Tour v309
SLV
iShares Silver Trust
$54.05 -0.18%
(7/10 11:40) ◀
|
Friday, July 10, 2026 (11:45am)
January 2026
|
▶ (7/10 11:50)
◀ 7/10 11:45 ▶

Option Volume

Detail
ℹ
Current (07/10 11:45am) 93,619
Calls: 53,920 (58%)
Puts: 39,699 (42%)
Prior (07/08) 220,199
Calls: 138,505 (63%)
Puts: 81,694 (37%)
Current vs Prior -57.48%
Calls: -61.07% (Calls)
Puts: -51.41% (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 -64.84%
Calls: -67.00%
Puts: -61.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:45am) $8.62M
Calls: $6.16M (71%)
Puts: $2.46M (29%)
Prior (07/08) $20.61M
Calls: $9.76M (47%)
Puts: $10.85M (53%)
Current vs Prior -58.15%
Calls: -36.84%
Puts: -77.32%
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 -80.88%
Calls: -69.20%
Puts: -90.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:45am) 0.74
Prior (07/08) 0.59
Current vs Prior +24.83%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +13.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:45am) 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 1.31% | 2.63%1.31% | 5.09%4.16% | 12.45%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -63.86% | -41.93%-63.86% | -22.98%-26.69% | -8.13%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -56.00% | -36.58%-66.68% | -21.96%-27.26% | -6.86%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -63.86% | -41.93%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.30% | 8.43%
Calls: 15.00% | 8.33%
Puts: 19.61% | 8.54%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +77.25% | -22.73%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +50.12% | -14.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($6.16M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 57% 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
11:45BULLISHBULLISHBULLISH
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 463 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 710.3510.50$10.431.4%100.9247
$54.00Aug 213.203.25$3.231.5%1220.535.9K
$45.00Aug 79.409.55$9.481.6%--0.9043
$43.50Jul 1710.5010.70$10.601.9%--0.9925
$46.50Jul 317.858.00$7.931.9%400.9069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 148.408.55$8.481.8%60.823
$61.50Jul 317.657.80$7.731.9%--0.8770
$64.00Aug 710.1010.30$10.202.0%20.894
$53.00Aug 212.482.53$2.512.0%2490.427.4K
$64.00Jul 109.8510.05$9.952.0%31.001

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 148 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$56.00Jul 130.060.07$0.0714.3%4240.101.2K
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$55.50Jul 130.110.13$0.1216.7%6300.16431
$60.00Jul 200.110.13$0.1216.7%380.07233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%720.07283
$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

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 1310.4510.70$10.582.4%--1.0028
$44.00Jul 139.9510.20$10.072.5%--1.0062
$44.50Jul 139.459.70$9.572.6%--1.0026
$45.00Jul 138.959.20$9.072.8%--1.0014
$45.50Jul 138.458.70$8.572.9%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.902.06$1.988.1%211.00462
$56.50Jul 102.372.54$2.466.9%361.00270
$57.00Jul 102.873.05$2.966.1%61.00653
$57.50Jul 103.353.55$3.455.8%151.00119
$58.00Jul 103.854.05$3.955.1%71.00622

Most actively traded options today. High liquidity = easy entry/exit. 531 active (total vol 90.6K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.261.31$1.293.9%14.4K0.523.0K
$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 100.180.21$0.2015.0%3.4K0.553.3K
$60.00Jul 310.470.50$0.496.1%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.200.23$0.2213.6%5.4K0.1230.8K
$54.00Jul 100.130.16$0.1520.0%4.7K0.454.4K
$53.00Jul 100.010.02$0.0250.0%4.0K0.054.1K
$52.00Jul 100.010.02$0.0250.0%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. 82 strikes (avg 283.2%, max 606.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21336.4%47.6%606.4%311.9K
$44.00Jul 10Aug 7344.8%52.2%560.7%21247
$64.50Jul 10Jul 31294.8%47.3%522.7%3391
$64.00Jul 10Aug 21283.3%45.8%519.0%102.5K
$46.00Jul 10Aug 7300.8%49.0%513.8%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21336.4%47.6%606.4%388.9K
$44.00Jul 10Aug 14344.8%50.4%584.7%--122
$46.00Jul 10Aug 14300.8%47.5%533.5%3606
$64.00Jul 10Aug 21283.3%45.8%519.0%42.4K
$63.50Jul 10Jul 31271.6%46.5%484.0%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 2.00)

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. 275 found (best R:R 22.53, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.83$3.83$0.1722.53$48.83
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$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
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
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
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$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$0.05141.1%39.5%
$56.00Jul 10Jul 13$0.0672.4%29.1%
$51.50Jul 10Jul 13$0.0795.4%35.1%
$55.50Jul 10Jul 13$0.1068.1%28.6%
$52.00Jul 10Jul 13$0.1193.7%33.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0793.7%33.6%
$64.50Jul 17Jul 24$0.0759.4%51.6%
$59.50Jul 10Jul 17$0.08172.2%45.4%
$55.50Jul 10Jul 13$0.1068.1%28.6%
$52.50Jul 10Jul 13$0.1274.3%31.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.65% of stock, avg 10.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.20$0.15$0.35$53.65$54.350.65%
$54.50Jul 10$0.05$0.51$0.56$53.94$55.061.04%
$53.50Jul 10$0.59$0.04$0.63$52.87$54.131.17%
$55.00Jul 10$0.03$0.99$1.02$53.98$56.021.89%
$53.00Jul 10$1.08$0.02$1.10$51.90$54.102.04%
$54.00Jul 13$0.60$0.55$1.15$52.85$55.152.13%
$54.50Jul 13$0.37$0.82$1.19$53.31$55.692.20%
$53.50Jul 13$0.91$0.35$1.26$52.24$54.762.33%
$55.00Jul 13$0.21$1.16$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 4.56%)

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$0.15$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$0.05$0.15$0.20$53.80$54.70
$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. 97 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 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
$54.00$55.00$56.00Aug 21$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
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 183 found (best net $-0.09, 179 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.47$2.53
$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-$0.09$2.91
$47.00$45.001:2Jul 20-$0.01$1.99
$58.00$56.001:2Jul 20-$0.88$1.12
$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 5.05%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.730.481.8%5.05%6.81%10011.7K
$54.50Aug 14$2.660.500.8%4.92%5.75%4451
$55.00Aug 14$2.420.471.8%4.48%6.23%41140
$54.50Aug 7$2.320.490.8%4.29%5.12%76180
$56.00Aug 21$2.320.433.6%4.29%7.90%136.2K
$55.50Aug 14$2.230.452.7%4.13%6.81%3957
$55.00Aug 7$2.090.461.8%3.87%5.62%86490
$56.00Aug 14$2.000.423.6%3.70%7.31%4576
$57.00Aug 21$1.970.395.5%3.64%9.10%1324.4K
$54.50Jul 31$1.960.490.8%3.63%4.46%134124

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 53,920
Total Puts 39,699
Put/Call Ratio 0.74
Net Difference 14,221

Prior's Put/Call Breakdown

Total Calls 138,505
Total Puts 81,694
Put/Call Ratio 0.59
Net Difference 56,811

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