Tour v309
SLV
iShares Silver Trust
$54.16 +0.04%
(7/10 11:50) ◀
|
Friday, July 10, 2026 (11:55am)
January 2026
|
▶ (7/10 12:00)
◀ 7/10 11:55 ▶

Option Volume

Detail
ℹ
Current (07/10 11:55am) 96,143
Calls: 55,236 (57%)
Puts: 40,907 (43%)
Prior (07/08) 225,406
Calls: 141,066 (63%)
Puts: 84,340 (37%)
Current vs Prior -57.35%
Calls: -60.84% (Calls)
Puts: -51.50% (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 -63.89%
Calls: -66.20%
Puts: -60.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 11:55am) $9.14M
Calls: $6.64M (73%)
Puts: $2.50M (27%)
Prior (07/08) $21.45M
Calls: $10.04M (47%)
Puts: $11.41M (53%)
Current vs Prior -57.41%
Calls: -33.87%
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 -79.74%
Calls: -66.81%
Puts: -90.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 11:55am) 0.74
Prior (07/08) 0.60
Current vs Prior +23.87%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +13.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 11:55am) 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 1.26% | 2.58%1.26% | 5.00%4.15% | 12.43%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.45% | -42.86%-65.45% | -24.26%-26.84% | -8.31%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -57.95% | -37.60%-68.16% | -23.26%-27.41% | -7.05%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.45% | -42.86%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.46% | 7.32%
Calls: 8.00% | 9.38%
Puts: 20.93% | 5.26%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +48.16% | -32.91%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +25.47% | -26.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($6.64M). Light premium activity with dollar volume down 57% 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
11:55BULLISHBULLISHBULLISH
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 469 of results (avg 4.7%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 217.207.30$7.251.4%180.81116
$54.00Aug 213.253.30$3.281.5%1350.535.9K
$45.00Aug 219.759.90$9.821.5%--0.881.8K
$46.00Aug 78.558.70$8.631.7%--0.8921
$58.00Aug 211.701.73$1.721.7%810.358.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.750.76$0.761.3%2370.3510.4K
$53.00Aug 212.442.48$2.461.6%4590.417.4K
$62.00Aug 218.508.65$8.571.8%--0.791.3K
$62.00Aug 148.308.45$8.381.8%60.823
$64.50Jul 1710.3010.50$10.401.9%50.982.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$56.00Jul 130.070.08$0.0812.5%4250.111.2K
$60.00Jul 200.110.13$0.1216.7%380.07233
$55.50Jul 130.120.14$0.1315.4%6390.17431
$58.50Jul 170.150.16$0.166.3%1060.10898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%720.07283
$54.00Jul 100.100.11$0.119.1%4.8K0.364.4K
$50.00Jul 150.110.13$0.1216.7%2570.08494
$52.50Jul 130.120.14$0.1315.4%3810.15260
$49.50Jul 170.150.17$0.1612.5%1760.09173

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 1310.5010.75$10.632.4%--1.0028
$44.00Jul 1310.0010.25$10.132.5%--1.0062
$44.50Jul 139.509.75$9.632.6%--1.0026
$45.00Jul 139.009.25$9.132.7%--1.0014
$45.50Jul 138.508.75$8.632.9%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.811.96$1.897.9%211.00462
$56.50Jul 102.302.46$2.386.7%361.00270
$57.00Jul 102.792.96$2.885.9%61.00653
$57.50Jul 103.303.50$3.405.9%151.00119
$58.00Jul 103.753.95$3.855.2%71.00622

Most actively traded options today. High liquidity = easy entry/exit. 541 active (total vol 92.8K, top 14.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.291.35$1.324.5%14.4K0.533.0K
$54.50Jul 100.050.07$0.0633.3%5.1K0.222.8K
$55.00Jul 100.020.03$0.0333.3%3.9K0.096.4K
$54.00Jul 100.240.26$0.258.0%3.5K0.643.3K
$60.00Aug 211.211.25$1.233.3%1.3K0.2749.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.21$0.2010.0%5.4K0.1130.8K
$54.00Jul 100.100.11$0.119.1%4.8K0.364.4K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$53.50Jul 100.020.03$0.0333.3%3.3K0.109.7K
$52.00Jul 100.000.01$0.01100.0%3.2K0.015.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 291.5%, max 629.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21345.5%47.3%629.8%311.9K
$44.00Jul 10Aug 7353.9%52.5%573.8%41247
$64.50Jul 10Jul 31297.9%47.4%528.9%3391
$46.00Jul 10Aug 7309.2%49.2%528.6%2158
$64.00Jul 10Aug 21286.1%45.8%524.9%112.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21345.5%47.3%629.8%398.9K
$44.00Jul 10Aug 14353.9%50.5%601.4%--122
$46.00Jul 10Aug 14309.2%47.7%548.6%3606
$64.00Jul 10Aug 21286.1%45.8%524.9%42.4K
$63.50Jul 10Jul 31274.2%46.2%493.2%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 2.00)

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
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
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. 273 found (best R:R 32.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$49.00$50.00Jul 31$0.81$0.81$0.194.26$49.81
$51.00$51.50Jul 15$0.40$0.40$0.104.00$51.40
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
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$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15
$62.00$60.00Aug 14$1.68$1.68$0.325.25$60.32
$59.00$58.00Jul 24$0.83$0.83$0.174.88$58.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0683.2%34.7%
$52.50Jul 10Jul 13$0.0779.1%32.1%
$56.00Jul 10Jul 13$0.0770.8%29.2%
$55.50Jul 10Jul 13$0.1165.9%28.2%
$53.00Jul 10Jul 13$0.2058.8%30.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 10Jul 17$0.05237.5%53.4%
$63.50Jul 10Jul 17$0.05274.2%57.0%
$64.00Jul 10Jul 17$0.05286.1%58.1%
$56.00Jul 10Jul 13$0.0670.8%29.2%
$52.00Jul 10Jul 13$0.0883.2%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 319 found (cheapest 0.66% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.25$0.11$0.36$53.64$54.360.66%
$54.50Jul 10$0.06$0.43$0.49$54.01$54.990.90%
$53.50Jul 10$0.68$0.03$0.71$52.79$54.211.31%
$55.00Jul 10$0.03$0.89$0.92$54.08$55.921.70%
$54.00Jul 13$0.64$0.50$1.14$52.86$55.142.10%
$53.00Jul 10$1.13$0.02$1.15$51.85$54.152.12%
$54.50Jul 13$0.41$0.76$1.17$53.33$55.672.16%
$53.50Jul 13$0.97$0.32$1.29$52.21$54.792.38%
$55.00Jul 13$0.24$1.10$1.34$53.66$56.342.47%
$55.50Jul 10$0.02$1.39$1.41$54.09$56.912.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.54%)

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$0.11$0.14$53.86$55.14
$54.50$54.00Jul 10$0.06$0.11$0.17$53.83$54.67
$56.00$52.00Jul 13$0.08$0.09$0.17$51.83$56.17
$56.50$52.50Jul 13$0.04$0.13$0.17$52.33$56.67
$56.00$52.50Jul 13$0.08$0.13$0.21$52.29$56.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 8.09, avg credit $0.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
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
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
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
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. 72 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
$44.00$45.00$46.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$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
$57.00$58.00$59.00Jul 15$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 $-0.08, 181 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-$0.26$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-$0.08$2.92
$47.00$45.001:2Jul 20-$0.02$1.98
$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. 133 found (best yield 5.11%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.770.491.6%5.11%6.67%11211.7K
$54.50Aug 14$2.670.510.6%4.93%5.56%4451
$55.00Aug 14$2.490.481.6%4.60%6.15%41140
$56.00Aug 21$2.360.443.4%4.36%7.75%156.2K
$54.50Aug 7$2.350.500.6%4.34%4.97%76180
$55.50Aug 14$2.270.452.5%4.19%6.67%3957
$55.00Aug 7$2.150.471.6%3.97%5.52%86490
$56.00Aug 14$2.030.423.4%3.75%7.15%4576
$54.50Jul 31$2.000.490.6%3.69%4.32%137124
$57.00Aug 21$2.000.395.2%3.69%8.94%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 55,236
Total Puts 40,907
Put/Call Ratio 0.74
Net Difference 14,329

Prior's Put/Call Breakdown

Total Calls 141,066
Total Puts 84,340
Put/Call Ratio 0.60
Net Difference 56,726

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