Tour v309
SLV
iShares Silver Trust
$53.89 -0.46%
(7/9 18:04) ◀
|
Friday, July 10, 2026 (9:35am)
January 2026
|
▶ (7/10 09:40)
◀ 7/10 09:35 ▶

Option Volume

Detail
ℹ
Current (07/10 9:35am) 5,161
Calls: 3,494 (68%)
Puts: 1,667 (32%)
Prior (07/08) 12,582
Calls: 4,597 (37%)
Puts: 7,985 (63%)
Current vs Prior -58.98%
Calls: -23.99% (Calls)
Puts: -79.12% (Puts)
Prior 7-Day Total 1,710,447
Calls: 1,052,153 (62%)
Puts: 658,294 (38%)
Prior 7-Day Average 244,349
Calls: 150,307 (62%)
Puts: 94,042 (38%)
Current vs Prior 7-Day Avg -97.89%
Calls: -97.68%
Puts: -98.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 9:35am) $326.0K
Calls: $207.7K (64%)
Puts: $118.3K (36%)
Prior (07/08) $1.30M
Calls: $292.5K (23%)
Puts: $1.01M (77%)
Current vs Prior -74.87%
Calls: -29.00%
Puts: -88.23%
Prior 7-Day Total $313.08M
Calls: $135.52M (43%)
Puts: $177.56M (57%)
Prior 7-Day Average $44.73M
Calls: $19.36M (43%)
Puts: $25.37M (57%)
Current vs Prior 7-Day Avg -99.27%
Calls: -98.93%
Puts: -99.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 9:35am) 0.48
Prior (07/08) 1.74
Current vs Prior -72.53%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -26.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 9:35am) 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 12,765,782
Calls: 8,692,873 (68%)
Puts: 4,072,909 (32%)
Prior 7-Day Average 1,823,683
Calls: 1,241,839 (68%)
Puts: 581,844 (32%)
Current vs Prior 7-Day Avg +21.43%
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 1.61% | 2.89%1.61% | 5.16%4.31% | 12.43%
Prior 2.66% | 4.11%4.11% | 6.57%5.88% | 13.28%
Current vs Prior -39.37% | -29.62%-60.75% | -21.52%-26.73% | -6.35%
Prior 7-Day Avg 2.90% | 4.05%3.73% | 6.56%5.69% | 13.48%
Current vs 7-Day Avg -44.40% | -28.54%-56.73% | -21.34%-24.40% | -7.80%
Prior 7-Day Eod 2.66% | 4.11%-- | ---- | --
Current vs 7-Day Eod -39.37% | -29.62%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.84% | 12.22%
Calls: 15.38% | 11.76%
Puts: 14.29% | 12.68%
Prior 16.04% | 8.03%
Calls: 15.12% | 8.06%
Puts: 16.95% | 8.00%
Current vs Prior -7.48% | +52.18%
Prior 7-Day Avg 12.23% | 10.41%
Calls: 12.18% | 9.91%
Puts: 12.27% | 10.91%
Current vs 7-Day Avg +21.37% | +17.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($207.7K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (3,494 calls vs 1,667 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BEARISHBULLISHBULLISH
12:25BEARISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BEARISHBULLISHBULLISH
12:05BEARISHBULLISHBULLISH
12:00BEARISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 398 of results (avg 5.1%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1510.3010.50$10.401.9%--1.0019
$43.50Jul 1010.2510.45$10.351.9%--1.0019
$44.00Jul 159.8010.00$9.902.0%--1.0030
$44.00Jul 109.759.95$9.852.0%--1.00200
$44.50Jul 159.309.50$9.402.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 105.105.15$5.131.0%10.99286
$64.50Jul 1710.5510.75$10.651.9%--0.972.0K
$63.00Aug 219.559.75$9.652.1%--0.834.2K
$60.00Aug 146.857.00$6.932.2%--0.7723
$60.00Aug 76.656.80$6.732.2%--0.8067

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 108 found (avg $0.57, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 170.050.06$0.0616.7%110.032.2K
$60.00Jul 170.080.09$0.0911.1%1160.0640.6K
$55.50Jul 130.120.13$0.137.7%70.15431
$58.00Jul 170.170.19$0.1811.1%10.127.5K
$54.00Jul 100.220.24$0.238.7%3570.433.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 170.080.09$0.0911.1%110.0411.7K
$53.50Jul 100.140.17$0.1618.8%850.329.7K
$52.50Jul 130.190.23$0.2119.0%110.21260
$46.50Jul 310.300.36$0.3318.2%--0.1077
$54.00Jul 100.320.37$0.3514.3%820.574.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 302 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.2510.45$10.351.9%--1.0019
$44.00Jul 109.759.95$9.852.0%--1.00200
$44.50Jul 109.259.45$9.352.1%--1.00225
$45.00Jul 108.758.95$8.852.3%--1.0035
$45.50Jul 108.258.45$8.352.4%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.50Jul 105.555.75$5.653.5%--0.9911
$60.00Jul 106.056.25$6.153.3%10.99903
$59.00Jul 105.105.15$5.131.0%10.99286
$58.00Jul 104.054.25$4.154.8%--0.99622
$57.50Jul 103.553.75$3.655.5%150.99119

Most actively traded options today. High liquidity = easy entry/exit. 163 active (total vol 5.0K, top 972)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.060.08$0.0728.6%9720.192.8K
$54.00Jul 100.220.24$0.238.7%3570.433.3K
$55.00Jul 311.661.76$1.715.8%3060.442.2K
$55.00Jul 100.020.03$0.0333.3%2100.076.4K
$55.00Jul 130.220.24$0.238.7%1630.24909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.060.08$0.0728.6%6710.154.1K
$50.00Aug 211.451.52$1.494.7%1070.2815.2K
$52.00Jul 170.540.61$0.5712.3%980.273.5K
$53.50Jul 171.061.12$1.095.5%900.441.3K
$53.50Jul 100.140.17$0.1618.8%850.329.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 86 strikes (avg 186.2%, max 497.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7301.8%52.3%477.3%--247
$45.00Jul 10Aug 21271.9%47.7%470.1%--1.9K
$64.00Jul 10Aug 21237.7%45.8%419.2%--2.5K
$64.50Jul 10Jul 31247.1%48.9%405.9%--391
$46.00Jul 10Aug 7242.5%49.0%395.0%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14301.8%50.5%497.9%--122
$45.00Jul 10Aug 21271.9%47.7%470.1%--8.9K
$46.00Jul 10Aug 14242.5%47.5%410.7%--606
$46.50Jul 10Aug 7228.0%48.1%373.6%--318
$47.50Jul 10Aug 7198.3%46.7%324.6%--483

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 21$0.15$0.85$0.155.67$61.15
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$0.12$0.88$0.127.33$49.88
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$50.00$49.00Jul 24$0.14$0.86$0.146.14$49.86
$48.00$45.00Aug 21$0.46$2.54$0.465.52$47.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 25.67, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$56.00Jul 20$4.50$4.50$0.509.00$56.50
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 10Jul 13$0.05141.2%51.3%
$49.50Jul 10Jul 13$0.05127.7%49.5%
$56.00Jul 10Jul 13$0.0676.6%32.4%
$51.00Jul 10Jul 13$0.0987.0%39.7%
$51.50Jul 10Jul 13$0.0986.8%37.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 10Jul 13$0.0577.5%34.4%
$57.00Jul 10Jul 13$0.0589.6%33.4%
$51.00Jul 10Jul 13$0.0687.0%39.7%
$51.50Jul 10Jul 13$0.0786.8%37.1%
$56.00Jul 10Jul 13$0.0777.2%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 1.08% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.23$0.35$0.58$53.42$54.581.08%
$53.50Jul 10$0.52$0.16$0.68$52.82$54.181.26%
$54.50Jul 10$0.07$0.70$0.77$53.73$55.271.43%
$53.00Jul 10$0.94$0.07$1.01$51.99$54.011.87%
$55.00Jul 10$0.03$1.19$1.22$53.78$56.222.26%
$54.00Jul 13$0.57$0.71$1.28$52.72$55.282.38%
$53.50Jul 13$0.85$0.48$1.33$52.17$54.832.47%
$54.50Jul 13$0.38$1.00$1.38$53.12$55.882.56%
$52.50Jul 10$1.39$0.04$1.43$51.07$53.932.65%
$53.00Jul 13$1.18$0.31$1.49$51.51$54.492.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 259 found (cheapest 0.13% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$52.50Jul 10$0.03$0.04$0.07$52.43$55.07
$55.00$53.00Jul 10$0.03$0.07$0.10$52.90$55.10
$54.50$52.50Jul 10$0.07$0.04$0.11$52.39$54.61
$54.50$53.00Jul 10$0.07$0.07$0.14$52.86$54.64
$56.00$51.50Jul 13$0.08$0.09$0.17$51.33$56.17
$55.00$53.50Jul 10$0.03$0.16$0.19$53.31$55.19
$55.50$51.50Jul 13$0.13$0.09$0.22$51.28$55.72
$56.00$52.00Jul 13$0.08$0.14$0.22$51.78$56.22
$54.50$53.50Jul 10$0.07$0.16$0.23$53.27$54.73
$54.00$52.50Jul 10$0.23$0.04$0.27$52.23$54.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
49/5051/52Jul 22$0.85$0.155.67$49.15$51.85
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
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Jul 22$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Jul 22$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$59.00$60.00$61.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 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 $-0.08, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.25$2.75
$60.50$63.001:2Jul 22-$0.02$2.48
$53.00$55.001:2Jul 22-$0.12$1.88
$59.00$60.001:2Jul 22-$0.11$0.89
$57.00$58.001:2Jul 22-$0.19$0.81
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
$45.00$44.001:2Jul 22-$0.05$0.95
$46.00$45.001:2Jul 22-$0.06$0.94
$47.00$46.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.66%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.2%5.66%5.86%1015.9K
$54.00Aug 14$2.800.520.2%5.20%5.40%--2.1K
$55.00Aug 21$2.630.472.1%4.88%6.94%1011.7K
$54.50Aug 14$2.560.491.1%4.75%5.88%--51
$54.00Aug 7$2.480.510.2%4.60%4.81%--144
$55.00Aug 14$2.340.462.1%4.34%6.40%--140
$54.50Aug 7$2.250.481.1%4.18%5.31%--180
$56.00Aug 21$2.230.423.9%4.14%8.05%16.2K
$55.50Aug 14$2.140.443.0%3.97%6.96%--57
$54.00Jul 31$2.120.510.2%3.93%4.14%--433

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 3,494
Total Puts 1,667
Put/Call Ratio 0.48
Net Difference 1,827

Prior's Put/Call Breakdown

Total Calls 4,597
Total Puts 7,985
Put/Call Ratio 1.74
Net Difference -3,388

Prior 7-Day Put/Call Summary

Total Calls 1,052,153
Total Puts 658,294
Average Put/Call Ratio 0.65
Ratio Trend Falling

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