Tour v309
SLV
iShares Silver Trust
$53.87 -0.50%
(7/10 11:05) ◀
|
Friday, July 10, 2026 (11:10am)
January 2026
|
▶ (7/10 11:15)
◀ 7/10 11:10 ▶

Option Volume

Detail
ℹ
Current (07/10 11:10am) 69,878
Calls: 42,907 (61%)
Puts: 26,971 (39%)
Prior (07/08) 177,860
Calls: 112,985 (64%)
Puts: 64,875 (36%)
Current vs Prior -60.71%
Calls: -62.02% (Calls)
Puts: -58.43% (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 -73.75%
Calls: -73.74%
Puts: -73.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:10am) $5.97M
Calls: $3.85M (64%)
Puts: $2.12M (36%)
Prior (07/08) $16.20M
Calls: $8.03M (50%)
Puts: $8.16M (50%)
Current vs Prior -63.12%
Calls: -52.10%
Puts: -73.98%
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 -86.76%
Calls: -80.77%
Puts: -91.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:10am) 0.63
Prior (07/08) 0.57
Current vs Prior +9.47%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:10am) 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% | 2.73%1.32% | 5.14%4.31% | 12.49%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -63.73% | -39.68%-63.73% | -22.16%-24.16% | -7.82%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -55.85% | -34.12%-66.57% | -21.13%-24.74% | -6.55%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -63.73% | -39.68%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.51% | 8.23%
Calls: 15.91% | 7.50%
Puts: 11.11% | 8.96%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +38.42% | -24.56%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +17.23% | -16.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.85M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.63.

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
11:10BULLISHBULLISHBULLISH
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 444 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.103.15$3.131.6%1110.525.9K
$45.00Aug 79.209.35$9.271.6%--0.9143
$43.50Jul 1010.2510.45$10.351.9%191.0019
$44.00Aug 710.1510.35$10.252.0%--0.9347
$44.00Jul 109.759.95$9.852.0%111.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.053.10$3.081.6%7010.483.6K
$62.00Aug 218.758.90$8.821.7%--0.801.3K
$62.00Aug 148.608.75$8.681.7%60.833
$64.00Jul 1010.0510.25$10.152.0%31.001
$63.00Aug 219.609.80$9.702.1%20.834.2K

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
$59.00Jul 150.060.07$0.0714.3%1030.05282
$60.00Jul 170.080.09$0.0911.1%9790.0640.6K
$57.50Jul 150.110.13$0.1216.7%910.10132
$59.00Jul 170.110.12$0.128.3%1080.085.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$50.00Jul 150.130.15$0.1414.3%1950.09494
$47.00Jul 240.200.24$0.2218.2%100.08137
$50.00Jul 170.230.25$0.248.3%1.2K0.1330.8K
$54.00Jul 100.250.28$0.2711.1%1.8K0.624.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 321 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.2510.50$10.382.4%--1.0028
$44.00Jul 139.7510.00$9.882.5%--1.0062
$44.50Jul 139.259.50$9.382.7%--1.0026
$45.00Jul 138.759.00$8.882.8%--1.0014
$45.50Jul 138.258.50$8.383.0%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 102.062.24$2.158.4%101.00462
$56.50Jul 102.562.74$2.656.8%361.00270
$57.00Jul 103.053.25$3.156.3%61.00653
$57.50Jul 103.553.75$3.655.5%151.00119
$58.00Jul 104.054.25$4.154.8%41.00622

Most actively traded options today. High liquidity = easy entry/exit. 499 active (total vol 67.7K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.181.22$1.203.3%10.4K0.493.0K
$54.50Jul 100.030.04$0.0425.0%4.2K0.132.8K
$55.00Jul 100.010.02$0.0250.0%3.8K0.056.4K
$54.00Jul 100.120.14$0.1315.4%2.7K0.383.3K
$60.00Jul 310.440.49$0.4710.6%1.2K0.161.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.030.04$0.0425.0%2.9K0.104.1K
$53.50Jul 100.070.09$0.0825.0%2.9K0.259.7K
$52.00Jul 100.010.02$0.0250.0%2.5K0.045.5K
$54.00Jul 100.250.28$0.2711.1%1.8K0.624.4K
$52.00Jul 170.550.59$0.577.0%1.6K0.273.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 263.0%, max 557.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21310.7%47.3%557.1%101.9K
$44.00Jul 10Aug 7319.0%52.3%510.3%11247
$64.00Jul 10Aug 21272.1%46.1%490.2%72.5K
$64.50Jul 10Jul 31282.9%48.2%487.3%3391
$46.00Jul 10Aug 7277.1%48.8%467.9%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21310.7%47.3%557.1%348.9K
$44.00Jul 10Aug 14319.0%50.0%537.7%--122
$64.00Jul 10Aug 21272.1%46.1%490.2%42.4K
$46.00Jul 10Aug 14277.1%47.4%484.6%3606
$63.50Jul 10Jul 31261.1%47.4%451.1%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.14$0.86$0.146.14$61.14
$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$0.10$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$0.46$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. 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
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
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
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0783.5%36.1%
$55.50Jul 10Jul 13$0.0971.7%29.7%
$52.00Jul 10Jul 13$0.1180.8%34.5%
$55.00Jul 10Jul 13$0.1753.9%29.3%
$52.50Jul 10Jul 13$0.1869.4%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0583.0%30.6%
$51.50Jul 10Jul 13$0.0783.5%36.1%
$62.50Jul 17Jul 24$0.0755.8%47.6%
$55.50Jul 10Jul 13$0.0871.7%29.7%
$59.50Jul 10Jul 17$0.08167.8%46.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 0.74% of stock, avg 10.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.13$0.27$0.40$53.60$54.400.74%
$53.50Jul 10$0.44$0.08$0.52$52.98$54.020.97%
$54.50Jul 10$0.04$0.68$0.72$53.78$55.221.34%
$53.00Jul 10$0.89$0.04$0.93$52.07$53.931.73%
$55.00Jul 10$0.02$1.17$1.19$53.81$56.192.21%
$54.00Jul 13$0.52$0.67$1.19$52.81$55.192.21%
$53.50Jul 13$0.80$0.44$1.24$52.26$54.742.30%
$54.50Jul 13$0.33$0.97$1.30$53.20$55.802.41%
$52.50Jul 10$1.37$0.03$1.40$51.10$53.902.60%
$53.00Jul 13$1.15$0.28$1.43$51.57$54.432.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.02$0.03$0.05$52.45$55.05
$55.00$53.00Jul 10$0.02$0.04$0.06$52.94$55.06
$54.50$52.50Jul 10$0.04$0.03$0.07$52.43$54.57
$54.50$53.00Jul 10$0.04$0.04$0.08$52.92$54.58
$55.00$53.50Jul 10$0.02$0.08$0.10$53.40$55.10
$54.50$53.50Jul 10$0.04$0.08$0.12$53.38$54.62
$56.00$51.50Jul 13$0.06$0.08$0.14$51.36$56.14
$54.00$52.50Jul 10$0.13$0.03$0.16$52.34$54.16
$54.00$53.00Jul 10$0.13$0.04$0.17$52.83$54.17
$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. 107 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5051/52Jul 22$0.84$0.165.25$49.16$51.84
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. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 15$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. 185 found (best net $-0.07, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.25$2.75
$60.50$63.001:2Jul 22-$0.02$2.48
$63.00$64.001:2Aug 7-$0.27$0.73
$62.00$63.001:2Aug 7-$0.30$0.70
$61.00$62.001:2Aug 7-$0.39$0.61
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-$1.00$1.00
$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 5.75%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.2%5.75%6.00%1115.9K
$54.00Aug 14$2.780.520.2%5.16%5.40%442.1K
$55.00Aug 21$2.630.472.1%4.88%6.98%9211.7K
$54.50Aug 14$2.540.491.2%4.72%5.88%4451
$54.00Aug 7$2.480.510.2%4.60%4.84%64144
$55.00Aug 14$2.330.462.1%4.33%6.42%41140
$56.00Aug 21$2.240.424.0%4.16%8.11%56.2K
$54.50Aug 7$2.230.481.2%4.14%5.31%38180
$55.50Aug 14$2.120.443.0%3.94%6.96%3957
$54.00Jul 31$2.110.510.2%3.92%4.16%27433

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 42,907
Total Puts 26,971
Put/Call Ratio 0.63
Net Difference 15,936

Prior's Put/Call Breakdown

Total Calls 112,985
Total Puts 64,875
Put/Call Ratio 0.57
Net Difference 48,110

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