51.50Jul 13$0.07$0.08$0.15$51.35$56.15
$54.00$53.00Jul 10$0.12$0.05$0.17$52.83$54.17
$55.00$53.50Jul 10$0.03$0.14$0.17$53.33$55.17
$54.50$53.50Jul 10$0.04$0.14$0.18$53.32$54.68
$55.50$51.50Jul 13$0.11$0.08$0.19$51.31$55.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
49/5051/52Jul 22$0.86$0.146.14$49.14$51.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 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
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 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. 185 found (best net $-0.07, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.15$2.85
$60.50$63.001:2Jul 22-$0.02$2.48
$63.00$64.001:2Aug 7-$0.25$0.75
$62.00$63.001:2Aug 7-$0.31$0.69
$61.00$62.001:2Aug 7-$0.38$0.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$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
$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. 139 found (best yield 5.58%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.5%5.58%6.11%1115.9K
$54.00Aug 14$2.740.510.5%5.10%5.62%442.1K
$55.00Aug 21$2.590.472.4%4.82%7.20%9111.7K
$54.50Aug 14$2.510.491.4%4.67%6.12%4451
$54.00Aug 7$2.420.510.5%4.50%5.03%64144
$55.00Aug 14$2.290.462.4%4.26%6.65%41140
$54.50Aug 7$2.190.481.4%4.08%5.53%38180
$56.00Aug 21$2.190.424.2%4.08%8.32%56.2K
$55.50Aug 14$2.090.433.3%3.89%7.20%3957
$54.00Jul 31$2.060.500.5%3.83%4.36%20433

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 41,196
Total Puts 25,581
Put/Call Ratio 0.62
Net Difference 15,615

Prior's Put/Call Breakdown

Total Calls 108,581
Total Puts 63,285
Put/Call Ratio 0.58
Net Difference 45,296

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