Tour v309
SLV
iShares Silver Trust
$53.84 -0.55%
(7/10 11:10) ◀
|
Friday, July 10, 2026 (11:15am)
January 2026
|
▶ (7/10 11:20)
◀ 7/10 11:15 ▶

Option Volume

Detail
ℹ
Current (07/10 11:15am) 72,233
Calls: 44,367 (61%)
Puts: 27,866 (39%)
Prior (07/08) 184,690
Calls: 117,283 (64%)
Puts: 67,407 (36%)
Current vs Prior -60.89%
Calls: -62.17% (Calls)
Puts: -58.66% (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 -72.87%
Calls: -72.85%
Puts: -72.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:15am) $6.19M
Calls: $4.00M (65%)
Puts: $2.19M (35%)
Prior (07/08) $17.25M
Calls: $7.87M (46%)
Puts: $9.38M (54%)
Current vs Prior -64.13%
Calls: -49.17%
Puts: -76.68%
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 -86.28%
Calls: -80.01%
Puts: -91.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:15am) 0.63
Prior (07/08) 0.57
Current vs Prior +9.28%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:15am) 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%4.27% | 12.50%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -63.71% | -39.65%-63.72% | -22.12%-24.77% | -7.77%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -55.83% | -34.09%-66.56% | -21.09%-25.35% | -6.50%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -63.71% | -39.65%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.63% | 6.11%
Calls: 20.45% | 6.25%
Puts: 14.81% | 5.97%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +80.64% | -44.00%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +52.98% | -38.26%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($4.00M). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.63.

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
11:15BULLISHBULLISHBULLISH
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 447 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.2510.45$10.351.9%201.0019
$44.00Jul 159.8010.00$9.902.0%--0.9930
$44.00Jul 109.759.95$9.852.0%111.00200
$45.00Aug 219.459.65$9.552.1%--0.881.8K
$44.50Jul 159.309.50$9.402.1%--0.9920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.603.65$3.631.4%400.5316.3K
$54.00Aug 213.053.10$3.081.6%7010.483.6K
$62.00Aug 218.758.90$8.821.7%--0.801.3K
$64.50Jul 1710.5510.75$10.651.9%50.982.0K
$64.00Aug 710.3010.50$10.401.9%20.884

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$60.00Jul 170.080.09$0.0911.1%9800.0640.6K
$55.50Jul 130.100.11$0.119.1%6000.14431
$57.50Jul 150.110.13$0.1216.7%910.10132
$59.00Jul 170.110.13$0.1216.7%4090.085.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Jul 130.050.06$0.0616.7%870.06922
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$52.00Jul 130.110.13$0.1216.7%4050.14431
$51.00Jul 150.210.25$0.2317.4%470.15585
$50.00Jul 170.230.24$0.244.2%1.2K0.1330.8K

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 1010.2510.45$10.351.9%201.0019
$44.00Jul 109.759.95$9.852.0%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Jul 108.758.95$8.852.3%101.0035
$45.50Jul 108.258.45$8.352.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.559.75$9.652.1%30.99--
$64.00Jul 1010.0510.25$10.152.0%30.991
$60.50Jul 106.556.75$6.653.0%50.99--
$61.50Jul 107.557.75$7.652.6%20.999
$62.00Jul 108.058.25$8.152.5%30.994

Most actively traded options today. High liquidity = easy entry/exit. 509 active (total vol 69.9K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.151.20$1.174.3%10.4K0.493.0K
$54.50Jul 100.020.03$0.0333.3%4.3K0.102.8K
$55.00Jul 100.010.02$0.0250.0%3.9K0.056.4K
$54.00Jul 100.100.13$0.1225.0%2.9K0.363.3K
$60.00Jul 310.450.49$0.478.5%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 100.070.09$0.0825.0%3.1K0.269.7K
$53.00Jul 100.030.04$0.0425.0%2.9K0.114.1K
$52.00Jul 100.010.02$0.0250.0%2.5K0.045.5K
$54.00Jul 100.250.29$0.2714.8%1.8K0.644.4K
$52.00Jul 170.530.58$0.559.1%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. 80 strikes (avg 271.7%, max 560.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21313.0%47.4%560.0%101.9K
$44.00Jul 10Aug 7321.4%52.3%514.4%11247
$64.00Jul 10Aug 21274.6%46.1%495.6%82.5K
$64.50Jul 10Jul 31285.5%48.1%494.1%3391
$46.00Jul 10Aug 7279.1%48.8%471.6%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21313.0%47.4%560.0%348.9K
$44.00Jul 10Aug 14321.4%50.1%541.4%--122
$64.00Jul 10Aug 21274.6%46.1%495.6%42.4K
$46.00Jul 10Aug 14279.1%47.5%487.7%3606
$63.50Jul 10Jul 31263.6%47.3%457.7%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 7.33, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$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$0.12$0.88$0.127.33$45.88
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 22$0.13$0.87$0.136.69$49.87
$48.00$45.00Aug 21$0.45$2.55$0.455.67$47.55
$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 1.59)

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$2.50$2.50$0.505.00$47.50
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$49.00$49.50Jul 24$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$62.00Aug 7$0.90$0.90$0.109.00$62.10
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Jul 10Jul 13$0.05146.7%43.5%
$51.00Jul 10Jul 13$0.0899.8%38.4%
$51.50Jul 10Jul 13$0.0883.9%36.1%
$55.50Jul 10Jul 13$0.0972.7%29.7%
$52.00Jul 10Jul 13$0.1281.2%34.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0575.5%30.6%
$51.50Jul 10Jul 13$0.0783.9%36.1%
$55.50Jul 10Jul 13$0.0872.7%29.7%
$63.00Jul 17Jul 24$0.0956.3%48.7%
$52.00Jul 10Jul 13$0.1081.2%34.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 318 found (cheapest 0.72% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.12$0.27$0.39$53.61$54.390.72%
$53.50Jul 10$0.44$0.08$0.52$52.98$54.020.97%
$54.50Jul 10$0.03$0.70$0.73$53.77$55.231.36%
$53.00Jul 10$0.90$0.04$0.94$52.06$53.941.75%
$55.00Jul 10$0.02$1.16$1.18$53.82$56.182.19%
$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$0.32$0.97$1.29$53.21$55.792.40%
$52.50Jul 10$1.38$0.03$1.41$51.09$53.912.62%
$53.00Jul 13$1.16$0.29$1.45$51.55$54.452.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.51%)

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$0.08$0.10$53.40$55.10
$54.50$53.50Jul 10$0.03$0.08$0.11$53.39$54.61
$56.00$51.50Jul 13$0.06$0.08$0.14$51.36$56.14
$54.00$52.50Jul 10$0.12$0.03$0.15$52.35$54.15
$54.00$53.00Jul 10$0.12$0.04$0.16$52.84$54.16
$56.00$52.00Jul 13$0.06$0.12$0.18$51.82$56.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 104 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
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
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5355/56Aug 21$0.86$0.146.14$52.14$55.86
49/5051/52Jul 22$0.85$0.155.67$49.15$51.85
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
$49.50$50.00$50.50Jul 15$0.05$0.459.00
$48.00$48.50$49.00Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$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
$48.00$49.00$50.00Jul 22$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 $-0.09, 179 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-$0.29$0.71
$63.00$64.001:2Aug 14-$0.39$0.61
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-$0.96$1.04
$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. 140 found (best yield 5.66%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.3%5.66%5.96%1115.9K
$54.00Aug 14$2.790.520.3%5.18%5.48%442.1K
$55.00Aug 21$2.630.472.1%4.88%7.04%9511.7K
$54.50Aug 14$2.550.491.2%4.74%5.96%4451
$54.00Aug 7$2.480.510.3%4.61%4.90%64144
$55.00Aug 14$2.330.462.1%4.33%6.48%41140
$54.50Aug 7$2.230.481.2%4.14%5.37%38180
$56.00Aug 21$2.230.424.0%4.14%8.15%56.2K
$55.50Aug 14$2.130.443.1%3.96%7.04%3957
$54.00Jul 31$2.110.510.3%3.92%4.22%28433

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 44,367
Total Puts 27,866
Put/Call Ratio 0.63
Net Difference 16,501

Prior's Put/Call Breakdown

Total Calls 117,283
Total Puts 67,407
Put/Call Ratio 0.57
Net Difference 49,876

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