Tour v309
SLV
iShares Silver Trust
$53.83 -0.58%
(7/10 11:00) ◀
|
Friday, July 10, 2026 (11:05am)
January 2026
|
▶ (7/10 11:10)
◀ 7/10 11:05 ▶

Option Volume

Detail
ℹ
Current (07/10 11:05am) 67,879
Calls: 41,889 (62%)
Puts: 25,990 (38%)
Prior (07/08) 173,375
Calls: 109,448 (63%)
Puts: 63,927 (37%)
Current vs Prior -60.85%
Calls: -61.73% (Calls)
Puts: -59.34% (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 -74.51%
Calls: -74.36%
Puts: -74.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:05am) $5.83M
Calls: $3.69M (63%)
Puts: $2.13M (37%)
Prior (07/08) $15.89M
Calls: $7.54M (47%)
Puts: $8.35M (53%)
Current vs Prior -63.32%
Calls: -51.01%
Puts: -74.43%
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 -87.08%
Calls: -81.55%
Puts: -91.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:05am) 0.62
Prior (07/08) 0.58
Current vs Prior +6.23%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:05am) 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 1.32% | 2.77%1.32% | 5.15%4.27% | 12.45%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -63.70% | -38.80%-63.70% | -22.09%-24.74% | -8.15%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -55.81% | -33.16%-66.54% | -21.06%-25.33% | -6.88%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -63.70% | -38.80%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.87% | 7.53%
Calls: 17.07% | 5.06%
Puts: 16.67% | 10.00%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +72.85% | -30.98%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +46.39% | -23.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.69M). Light premium activity with dollar volume down 63% 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
11:05BULLISHBULLISHBULLISH
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 451 of results (avg 4.9%, best 1.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 215.455.55$5.501.8%80.728.5K
$43.50Jul 1010.2010.40$10.301.9%191.0019
$44.00Aug 710.1010.30$10.202.0%--0.9247
$44.00Jul 159.759.95$9.852.0%--1.0030
$44.00Jul 109.709.90$9.802.0%111.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 148.608.75$8.681.7%60.833
$64.50Jul 1710.6010.80$10.701.9%50.982.0K
$64.00Jul 1010.1010.30$10.202.0%30.991
$57.00Aug 214.854.95$4.902.0%50.62251
$63.50Jul 109.609.80$9.702.1%30.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 139 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$59.00Jul 150.060.07$0.0714.3%30.05282
$60.00Jul 170.080.09$0.0911.1%9790.0640.6K
$54.00Jul 100.110.12$0.128.3%2.7K0.353.3K
$57.50Jul 150.110.13$0.1216.7%910.10132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$50.00Jul 150.130.15$0.1414.3%1950.10494
$47.00Jul 240.200.24$0.2218.2%100.08137
$51.00Jul 150.220.26$0.2416.7%470.15585
$50.00Jul 170.230.25$0.248.3%1.1K0.1330.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.2010.40$10.301.9%191.0019
$44.00Jul 109.709.90$9.802.0%111.00200
$44.50Jul 109.209.40$9.302.2%111.00225
$45.00Jul 108.708.90$8.802.3%101.0035
$45.50Jul 108.208.40$8.302.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.609.80$9.702.1%30.99--
$64.00Jul 1010.1010.30$10.202.0%30.991
$61.50Jul 107.607.80$7.702.6%20.999
$62.00Jul 108.108.30$8.202.4%30.994
$59.50Jul 105.605.80$5.703.5%--0.9911

Most actively traded options today. High liquidity = easy entry/exit. 496 active (total vol 65.8K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.161.20$1.183.4%10.4K0.493.0K
$54.50Jul 100.020.04$0.0366.7%4.1K0.112.8K
$55.00Jul 100.010.02$0.0250.0%3.7K0.056.4K
$54.00Jul 100.110.12$0.128.3%2.7K0.353.3K
$60.00Jul 310.450.49$0.478.5%1.2K0.161.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.030.05$0.0450.0%2.9K0.124.1K
$52.00Jul 100.010.02$0.0250.0%2.5K0.045.5K
$53.50Jul 100.080.10$0.0922.2%2.3K0.289.7K
$54.00Jul 100.270.32$0.3016.7%1.8K0.654.4K
$52.00Jul 170.560.61$0.598.5%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. 80 strikes (avg 271.1%, max 601.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 7333.4%48.6%585.9%--58
$44.00Jul 10Aug 7316.0%52.1%506.5%11247
$44.50Jul 10Jul 17407.2%67.7%501.1%11253
$45.00Jul 10Aug 21284.0%47.5%498.1%101.9K
$64.00Jul 10Aug 21271.2%46.1%488.7%72.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 14333.4%47.5%601.6%3606
$45.50Jul 10Jul 24353.6%55.2%540.3%976
$44.00Jul 10Aug 14316.0%49.9%533.6%--122
$44.50Jul 10Jul 17407.2%67.7%501.1%--132
$45.00Jul 10Aug 21284.0%47.5%498.1%248.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 8.09, avg 1.89)

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
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
$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$0.11$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$0.46$2.54$0.465.52$47.54
$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. 273 found (best R:R 25.67, avg 1.60)

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
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 15$0.90$0.90$0.109.00$57.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 7$0.89$0.89$0.118.09$61.11
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13
$62.00$60.00Aug 14$1.70$1.70$0.305.67$60.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 10Jul 13$0.05128.5%42.0%
$50.50Jul 10Jul 13$0.05113.1%39.6%
$51.00Jul 10Jul 13$0.0697.6%37.2%
$56.00Jul 10Jul 13$0.0683.6%31.5%
$51.50Jul 10Jul 13$0.0882.0%35.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0683.6%31.5%
$51.50Jul 10Jul 13$0.0782.0%35.7%
$59.50Jul 10Jul 17$0.08167.7%46.6%
$55.50Jul 10Jul 13$0.1072.5%30.1%
$52.00Jul 10Jul 13$0.1179.1%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 0.78% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.12$0.30$0.42$53.58$54.420.78%
$53.50Jul 10$0.41$0.09$0.50$53.00$54.000.93%
$54.50Jul 10$0.03$0.73$0.76$53.74$55.261.41%
$53.00Jul 10$0.84$0.04$0.88$52.12$53.881.63%
$54.00Jul 13$0.52$0.70$1.22$52.78$55.222.27%
$55.00Jul 10$0.02$1.21$1.23$53.77$56.232.28%
$53.50Jul 13$0.79$0.46$1.25$52.25$54.752.32%
$54.50Jul 13$0.32$1.01$1.33$53.17$55.832.47%
$52.50Jul 10$1.33$0.03$1.36$51.14$53.862.53%
$53.00Jul 13$1.11$0.30$1.41$51.59$54.412.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.02$0.03$0.05$52.45$55.05
$54.50$52.50Jul 10$0.03$0.03$0.06$52.44$54.56
$55.00$53.00Jul 10$0.02$0.04$0.06$52.94$55.06
$54.50$53.00Jul 10$0.03$0.04$0.07$52.93$54.57
$55.00$53.50Jul 10$0.02$0.09$0.11$53.39$55.11
$54.50$53.50Jul 10$0.03$0.09$0.12$53.38$54.62
$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$0.04$0.16$52.84$54.16
$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. 105 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
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
49/5051/52Jul 22$0.87$0.136.69$49.13$51.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 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$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Aug 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$0.06$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. 183 found (best net $-0.08, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.20$2.80
$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-$0.08$2.92
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$1.06$0.94
$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. 141 found (best yield 5.67%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.3%5.67%5.98%1115.9K
$54.00Aug 14$2.760.520.3%5.13%5.44%442.1K
$55.00Aug 21$2.610.472.2%4.85%7.02%9111.7K
$54.50Aug 14$2.520.491.2%4.68%5.93%4451
$54.00Aug 7$2.450.510.3%4.55%4.87%64144
$55.00Aug 14$2.300.462.2%4.27%6.45%41140
$56.00Aug 21$2.220.424.0%4.12%8.16%56.2K
$54.50Aug 7$2.210.481.2%4.11%5.35%38180
$55.50Aug 14$2.100.433.1%3.90%7.00%3957
$54.00Jul 31$2.070.510.3%3.85%4.16%24433

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 41,889
Total Puts 25,990
Put/Call Ratio 0.62
Net Difference 15,899

Prior's Put/Call Breakdown

Total Calls 109,448
Total Puts 63,927
Put/Call Ratio 0.58
Net Difference 45,521

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