Tour v309
SLV
iShares Silver Trust
$54.06 -0.16%
(7/10 11:20) ◀
|
Friday, July 10, 2026 (11:25am)
January 2026
|
▶ (7/10 11:30)
◀ 7/10 11:25 ▶

Option Volume

Detail
ℹ
Current (07/10 11:25am) 76,909
Calls: 46,185 (60%)
Puts: 30,724 (40%)
Prior (07/08) 196,165
Calls: 125,449 (64%)
Puts: 70,716 (36%)
Current vs Prior -60.79%
Calls: -63.18% (Calls)
Puts: -56.55% (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 -71.11%
Calls: -71.74%
Puts: -70.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:25am) $7.08M
Calls: $4.97M (70%)
Puts: $2.11M (30%)
Prior (07/08) $18.69M
Calls: $8.61M (46%)
Puts: $10.08M (54%)
Current vs Prior -62.10%
Calls: -42.29%
Puts: -79.02%
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 -84.30%
Calls: -75.18%
Puts: -91.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:25am) 0.67
Prior (07/08) 0.56
Current vs Prior +18.01%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +2.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 11:25am) 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 1.28% | 2.66%1.28% | 5.07%4.20% | 12.45%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -64.88% | -41.12%-64.88% | -23.28%-26.06% | -8.14%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -57.25% | -35.69%-67.63% | -22.26%-26.63% | -6.88%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -64.88% | -41.12%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.29% | 9.96%
Calls: 20.00% | 11.48%
Puts: 28.57% | 8.43%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +148.87% | -8.71%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +110.77% | +0.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($4.97M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.67.

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
11:25BULLISHBULLISHBULLISH
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 445 of results (avg 4.8%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.203.25$3.231.5%1110.535.9K
$45.00Aug 79.409.55$9.481.6%--0.9043
$43.50Jul 1510.5010.70$10.601.9%401.0019
$46.50Jul 317.858.00$7.931.9%400.8969
$44.00Aug 710.3510.55$10.451.9%--0.9147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 212.482.52$2.501.6%2470.427.4K
$62.00Aug 148.408.55$8.481.8%60.823
$64.50Jul 1710.3510.55$10.451.9%51.002.0K
$64.00Jul 179.8510.05$9.952.0%41.002.3K
$54.00Aug 212.932.99$2.962.0%7030.473.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.050.06$0.0616.7%4.5K0.202.8K
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$56.00Jul 130.070.08$0.0812.5%4060.101.2K
$60.00Jul 170.080.09$0.0911.1%9910.0640.6K
$60.00Jul 200.110.13$0.1216.7%380.07233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.060.07$0.0714.3%720.08283
$48.50Jul 170.110.13$0.1216.7%510.07159
$54.00Jul 100.140.15$0.156.7%2.0K0.454.4K
$52.50Jul 130.140.15$0.156.7%1770.17260
$51.00Jul 150.190.23$0.2119.0%590.14585

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 322 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4510.70$10.582.4%211.0019
$44.00Jul 109.9510.20$10.072.5%111.00200
$44.50Jul 109.459.70$9.572.6%111.00225
$45.00Jul 108.959.20$9.072.8%311.0035
$45.50Jul 108.458.70$8.572.9%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 178.358.60$8.482.9%61.00807
$63.00Jul 178.859.05$8.952.2%71.006.4K
$63.50Jul 179.359.55$9.452.1%--1.001.9K
$64.00Jul 179.8510.05$9.952.0%41.002.3K
$64.50Jul 1710.3510.55$10.451.9%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 519 active (total vol 74.2K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.261.33$1.305.4%10.4K0.523.0K
$54.50Jul 100.050.06$0.0616.7%4.5K0.202.8K
$55.00Jul 100.020.03$0.0333.3%3.9K0.086.4K
$54.00Jul 100.180.22$0.2020.0%3.0K0.553.3K
$60.00Jul 310.480.50$0.494.1%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.010.02$0.0250.0%4.0K0.054.1K
$52.00Jul 100.000.02$0.01200.0%3.2K0.035.5K
$53.50Jul 100.030.04$0.0425.0%3.2K0.149.7K
$54.00Jul 100.140.15$0.156.7%2.0K0.454.4K
$52.00Jul 170.490.54$0.529.6%1.7K0.253.5K

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 277.3%, max 583.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21324.6%47.5%583.3%311.9K
$44.00Jul 10Aug 7332.7%52.8%530.4%11247
$64.50Jul 10Jul 31284.5%47.3%501.3%3391
$64.00Jul 10Aug 21273.4%45.8%496.4%102.5K
$46.00Jul 10Aug 7290.2%49.3%488.8%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21324.6%47.5%583.3%358.9K
$44.00Jul 10Aug 14332.7%50.6%558.0%--122
$46.00Jul 10Aug 14290.2%47.6%509.2%3606
$64.00Jul 10Aug 21273.4%45.8%496.4%42.4K
$63.50Jul 10Jul 31262.1%46.5%463.9%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 22$0.10$0.90$0.109.00$49.90
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 25.67, avg 1.56)

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 31$0.85$0.85$0.155.67$49.85
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
$48.00$48.50Aug 7$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 15$0.90$0.90$0.109.00$57.10
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$63.00$62.00Aug 7$0.87$0.87$0.136.69$62.13
$62.00$60.00Aug 14$1.73$1.73$0.276.41$60.27
$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. 27 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05124.0%39.6%
$51.50Jul 10Jul 13$0.0692.1%36.6%
$56.00Jul 10Jul 13$0.0769.9%29.9%
$55.50Jul 10Jul 13$0.1165.7%28.7%
$52.00Jul 10Jul 13$0.1284.6%33.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0569.9%29.9%
$61.00Jul 10Jul 17$0.05222.3%48.4%
$62.00Jul 10Jul 17$0.05227.4%52.8%
$51.50Jul 10Jul 13$0.0692.1%36.6%
$52.00Jul 10Jul 13$0.0884.6%33.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.65% of stock, avg 10.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.20$0.15$0.35$53.65$54.350.65%
$54.50Jul 10$0.06$0.49$0.55$53.95$55.051.02%
$53.50Jul 10$0.61$0.04$0.65$52.85$54.151.20%
$55.00Jul 10$0.03$0.97$1.00$54.00$56.001.85%
$53.00Jul 10$1.09$0.02$1.11$51.89$54.112.05%
$54.00Jul 13$0.61$0.54$1.15$52.85$55.152.13%
$54.50Jul 13$0.38$0.83$1.21$53.29$55.712.24%
$53.50Jul 13$0.93$0.35$1.28$52.22$54.782.37%
$55.00Jul 13$0.22$1.16$1.38$53.62$56.382.55%
$55.50Jul 10$0.02$1.45$1.47$54.03$56.972.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.02$0.05$52.95$55.05
$55.00$53.50Jul 10$0.03$0.04$0.07$53.43$55.07
$54.50$53.00Jul 10$0.06$0.02$0.08$52.92$54.58
$54.50$53.50Jul 10$0.06$0.04$0.10$53.40$54.60
$56.50$52.00Jul 13$0.05$0.09$0.14$51.86$56.64
$56.00$52.00Jul 13$0.08$0.09$0.17$51.83$56.17
$55.00$54.00Jul 10$0.03$0.15$0.18$53.82$55.18
$56.50$52.50Jul 13$0.05$0.15$0.20$52.30$56.70
$54.50$54.00Jul 10$0.06$0.15$0.21$53.79$54.71
$55.50$52.00Jul 13$0.13$0.09$0.22$51.78$55.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 99 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
49/5051/52Jul 22$0.86$0.146.14$49.14$51.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 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. 186 found (best net $-0.07, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.45$2.55
$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-$0.30$0.70
$63.00$64.001:2Aug 14-$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$0.00$2.00
$58.00$56.001:2Jul 20-$0.84$1.16
$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. 132 found (best yield 5.05%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.730.481.7%5.05%6.79%9611.7K
$54.50Aug 14$2.680.500.8%4.96%5.77%4451
$55.00Aug 14$2.420.471.7%4.48%6.22%41140
$54.50Aug 7$2.320.500.8%4.29%5.11%40180
$56.00Aug 21$2.320.433.6%4.29%7.88%136.2K
$55.50Aug 14$2.240.452.7%4.14%6.81%3957
$55.00Aug 7$2.090.471.7%3.87%5.60%50490
$56.00Aug 14$2.010.423.6%3.72%7.31%4576
$54.50Jul 31$1.970.490.8%3.64%4.46%88124
$57.00Aug 21$1.970.395.4%3.64%9.08%954.4K

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 46,185
Total Puts 30,724
Put/Call Ratio 0.67
Net Difference 15,461

Prior's Put/Call Breakdown

Total Calls 125,449
Total Puts 70,716
Put/Call Ratio 0.56
Net Difference 54,733

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