Tour v309
SLV
iShares Silver Trust
$54.06 -0.15%
(7/10 11:25) ◀
|
Friday, July 10, 2026 (11:30am)
January 2026
|
▶ (7/10 11:35)
◀ 7/10 11:30 ▶

Option Volume

Detail
ℹ
Current (07/10 11:30am) 81,337
Calls: 47,595 (59%)
Puts: 33,742 (41%)
Prior (07/08) 200,913
Calls: 128,917 (64%)
Puts: 71,996 (36%)
Current vs Prior -59.52%
Calls: -63.08% (Calls)
Puts: -53.13% (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 -69.45%
Calls: -70.87%
Puts: -67.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:30am) $7.45M
Calls: $5.23M (70%)
Puts: $2.22M (30%)
Prior (07/08) $19.04M
Calls: $8.89M (47%)
Puts: $10.15M (53%)
Current vs Prior -60.86%
Calls: -41.13%
Puts: -78.12%
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 -83.48%
Calls: -73.86%
Puts: -91.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:30am) 0.71
Prior (07/08) 0.56
Current vs Prior +26.94%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +8.81%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:30am) 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 1.29% | 2.65%1.29% | 5.05%4.18% | 12.45%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -64.37% | -41.53%-64.37% | -23.56%-26.38% | -8.14%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -56.63% | -36.14%-67.16% | -22.55%-26.95% | -6.88%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -64.37% | -41.53%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.00% | 7.15%
Calls: 20.00% | 8.20%
Puts: 28.00% | 6.10%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +145.90% | -34.46%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +108.26% | -27.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($5.23M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 60% vs prior. Call-heavy open interest (1,514,769 calls vs 699,675 puts) suggests bullish positioning.

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 NEUTRAL
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
11:30BULLISHBULLISHBULLISH
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 457 of results (avg 4.7%, 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 1710.5010.70$10.601.9%--1.0025
$43.50Jul 1010.4510.65$10.551.9%221.0019
$44.00Jul 3110.2010.40$10.301.9%--0.9352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 148.408.55$8.481.8%60.823
$64.50Jul 1710.3510.55$10.451.9%50.982.0K
$61.50Jul 317.657.80$7.731.9%--0.8770
$53.00Aug 212.472.52$2.502.0%2470.427.4K
$64.00Jul 109.8510.05$9.952.0%30.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.050.06$0.0616.7%4.7K0.192.8K
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$56.00Jul 130.060.07$0.0714.3%4140.101.2K
$61.00Jul 170.060.07$0.0714.3%60.044.0K
$60.00Jul 170.080.09$0.0911.1%9930.0640.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.50Jul 170.110.13$0.1216.7%510.07159
$52.50Jul 130.130.15$0.1414.3%1770.17260
$50.00Jul 170.200.22$0.219.5%1.2K0.1230.8K
$49.00Jul 200.190.23$0.2119.0%--0.1029
$53.00Jul 130.210.23$0.229.1%7330.24841

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 1010.4510.65$10.551.9%221.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$44.50Jul 109.459.65$9.552.1%111.00225
$45.00Jul 108.959.15$9.052.2%311.0035
$45.50Jul 108.458.65$8.552.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.359.55$9.452.1%30.99--
$64.00Jul 109.8510.05$9.952.0%30.991
$61.00Jul 106.857.05$6.952.9%50.998
$61.50Jul 107.357.55$7.452.7%20.999
$62.00Jul 107.858.05$7.952.5%30.994

Most actively traded options today. High liquidity = easy entry/exit. 525 active (total vol 78.6K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.251.32$1.295.4%10.4K0.523.0K
$54.50Jul 100.050.06$0.0616.7%4.7K0.192.8K
$55.00Jul 100.020.03$0.0333.3%3.9K0.086.4K
$54.00Jul 100.180.22$0.2020.0%3.3K0.553.3K
$60.00Jul 310.470.50$0.496.1%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.130.16$0.1520.0%4.6K0.454.4K
$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
$52.00Jul 170.490.53$0.517.8%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 278.1%, max 590.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21327.3%47.4%590.6%311.9K
$44.00Jul 10Aug 7335.5%52.7%536.4%11247
$64.50Jul 10Jul 31287.1%47.4%506.0%3391
$64.00Jul 10Aug 21275.9%45.8%501.7%102.5K
$46.00Jul 10Aug 7292.6%49.2%494.6%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21327.3%47.4%590.6%358.9K
$44.00Jul 10Aug 14335.5%50.5%563.7%--122
$46.00Jul 10Aug 14292.6%47.6%514.5%3606
$64.00Jul 10Aug 21275.9%45.8%501.7%42.4K
$63.50Jul 10Jul 31264.5%46.5%468.3%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 8.09, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 22$0.11$0.89$0.118.09$49.89
$46.00$45.00Aug 14$0.11$0.89$0.118.09$45.89
$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. 272 found (best R:R 25.67, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$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
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

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
$50.50Jul 10Jul 13$0.05124.9%39.6%
$56.00Jul 10Jul 13$0.0670.6%28.8%
$51.50Jul 10Jul 13$0.0792.7%36.0%
$52.00Jul 10Jul 13$0.1185.2%33.8%
$55.50Jul 10Jul 13$0.1166.5%29.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0885.2%33.8%
$59.50Jul 10Jul 17$0.08167.7%45.5%
$55.50Jul 10Jul 13$0.0966.5%29.1%
$64.50Jul 17Jul 24$0.1059.4%51.6%
$52.50Jul 10Jul 13$0.1272.1%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.65% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.20$0.15$0.35$53.65$54.350.65%
$54.50Jul 10$0.06$0.50$0.56$53.94$55.061.04%
$53.50Jul 10$0.57$0.04$0.61$52.89$54.111.13%
$55.00Jul 10$0.03$1.00$1.03$53.97$56.031.91%
$53.00Jul 10$1.05$0.02$1.07$51.93$54.071.98%
$54.00Jul 13$0.61$0.54$1.15$52.85$55.152.13%
$54.50Jul 13$0.38$0.82$1.20$53.30$55.702.22%
$53.50Jul 13$0.91$0.35$1.26$52.24$54.762.33%
$55.00Jul 13$0.22$1.15$1.37$53.63$56.372.53%
$55.50Jul 10$0.02$1.47$1.49$54.01$56.992.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.55%)

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$0.04$0.09$0.13$51.87$56.63
$56.00$52.00Jul 13$0.07$0.09$0.16$51.84$56.16
$55.00$54.00Jul 10$0.03$0.15$0.18$53.82$55.18
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68
$54.50$54.00Jul 10$0.06$0.15$0.21$53.79$54.71
$56.00$52.50Jul 13$0.07$0.14$0.21$52.29$56.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 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$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$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
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 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

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.07, 180 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
$61.00$62.001:2Aug 7-$0.40$0.60
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-$0.86$1.14
$45.00$44.001:2Jul 24-$0.07$0.93
$46.00$45.001:2Jul 22-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.03%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.720.481.7%5.03%6.77%9911.7K
$54.50Aug 14$2.670.500.8%4.94%5.75%4451
$55.00Aug 14$2.420.471.7%4.48%6.22%41140
$54.50Aug 7$2.320.490.8%4.29%5.11%74180
$56.00Aug 21$2.320.433.6%4.29%7.88%136.2K
$55.50Aug 14$2.230.452.7%4.13%6.79%3957
$55.00Aug 7$2.090.471.7%3.87%5.60%66490
$56.00Aug 14$2.010.423.6%3.72%7.31%4576
$57.00Aug 21$1.960.395.4%3.63%9.06%1104.4K
$54.50Jul 31$1.950.490.8%3.61%4.42%92124

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 47,595
Total Puts 33,742
Put/Call Ratio 0.71
Net Difference 13,853

Prior's Put/Call Breakdown

Total Calls 128,917
Total Puts 71,996
Put/Call Ratio 0.56
Net Difference 56,921

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