Tour v309
SLV
iShares Silver Trust
$54.07 -0.14%
(7/10 11:30) ◀
|
Friday, July 10, 2026 (11:35am)
January 2026
|
▶ (7/10 11:40)
◀ 7/10 11:35 ▶

Option Volume

Detail
ℹ
Current (07/10 11:35am) 86,808
Calls: 48,251 (56%)
Puts: 38,557 (44%)
Prior (07/08) 207,724
Calls: 133,534 (64%)
Puts: 74,190 (36%)
Current vs Prior -58.21%
Calls: -63.87% (Calls)
Puts: -48.03% (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 -67.40%
Calls: -70.47%
Puts: -62.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:35am) $7.63M
Calls: $5.28M (69%)
Puts: $2.35M (31%)
Prior (07/08) $19.73M
Calls: $9.19M (47%)
Puts: $10.54M (53%)
Current vs Prior -61.34%
Calls: -42.58%
Puts: -77.71%
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 -83.09%
Calls: -73.63%
Puts: -90.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:35am) 0.80
Prior (07/08) 0.56
Current vs Prior +43.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +22.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:35am) 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% | 2.63%1.29% | 5.01%4.16% | 12.45%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -64.38% | -41.95%-64.38% | -24.13%-26.72% | -8.16%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -56.64% | -36.60%-67.17% | -23.13%-27.29% | -6.90%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -64.38% | -41.95%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.50% | 8.88%
Calls: 15.00% | 11.67%
Puts: 28.00% | 6.10%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +120.29% | -18.61%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +86.56% | -10.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.28M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 58% vs prior. P/C ratio rising 44% - increased hedging/bearish 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
11:35BULLISHBULLISHBULLISH
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 445 of results (avg 4.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.722.76$2.741.5%990.4811.7K
$54.00Aug 213.203.25$3.231.5%1120.535.9K
$54.50Aug 142.672.72$2.701.9%440.5051
$43.50Jul 1010.4510.65$10.551.9%221.0019
$43.50Jul 1310.4510.65$10.551.9%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 148.408.55$8.481.8%60.823
$64.00Aug 2110.3510.55$10.451.9%10.842.4K
$61.50Jul 317.657.80$7.731.9%--0.8770
$64.00Jul 109.8510.05$9.952.0%30.991
$54.00Aug 212.943.00$2.972.0%7040.473.6K

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
$61.00Jul 170.060.07$0.0714.3%60.044.0K
$60.00Jul 170.080.09$0.0911.1%9930.0640.6K
$55.50Jul 130.110.13$0.1216.7%6300.16431
$59.00Jul 170.120.13$0.137.7%4130.085.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.130.15$0.1414.3%4.6K0.474.4K
$52.50Jul 130.130.15$0.1414.3%3710.16260
$49.50Jul 170.160.19$0.1816.7%1750.10173
$49.00Jul 200.190.22$0.2114.3%--0.1029
$53.00Jul 130.210.24$0.2213.6%7330.25841

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 1010.4510.65$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
$61.50Jul 107.357.55$7.452.7%20.999
$62.00Jul 107.858.05$7.952.5%30.994
$59.50Jul 105.355.55$5.453.7%--0.9911

Most actively traded options today. High liquidity = easy entry/exit. 526 active (total vol 84.0K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.251.29$1.273.1%10.4K0.523.0K
$54.50Jul 100.040.05$0.0520.0%4.8K0.172.8K
$55.00Jul 100.020.03$0.0333.3%3.9K0.086.4K
$54.00Jul 100.180.21$0.2015.0%3.4K0.543.3K
$60.00Jul 310.470.49$0.484.2%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.200.23$0.2213.6%5.4K0.1230.8K
$54.00Jul 100.130.15$0.1414.3%4.6K0.474.4K
$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

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 282.5%, max 597.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21329.7%47.3%597.2%311.9K
$44.00Jul 10Aug 7338.1%52.6%542.1%11247
$64.50Jul 10Jul 31290.1%47.4%511.7%3391
$64.00Jul 10Aug 21278.7%45.8%508.1%102.5K
$46.00Jul 10Aug 7294.7%49.1%499.9%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21329.7%47.3%597.2%388.9K
$44.00Jul 10Aug 14338.1%50.3%572.4%--122
$46.00Jul 10Aug 14294.7%47.5%520.2%3606
$64.00Jul 10Aug 21278.7%45.8%508.1%42.4K
$63.50Jul 10Jul 31267.3%46.6%473.7%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 207 found (best R:R 8.09, avg 1.97)

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
$61.00$62.00Aug 21$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$0.15$0.85$0.155.67$60.15
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$0.44$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. 273 found (best R:R 32.33, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.88$0.88$0.127.33$63.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0693.1%35.6%
$56.00Jul 10Jul 13$0.0671.7%29.2%
$52.00Jul 10Jul 13$0.1085.4%33.4%
$55.50Jul 10Jul 13$0.1067.7%28.7%
$52.50Jul 10Jul 13$0.1672.2%31.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0671.7%29.2%
$64.50Jul 17Jul 24$0.0759.5%51.7%
$52.00Jul 10Jul 13$0.0885.4%33.4%
$59.50Jul 10Jul 17$0.08169.6%45.6%
$55.50Jul 10Jul 13$0.1167.7%28.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.63% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.20$0.14$0.34$53.66$54.340.63%
$54.50Jul 10$0.05$0.50$0.55$53.95$55.051.02%
$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$56.031.90%
$53.00Jul 10$1.04$0.02$1.06$51.94$54.061.96%
$54.00Jul 13$0.60$0.55$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$0.36$1.27$52.23$54.772.35%
$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
$54.50$53.00Jul 10$0.05$0.02$0.07$52.93$54.57
$55.00$53.50Jul 10$0.03$0.04$0.07$53.43$55.07
$54.50$53.50Jul 10$0.05$0.04$0.09$53.41$54.59
$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$0.14$0.17$53.83$55.17
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68
$54.50$54.00Jul 10$0.05$0.14$0.19$53.81$54.69
$55.50$52.00Jul 13$0.12$0.09$0.21$51.79$55.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 9.00, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84

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
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 185 found (best net $-0.07, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.37$2.63
$60.50$63.001:2Jul 22-$0.04$2.46
$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$0.00$2.00
$58.00$56.001:2Jul 20-$0.92$1.08
$45.00$44.001:2Jul 22-$0.05$0.95
$46.00$45.001:2Jul 22-$0.06$0.94

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 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.720.481.7%5.03%6.75%9911.7K
$54.50Aug 14$2.670.500.8%4.94%5.73%4451
$55.00Aug 14$2.410.471.7%4.46%6.18%41140
$56.00Aug 21$2.320.433.6%4.29%7.86%136.2K
$54.50Aug 7$2.310.490.8%4.27%5.07%76180
$55.50Aug 14$2.230.452.6%4.12%6.77%3957
$55.00Aug 7$2.080.461.7%3.85%5.57%82490
$56.00Aug 14$2.000.423.6%3.70%7.27%4576
$57.00Aug 21$1.960.385.4%3.62%9.04%1264.4K
$54.50Jul 31$1.950.490.8%3.61%4.40%129124

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 48,251
Total Puts 38,557
Put/Call Ratio 0.80
Net Difference 9,694

Prior's Put/Call Breakdown

Total Calls 133,534
Total Puts 74,190
Put/Call Ratio 0.56
Net Difference 59,344

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