Tour v309
SLV
iShares Silver Trust
$54.11 -0.06%
(7/10 11:45) ◀
|
Friday, July 10, 2026 (11:50am)
January 2026
|
▶ (7/10 11:55)
◀ 7/10 11:50 ▶

Option Volume

Detail
ℹ
Current (07/10 11:50am) 94,979
Calls: 54,602 (57%)
Puts: 40,377 (43%)
Prior (07/08) 223,146
Calls: 139,819 (63%)
Puts: 83,327 (37%)
Current vs Prior -57.44%
Calls: -60.95% (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 -64.33%
Calls: -66.58%
Puts: -60.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:50am) $8.84M
Calls: $6.38M (72%)
Puts: $2.46M (28%)
Prior (07/08) $21.06M
Calls: $9.92M (47%)
Puts: $11.14M (53%)
Current vs Prior -58.02%
Calls: -35.71%
Puts: -77.88%
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 -80.40%
Calls: -68.13%
Puts: -90.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:50am) 0.74
Prior (07/08) 0.60
Current vs Prior +24.08%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +13.50%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:50am) 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 1.24% | 2.61%1.24% | 5.05%4.18% | 12.44%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.93% | -42.40%-65.93% | -23.63%-26.45% | -8.23%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -58.53% | -37.09%-68.60% | -22.62%-27.02% | -6.96%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.93% | -42.40%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.82% | 7.96%
Calls: 13.64% | 9.52%
Puts: 20.00% | 6.41%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +72.34% | -27.04%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +45.95% | -19.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.38M). 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
11:50BULLISHBULLISHBULLISH
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 464 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.709.85$9.771.5%--0.881.8K
$45.00Aug 79.459.60$9.521.6%--0.9243
$43.50Jul 1710.5510.75$10.651.9%--1.0025
$43.50Jul 1010.5010.70$10.601.9%241.0019
$43.50Jul 1310.5010.70$10.601.9%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.453.50$3.481.4%1120.5216.3K
$60.00Jul 175.906.00$5.951.7%420.9426.3K
$54.00Aug 212.922.97$2.951.7%7040.473.6K
$62.00Aug 148.358.50$8.431.8%60.823
$64.00Aug 2110.3010.50$10.401.9%10.842.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.050.06$0.0616.7%5.0K0.212.8K
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$60.00Jul 200.110.13$0.1216.7%380.07233
$55.50Jul 130.120.14$0.1315.4%6320.17431
$58.50Jul 170.150.16$0.166.3%1060.10898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%720.07283
$47.00Jul 200.100.12$0.1118.2%280.0548
$54.00Jul 100.110.13$0.1216.7%4.7K0.404.4K
$52.50Jul 130.130.14$0.147.1%3710.16260
$48.50Jul 200.150.18$0.1618.8%--0.0814

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 1010.5010.70$10.601.9%241.0019
$44.00Jul 1010.0010.20$10.102.0%111.00200
$44.50Jul 109.509.70$9.602.1%111.00225
$45.00Jul 109.009.20$9.102.2%311.0035
$45.50Jul 108.508.70$8.602.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.309.50$9.402.1%30.99--
$64.00Jul 109.8010.00$9.902.0%30.991
$61.00Jul 106.807.00$6.902.9%50.998
$61.50Jul 107.307.50$7.402.7%20.999
$62.00Jul 107.808.00$7.902.5%30.994

Most actively traded options today. High liquidity = easy entry/exit. 535 active (total vol 91.9K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.271.34$1.315.3%14.4K0.533.0K
$54.50Jul 100.050.06$0.0616.7%5.0K0.212.8K
$55.00Jul 100.020.03$0.0333.3%3.9K0.096.4K
$54.00Jul 100.210.24$0.2213.6%3.4K0.603.3K
$60.00Jul 310.470.50$0.496.1%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.200.21$0.214.8%5.4K0.1130.8K
$54.00Jul 100.110.13$0.1216.7%4.7K0.404.4K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$52.00Jul 100.000.01$0.01100.0%3.2K0.015.5K
$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 296.4%, max 617.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21341.7%47.6%617.2%311.9K
$44.00Jul 10Aug 7350.1%52.5%566.6%41247
$64.50Jul 10Jul 31296.7%47.2%528.8%3391
$64.00Jul 10Aug 21285.1%46.0%519.2%112.5K
$46.00Jul 10Aug 7305.6%49.4%519.1%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21341.7%47.6%617.2%388.9K
$44.00Jul 10Aug 14350.1%50.5%593.1%--122
$46.00Jul 10Aug 14305.6%47.5%543.6%3606
$64.00Jul 10Aug 21285.1%46.0%519.2%42.4K
$63.50Jul 10Jul 31273.3%46.4%489.6%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 9.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$61.00$62.00Aug 14$0.14$0.86$0.146.14$61.14
$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$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58
$48.00$47.00Aug 14$0.16$0.84$0.165.25$47.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$62.00$60.00Aug 14$1.70$1.70$0.305.67$60.30
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15
$58.00$56.00Jul 20$1.66$1.66$0.344.88$56.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0698.1%35.8%
$56.00Jul 10Jul 13$0.0671.6%28.9%
$52.50Jul 10Jul 13$0.0977.0%32.3%
$52.00Jul 10Jul 13$0.1081.2%34.5%
$55.50Jul 10Jul 13$0.1166.9%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 10Jul 13$0.05102.3%31.6%
$56.00Jul 10Jul 13$0.0671.6%28.9%
$58.50Jul 17Jul 20$0.0742.9%38.9%
$52.00Jul 10Jul 13$0.0881.2%34.5%
$55.50Jul 10Jul 13$0.0966.9%28.5%

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$0.22$0.12$0.34$53.66$54.340.63%
$54.50Jul 10$0.06$0.45$0.51$53.99$55.010.94%
$53.50Jul 10$0.66$0.03$0.69$52.81$54.191.28%
$55.00Jul 10$0.03$0.94$0.97$54.03$55.971.79%
$54.00Jul 13$0.63$0.52$1.15$52.85$55.152.13%
$53.00Jul 10$1.14$0.02$1.16$51.84$54.162.14%
$54.50Jul 13$0.40$0.78$1.18$53.32$55.682.18%
$53.50Jul 13$0.95$0.33$1.28$52.22$54.782.37%
$55.00Jul 13$0.23$1.14$1.37$53.63$56.372.53%
$55.50Jul 10$0.02$1.42$1.44$54.06$56.942.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.52%)

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$0.06$0.02$0.08$52.92$54.58
$54.50$53.50Jul 10$0.06$0.03$0.09$53.41$54.59
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$55.00$54.00Jul 10$0.03$0.12$0.15$53.85$55.15
$56.00$52.00Jul 13$0.07$0.09$0.16$51.84$56.16
$54.50$54.00Jul 10$0.06$0.12$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. 97 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (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
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 186 found (best net $-0.09, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.42$2.58
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$64.001:2Aug 7-$0.26$0.74
$62.00$63.001:2Aug 7-$0.34$0.66
$61.00$62.001:2Aug 7-$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-$0.83$1.17
$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. 133 found (best yield 5.10%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.760.481.6%5.10%6.75%10011.7K
$54.50Aug 14$2.670.500.7%4.93%5.66%4451
$55.00Aug 14$2.470.481.6%4.56%6.21%41140
$56.00Aug 21$2.350.433.5%4.34%7.84%136.2K
$54.50Aug 7$2.330.500.7%4.31%5.03%76180
$55.50Aug 14$2.250.452.6%4.16%6.73%3957
$55.00Aug 7$2.120.471.6%3.92%5.56%86490
$56.00Aug 14$2.020.423.5%3.73%7.23%4576
$54.50Jul 31$1.990.490.7%3.68%4.40%136124
$57.00Aug 21$1.990.395.3%3.68%9.02%1324.4K

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 54,602
Total Puts 40,377
Put/Call Ratio 0.74
Net Difference 14,225

Prior's Put/Call Breakdown

Total Calls 139,819
Total Puts 83,327
Put/Call Ratio 0.60
Net Difference 56,492

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