Tour v309
SLV
iShares Silver Trust
$53.95 -0.35%
(7/10 11:15) ◀
|
Friday, July 10, 2026 (11:20am)
January 2026
|
▶ (7/10 11:25)
◀ 7/10 11:20 ▶

Option Volume

Detail
ℹ
Current (07/10 11:20am) 74,068
Calls: 45,268 (61%)
Puts: 28,800 (39%)
Prior (07/08) 191,908
Calls: 122,601 (64%)
Puts: 69,307 (36%)
Current vs Prior -61.40%
Calls: -63.08% (Calls)
Puts: -58.45% (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 -72.18%
Calls: -72.30%
Puts: -72.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:20am) $6.59M
Calls: $4.44M (67%)
Puts: $2.15M (33%)
Prior (07/08) $18.04M
Calls: $8.42M (47%)
Puts: $9.62M (53%)
Current vs Prior -63.47%
Calls: -47.23%
Puts: -77.69%
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 -85.39%
Calls: -77.80%
Puts: -91.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:20am) 0.64
Prior (07/08) 0.57
Current vs Prior +12.54%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:20am) 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% | 2.74%1.32% | 5.10%4.24% | 12.49%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -63.80% | -39.37%-63.79% | -22.85%-25.27% | -7.84%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -55.93% | -33.78%-66.63% | -21.83%-25.84% | -6.57%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -63.80% | -39.37%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.92% | 9.49%
Calls: 17.31% | 9.30%
Puts: 10.53% | 9.68%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +42.62% | -13.02%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +20.79% | -4.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.44M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.64.

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
11:20BULLISHBULLISHBULLISH
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 453 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.153.20$3.181.6%1110.525.9K
$45.00Aug 79.309.45$9.381.6%--0.9043
$55.00Aug 212.682.73$2.711.8%950.4711.7K
$43.50Jul 1710.4010.60$10.501.9%--1.0025
$43.50Jul 1010.3510.55$10.451.9%211.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 148.508.65$8.571.8%60.833
$64.00Aug 2110.4510.65$10.551.9%10.842.4K
$61.50Jul 317.757.90$7.831.9%--0.8870
$64.00Jul 109.9510.15$10.052.0%30.991
$61.00Aug 77.457.60$7.532.0%20.8323

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 149 found (avg $0.51, 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
$57.50Jul 150.110.13$0.1216.7%910.10132
$59.00Jul 170.110.13$0.1216.7%4090.085.0K
$57.00Jul 150.150.17$0.1612.5%470.13337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 100.050.06$0.0616.7%3.1K0.199.7K
$51.50Jul 130.070.08$0.0812.5%720.09283
$52.00Jul 130.100.11$0.119.1%4060.13431
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$50.00Jul 150.130.15$0.1414.3%1950.09494

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 1010.3510.55$10.451.9%211.0019
$44.00Jul 109.8510.05$9.952.0%111.00200
$44.50Jul 109.359.55$9.452.1%111.00225
$45.00Jul 108.859.05$8.952.2%301.0035
$45.50Jul 108.358.55$8.452.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 107.958.15$8.052.5%30.994
$63.50Jul 109.459.65$9.552.1%30.99--
$64.00Jul 109.9510.15$10.052.0%30.991
$60.50Jul 106.456.65$6.553.1%50.99--
$61.50Jul 107.457.65$7.552.6%20.999

Most actively traded options today. High liquidity = easy entry/exit. 513 active (total vol 71.5K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.191.26$1.235.7%10.4K0.503.0K
$54.50Jul 100.030.04$0.0425.0%4.3K0.142.8K
$55.00Jul 100.010.02$0.0250.0%3.9K0.066.4K
$54.00Jul 100.120.16$0.1428.6%2.9K0.453.3K
$60.00Jul 310.460.49$0.486.2%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 100.050.06$0.0616.7%3.1K0.199.7K
$52.00Jul 100.010.02$0.0250.0%3.0K0.045.5K
$53.00Jul 100.020.03$0.0333.3%2.9K0.084.1K
$54.00Jul 100.180.20$0.1910.5%1.8K0.554.4K
$52.00Jul 170.520.56$0.547.4%1.7K0.263.5K

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 271.2%, max 548.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7327.0%52.4%524.3%11247
$45.00Jul 10Aug 21294.2%47.3%522.1%301.9K
$64.50Jul 10Jul 31285.1%47.7%497.5%3391
$64.00Jul 10Aug 21274.1%46.0%495.6%102.5K
$46.00Jul 10Aug 7284.6%49.2%478.6%2058
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14327.0%50.4%548.9%--122
$45.00Jul 10Aug 21294.2%47.3%522.3%358.9K
$46.00Jul 10Aug 14284.6%47.5%498.9%3606
$64.00Jul 10Aug 21274.0%46.0%495.3%42.4K
$63.50Jul 10Jul 31262.8%46.9%460.3%341

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 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$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$0.14$0.86$0.146.14$61.14
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
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$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.45$2.55$0.455.67$47.55
$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. 273 found (best R:R 22.53, avg 1.58)

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$0.90$0.90$0.109.00$48.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$50.50$51.00Jul 20$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$59.00Jul 20$1.90$1.90$0.1019.00$59.10
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$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. 24 found (avg debit $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0681.0%30.8%
$51.50Jul 10Jul 13$0.0888.0%36.5%
$52.00Jul 10Jul 13$0.1085.8%34.3%
$55.50Jul 10Jul 13$0.1069.2%29.5%
$52.50Jul 10Jul 13$0.1874.6%32.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0788.0%36.5%
$58.50Jul 17Jul 20$0.0743.4%39.8%
$59.50Jul 10Jul 17$0.08167.8%45.7%
$52.00Jul 10Jul 13$0.0985.8%34.3%
$55.50Jul 10Jul 13$0.0969.2%29.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.61% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.14$0.19$0.33$53.67$54.330.61%
$53.50Jul 10$0.52$0.06$0.58$52.92$54.081.08%
$54.50Jul 10$0.04$0.59$0.63$53.87$55.131.17%
$53.00Jul 10$0.99$0.03$1.02$51.98$54.021.89%
$55.00Jul 10$0.02$1.08$1.10$53.90$56.102.04%
$54.00Jul 13$0.56$0.62$1.18$52.82$55.182.19%
$54.50Jul 13$0.35$0.90$1.25$53.25$55.752.32%
$53.50Jul 13$0.86$0.41$1.27$52.23$54.772.35%
$55.00Jul 13$0.21$1.25$1.46$53.54$56.462.71%
$53.00Jul 13$1.21$0.26$1.47$51.53$54.472.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.09% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.02$0.03$0.05$52.95$55.05
$55.00$52.50Jul 10$0.02$0.03$0.05$52.45$55.05
$54.50$53.00Jul 10$0.04$0.03$0.07$52.93$54.57
$54.50$52.50Jul 10$0.04$0.03$0.07$52.43$54.57
$55.00$53.50Jul 10$0.02$0.06$0.08$53.42$55.08
$54.50$53.50Jul 10$0.04$0.06$0.10$53.40$54.60
$56.00$51.50Jul 13$0.07$0.08$0.15$51.35$56.15
$54.00$53.00Jul 10$0.14$0.03$0.17$52.83$54.17
$54.00$52.50Jul 10$0.14$0.03$0.17$52.33$54.17
$56.00$52.00Jul 13$0.07$0.11$0.18$51.82$56.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
49/5051/52Jul 22$0.89$0.118.09$49.11$51.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
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. 63 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
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.08$0.9211.50

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 $-0.07, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.37$2.63
$60.50$63.001:2Jul 22-$0.02$2.48
$63.00$64.001:2Aug 7-$0.28$0.72
$62.00$63.001:2Aug 7-$0.31$0.69
$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-$0.94$1.06
$46.00$45.001:2Jul 22-$0.07$0.93
$45.00$44.001:2Jul 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. 142 found (best yield 5.84%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.150.520.1%5.84%5.93%1115.9K
$54.00Aug 14$2.830.520.1%5.25%5.34%442.1K
$55.00Aug 21$2.680.471.9%4.97%6.91%9511.7K
$54.50Aug 14$2.610.501.0%4.84%5.86%4451
$54.00Aug 7$2.520.520.1%4.67%4.76%64144
$55.00Aug 14$2.370.471.9%4.39%6.34%41140
$54.50Aug 7$2.280.491.0%4.23%5.25%38180
$56.00Aug 21$2.280.433.8%4.23%8.03%136.2K
$55.50Aug 14$2.170.442.9%4.02%6.90%3957
$54.00Jul 31$2.150.520.1%3.99%4.08%30433

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 45,268
Total Puts 28,800
Put/Call Ratio 0.64
Net Difference 16,468

Prior's Put/Call Breakdown

Total Calls 122,601
Total Puts 69,307
Put/Call Ratio 0.57
Net Difference 53,294

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