Tour v309
SLV
iShares Silver Trust
$54.22 +0.15%
(7/10 11:55) ◀
|
Friday, July 10, 2026 (12:00pm)
January 2026
|
▶ (7/10 12:05)
◀ 7/10 12:00 ▶

Option Volume

Detail
ℹ
Current (07/10 12:00pm) 98,815
Calls: 56,749 (57%)
Puts: 42,066 (43%)
Prior (07/08) 227,498
Calls: 142,306 (63%)
Puts: 85,192 (37%)
Current vs Prior -56.56%
Calls: -60.12% (Calls)
Puts: -50.62% (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 -62.89%
Calls: -65.27%
Puts: -59.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:00pm) $9.63M
Calls: $7.12M (74%)
Puts: $2.51M (26%)
Prior (07/08) $21.57M
Calls: $10.38M (48%)
Puts: $11.19M (52%)
Current vs Prior -55.34%
Calls: -31.44%
Puts: -77.52%
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 -78.65%
Calls: -64.44%
Puts: -89.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:00pm) 0.74
Prior (07/08) 0.60
Current vs Prior +23.82%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +13.78%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10 12:00pm) 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% | 2.58%1.24% | 5.04%4.13% | 12.41%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.00% | -42.92%-66.00% | -23.78%-27.25% | -8.42%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -58.61% | -37.66%-68.66% | -22.78%-27.81% | -7.15%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.00% | -42.92%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.34% | 9.28%
Calls: 9.68% | 8.70%
Puts: 25.00% | 9.86%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +77.66% | -14.94%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +50.46% | -6.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($7.12M). Light premium activity with dollar volume down 55% 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
12:00BULLISHBULLISHBULLISH
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 468 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.809.95$9.881.5%--0.881.8K
$43.50Jul 1710.6510.85$10.751.9%--0.9925
$43.50Jul 1010.6010.80$10.701.9%251.0019
$43.50Jul 1310.6010.80$10.701.9%--1.0028
$44.00Aug 710.4510.65$10.551.9%300.9347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.403.45$3.431.5%1120.5116.3K
$63.00Aug 219.309.45$9.381.6%20.824.2K
$65.00Jul 1710.7010.90$10.801.9%381.0031.7K
$64.00Aug 2110.2010.40$10.301.9%10.842.4K
$61.50Jul 317.507.65$7.582.0%--0.8770

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 162 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$54.50Jul 100.070.08$0.0812.5%5.3K0.272.8K
$56.00Jul 130.070.08$0.0812.5%4670.111.2K
$64.50Jul 240.090.10$0.1010.0%10.04359
$59.00Jul 170.120.14$0.1315.4%4130.095.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%720.07283
$49.50Jul 150.080.09$0.0911.1%10.0699
$50.00Jul 150.110.13$0.1216.7%2570.08494
$47.50Jul 200.110.13$0.1216.7%160.0626
$52.50Jul 130.120.13$0.137.7%3810.14260

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.6010.80$10.701.9%--1.0028
$44.00Jul 1310.1010.30$10.202.0%--1.0062
$44.50Jul 139.609.80$9.702.1%--1.0026
$45.00Jul 139.109.30$9.202.2%--1.0014
$45.50Jul 138.608.80$8.702.3%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.751.88$1.827.1%211.00462
$56.50Jul 102.172.38$2.289.2%361.00270
$57.00Jul 102.672.88$2.787.6%61.00653
$57.50Jul 103.203.40$3.306.1%151.00119
$58.00Jul 103.703.90$3.805.3%71.00622

Most actively traded options today. High liquidity = easy entry/exit. 556 active (total vol 95.6K, top 14.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.351.38$1.372.2%14.5K0.543.0K
$54.50Jul 100.070.08$0.0812.5%5.3K0.272.8K
$55.00Jul 100.030.04$0.0425.0%4.2K0.116.4K
$54.00Jul 100.290.32$0.319.7%3.6K0.703.3K
$60.00Aug 211.221.27$1.254.0%1.3K0.2749.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.070.09$0.0825.0%5.5K0.304.4K
$50.00Jul 170.180.21$0.2015.0%5.4K0.1130.8K
$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. 83 strikes (avg 296.4%, max 641.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21351.1%47.4%641.0%311.9K
$44.00Jul 10Aug 7359.5%52.6%582.9%41247
$65.00Jul 10Aug 21310.4%46.3%570.3%5322.5K
$46.00Jul 10Aug 7314.5%49.4%536.5%2158
$64.50Jul 10Jul 31298.6%47.7%526.6%13391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21351.1%47.4%641.0%468.9K
$44.00Jul 10Aug 14359.5%50.7%608.4%--122
$46.00Jul 10Aug 14314.5%47.8%557.5%3606
$64.00Jul 10Aug 21286.8%45.9%524.6%42.4K
$63.50Jul 10Jul 31274.7%46.2%494.8%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.00$65.00Aug 21$0.10$0.90$0.109.00$64.10
$61.00$62.00Aug 7$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.43$2.57$0.435.98$47.57
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85
$50.00$49.00Jul 31$0.17$0.83$0.174.88$49.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 270 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$50.00$51.00Jul 31$0.81$0.81$0.194.26$50.81
$53.00$53.50Jul 13$0.40$0.40$0.104.00$53.40
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.90$1.90$0.1019.00$59.10
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$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 $0.20, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0686.4%34.6%
$56.00Jul 10Jul 13$0.0769.0%28.2%
$52.50Jul 10Jul 13$0.1082.8%32.4%
$55.50Jul 10Jul 13$0.1263.5%27.4%
$53.00Jul 10Jul 13$0.1962.4%30.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.0669.0%28.2%
$52.00Jul 10Jul 13$0.0786.4%34.6%
$59.50Jul 10Jul 17$0.10172.1%44.4%
$52.50Jul 10Jul 13$0.1182.8%32.4%
$55.50Jul 10Jul 13$0.1163.5%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 326 found (cheapest 0.72% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.31$0.08$0.39$53.61$54.390.72%
$54.50Jul 10$0.08$0.36$0.44$54.06$54.940.81%
$53.50Jul 10$0.75$0.03$0.78$52.72$54.281.44%
$55.00Jul 10$0.04$0.82$0.86$54.14$55.861.59%
$54.50Jul 13$0.43$0.71$1.14$53.36$55.642.10%
$54.00Jul 13$0.69$0.47$1.16$52.84$55.162.14%
$53.00Jul 10$1.23$0.02$1.25$51.75$54.252.31%
$55.00Jul 13$0.26$1.02$1.28$53.72$56.282.36%
$53.50Jul 13$1.02$0.30$1.32$52.18$54.822.43%
$55.50Jul 10$0.02$1.31$1.33$54.17$56.832.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.13% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Jul 10$0.04$0.03$0.07$53.43$55.07
$54.50$53.50Jul 10$0.08$0.03$0.11$53.39$54.61
$55.00$54.00Jul 10$0.04$0.08$0.12$53.88$55.12
$56.50$52.00Jul 13$0.05$0.08$0.13$51.87$56.63
$54.50$54.00Jul 10$0.08$0.08$0.16$53.84$54.66
$56.00$52.00Jul 13$0.08$0.08$0.16$51.84$56.16
$56.50$52.50Jul 13$0.05$0.13$0.18$52.32$56.68
$56.00$52.50Jul 13$0.08$0.13$0.21$52.29$56.21
$55.50$52.00Jul 13$0.14$0.08$0.22$51.78$55.72
$56.50$53.00Jul 13$0.05$0.19$0.24$52.76$56.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 8.09, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
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
49/5051/52Jul 22$0.87$0.136.69$49.13$51.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 14$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 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$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 192 found (best net $-0.06, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.50$2.50
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$65.001:2Jul 20-$0.04$1.96
$64.00$65.001:2Aug 7-$0.25$0.75
$63.00$64.001:2Aug 7-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.77$1.23
$45.00$44.001:2Jul 22-$0.05$0.95
$46.00$45.001:2Jul 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 5.18%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.810.491.4%5.18%6.62%11611.7K
$54.50Aug 14$2.710.510.5%5.00%5.51%4451
$55.00Aug 14$2.520.481.4%4.65%6.09%41140
$54.50Aug 7$2.390.510.5%4.41%4.92%76180
$56.00Aug 21$2.390.443.3%4.41%7.69%166.2K
$55.50Aug 14$2.260.462.4%4.17%6.53%3957
$55.00Aug 7$2.160.481.4%3.98%5.42%86490
$56.00Aug 14$2.100.433.3%3.87%7.16%4576
$54.50Jul 31$2.040.500.5%3.76%4.28%138124
$57.00Aug 21$2.030.395.1%3.74%8.87%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 56,749
Total Puts 42,066
Put/Call Ratio 0.74
Net Difference 14,683

Prior's Put/Call Breakdown

Total Calls 142,306
Total Puts 85,192
Put/Call Ratio 0.60
Net Difference 57,114

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