Tour v309
SLV
iShares Silver Trust
$54.08 -0.12%
(7/10 11:35) ◀
|
Friday, July 10, 2026 (11:40am)
January 2026
|
▶ (7/10 11:45)
◀ 7/10 11:40 ▶

Option Volume

Detail
ℹ
Current (07/10 11:40am) 91,316
Calls: 52,060 (57%)
Puts: 39,256 (43%)
Prior (07/08) 217,537
Calls: 136,527 (63%)
Puts: 81,010 (37%)
Current vs Prior -58.02%
Calls: -61.87% (Calls)
Puts: -51.54% (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 -65.70%
Calls: -68.14%
Puts: -61.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:40am) $8.28M
Calls: $5.89M (71%)
Puts: $2.39M (29%)
Prior (07/08) $20.32M
Calls: $9.59M (47%)
Puts: $10.74M (53%)
Current vs Prior -59.27%
Calls: -38.59%
Puts: -77.74%
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 -81.65%
Calls: -70.58%
Puts: -90.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:40am) 0.75
Prior (07/08) 0.59
Current vs Prior +27.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +15.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:40am) 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% | 2.61%1.28% | 5.07%4.22% | 12.48%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -64.89% | -42.37%-64.89% | -23.30%-25.76% | -7.91%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -57.26% | -37.06%-67.64% | -22.29%-26.33% | -6.64%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -64.89% | -42.37%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.73% | 8.87%
Calls: 14.29% | 11.48%
Puts: 29.17% | 6.25%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +122.64% | -18.70%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +88.56% | -10.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($5.89M). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 58% 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
11:40BULLISHBULLISHBULLISH
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 455 of results (avg 4.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 78.058.20$8.131.8%--0.8815
$43.50Jul 1010.4510.65$10.551.9%231.0019
$44.00Aug 710.3510.55$10.451.9%100.9247
$47.00Aug 77.607.75$7.682.0%360.8645
$44.00Jul 109.9510.15$10.052.0%111.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 710.1010.30$10.202.0%20.894
$64.00Jul 109.8510.05$9.952.0%30.991
$57.00Aug 214.704.80$4.752.1%50.61251
$63.50Jul 109.359.55$9.452.1%30.99--
$63.00Aug 79.159.35$9.252.2%50.8858

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.53, 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%140.044.0K
$60.00Jul 200.110.13$0.1216.7%380.07233
$58.50Jul 170.140.16$0.1513.3%1050.10898
$59.00Jul 200.150.18$0.1618.8%410.10171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 200.100.12$0.1118.2%280.0548
$52.50Jul 130.130.15$0.1414.3%3710.16260
$48.50Jul 200.150.18$0.1618.8%--0.0814
$49.50Jul 170.160.19$0.1816.7%1750.10173
$53.00Jul 130.200.23$0.2213.6%7350.24841

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%231.0019
$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
$62.50Jul 178.358.60$8.482.9%61.00807
$63.00Jul 178.859.10$8.982.8%91.006.4K
$63.50Jul 179.359.60$9.482.6%--1.001.9K
$64.00Jul 179.8510.10$9.982.5%41.002.3K
$64.50Jul 1710.3510.60$10.482.4%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 529 active (total vol 88.4K, top 13.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.281.31$1.302.3%13.4K0.523.0K
$54.50Jul 100.040.06$0.0540.0%4.8K0.192.8K
$55.00Jul 100.020.03$0.0333.3%3.9K0.086.4K
$54.00Jul 100.190.22$0.2114.3%3.4K0.573.3K
$60.00Jul 310.470.51$0.498.2%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.200.23$0.2213.6%5.4K0.1230.8K
$54.00Jul 100.110.14$0.1323.1%4.7K0.434.4K
$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 100.020.03$0.0333.3%3.2K0.119.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 79 strikes (avg 289.8%, max 603.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21333.7%47.5%603.2%311.9K
$44.00Jul 10Aug 7342.1%52.2%555.3%21247
$64.50Jul 10Jul 31291.7%47.3%516.4%3391
$64.00Jul 10Aug 21280.3%45.6%514.4%102.5K
$46.00Jul 10Aug 7298.4%49.0%508.9%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21333.7%47.5%603.2%388.9K
$44.00Jul 10Aug 14342.1%50.4%578.4%--122
$46.00Jul 10Aug 14298.4%47.7%525.8%3606
$64.00Jul 10Aug 21280.3%45.6%514.4%42.4K
$63.50Jul 10Jul 31268.7%46.5%478.0%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 9.00, 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
$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
$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$0.10$0.90$0.109.00$45.90
$50.00$49.00Jul 22$0.11$0.89$0.118.09$49.89
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57
$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 25.67, avg 1.54)

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$2.57$2.57$0.435.98$47.57
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
$50.00$50.50Jul 24$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$57.00Jul 15$0.90$0.90$0.109.00$57.10
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 7$0.89$0.89$0.118.09$61.11
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28

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$0.0695.0%36.0%
$56.00Jul 10Jul 13$0.0671.3%29.4%
$52.00Jul 10Jul 13$0.1187.4%33.9%
$55.50Jul 10Jul 13$0.1166.9%28.6%
$52.50Jul 10Jul 13$0.1674.1%32.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0671.3%29.4%
$64.50Jul 17Jul 24$0.0759.3%51.5%
$52.00Jul 10Jul 13$0.0887.4%33.9%
$59.50Jul 10Jul 17$0.08170.1%45.4%
$55.50Jul 10Jul 13$0.1166.9%28.6%

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$0.21$0.13$0.34$53.66$54.340.63%
$54.50Jul 10$0.05$0.48$0.53$53.97$55.030.98%
$53.50Jul 10$0.61$0.03$0.64$52.86$54.141.18%
$55.00Jul 10$0.03$0.96$0.99$54.01$55.991.83%
$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$0.80$1.18$53.32$55.682.18%
$53.50Jul 13$0.93$0.34$1.27$52.23$54.772.35%
$55.00Jul 13$0.23$1.13$1.36$53.64$56.362.51%
$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 4.55%)

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$0.03$0.06$53.44$55.06
$54.50$53.00Jul 10$0.05$0.02$0.07$52.93$54.57
$54.50$53.50Jul 10$0.05$0.03$0.08$53.42$54.58
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$55.00$54.00Jul 10$0.03$0.13$0.16$53.84$55.16
$56.00$52.00Jul 13$0.07$0.09$0.16$51.84$56.16
$54.50$54.00Jul 10$0.05$0.13$0.18$53.82$54.68
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68
$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. 98 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 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$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.09$0.9110.11
$57.00$58.00$59.00Jul 15$0.10$0.909.00

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 $-0.08, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.45$2.55
$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-$0.30$0.70
$63.00$64.001:2Aug 14-$0.39$0.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$47.00$45.001:2Jul 20-$0.01$1.99
$58.00$56.001:2Jul 20-$0.87$1.13
$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 5.07%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.740.481.7%5.07%6.77%10011.7K
$54.50Aug 14$2.680.500.8%4.96%5.73%4451
$55.00Aug 14$2.410.471.7%4.46%6.16%41140
$56.00Aug 21$2.340.433.5%4.33%7.88%136.2K
$54.50Aug 7$2.320.490.8%4.29%5.07%76180
$55.50Aug 14$2.240.452.6%4.14%6.77%3957
$55.00Aug 7$2.090.461.7%3.86%5.57%86490
$56.00Aug 14$2.000.423.5%3.70%7.25%4576
$54.50Jul 31$1.970.490.8%3.64%4.42%132124
$57.00Aug 21$1.970.395.4%3.64%9.04%1304.4K

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 52,060
Total Puts 39,256
Put/Call Ratio 0.75
Net Difference 12,804

Prior's Put/Call Breakdown

Total Calls 136,527
Total Puts 81,010
Put/Call Ratio 0.59
Net Difference 55,517

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