Tour v309
SLV
iShares Silver Trust
$54.20 +0.11%
(7/10 12:05) ◀
|
Friday, July 10, 2026 (12:10pm)
January 2026
|
▶ (7/10 12:15)
◀ 7/10 12:10 ▶

Option Volume

Detail
ℹ
Current (07/10 12:10pm) 110,187
Calls: 66,963 (61%)
Puts: 43,224 (39%)
Prior (07/08) 239,905
Calls: 145,210 (61%)
Puts: 94,695 (39%)
Current vs Prior -54.07%
Calls: -53.89% (Calls)
Puts: -54.35% (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 -58.61%
Calls: -59.02%
Puts: -57.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:10pm) $10.96M
Calls: $8.34M (76%)
Puts: $2.62M (24%)
Prior (07/08) $22.13M
Calls: $11.04M (50%)
Puts: $11.09M (50%)
Current vs Prior -50.47%
Calls: -24.39%
Puts: -76.41%
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 -75.70%
Calls: -58.31%
Puts: -89.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:10pm) 0.65
Prior (07/08) 0.65
Current vs Prior -1.02%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:10pm) 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 1.27% | 2.62%1.27% | 5.00%4.13% | 12.42%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -64.96% | -42.08%-64.96% | -24.30%-27.21% | -8.36%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -57.35% | -36.74%-67.71% | -23.30%-27.77% | -7.10%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -64.96% | -42.08%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.91% | 7.12%
Calls: 25.00% | 8.82%
Puts: 26.83% | 5.41%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +165.47% | -34.74%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +124.83% | -28.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.34M) vs puts ($2.62M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 54% vs prior. Bullish P/C ratio of 0.65.

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 BULLISH
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
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
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 477 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 212.382.42$2.401.7%160.446.2K
$46.00Aug 78.608.75$8.681.7%--0.8921
$58.00Aug 211.711.74$1.731.7%870.358.6K
$55.00Aug 212.802.85$2.831.8%1180.4911.7K
$46.50Aug 78.158.30$8.231.8%--0.8815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.403.45$3.431.5%1130.5116.3K
$63.00Aug 219.359.50$9.431.6%20.824.2K
$63.00Aug 149.209.35$9.271.6%30.841
$62.00Aug 218.458.60$8.521.8%10.791.3K
$62.00Aug 148.308.45$8.381.8%60.823

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$60.50Jul 170.070.08$0.0812.5%--0.051.1K
$64.50Jul 240.090.10$0.1010.0%10.04359
$57.50Jul 150.120.14$0.1315.4%960.11132
$63.00Jul 240.120.13$0.137.7%250.06372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%860.07283
$49.50Jul 150.080.09$0.0911.1%10.0699
$50.00Jul 150.100.12$0.1118.2%2570.08494
$52.50Jul 130.120.14$0.1315.4%3810.15260
$49.00Jul 170.120.14$0.1315.4%1420.078.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.5510.75$10.651.9%251.0019
$44.00Jul 1010.0510.25$10.152.0%111.00200
$44.50Jul 109.559.75$9.652.1%111.00225
$45.00Jul 109.059.25$9.152.2%311.0035
$45.50Jul 108.558.75$8.652.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.259.45$9.352.1%30.99--
$64.00Jul 109.759.95$9.852.0%30.991
$61.50Jul 107.257.45$7.352.7%20.999
$62.00Jul 107.757.95$7.852.5%30.994
$60.00Jul 105.755.95$5.853.4%120.99903

Most actively traded options today. High liquidity = easy entry/exit. 561 active (total vol 106.8K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.311.36$1.343.7%22.8K0.533.0K
$54.50Jul 100.060.08$0.0728.6%5.6K0.252.8K
$55.00Jul 100.020.03$0.0333.3%4.4K0.096.4K
$54.00Jul 100.240.31$0.2825.0%3.6K0.663.3K
$60.00Jul 310.480.52$0.508.0%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.090.11$0.1020.0%5.5K0.344.4K
$50.00Jul 170.190.20$0.205.0%5.4K0.1130.8K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$53.50Jul 100.020.03$0.0333.3%3.5K0.109.7K
$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 304.5%, max 649.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21356.7%47.6%649.6%311.9K
$44.00Jul 10Aug 7365.3%52.4%597.3%41247
$65.00Jul 10Aug 21318.1%46.3%587.3%5322.5K
$46.00Jul 10Aug 7319.3%49.1%549.9%2158
$64.00Jul 10Aug 21294.0%45.6%545.1%122.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21356.7%47.6%649.6%468.9K
$44.00Jul 10Aug 14365.3%50.6%622.5%--122
$46.00Jul 10Aug 14319.3%47.5%572.3%3606
$64.00Jul 10Aug 21294.0%45.6%545.1%42.4K
$63.50Jul 10Jul 31281.7%46.3%508.8%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 8.09, avg 1.97)

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
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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$0.15$0.85$0.155.67$47.85
$50.00$49.00Jul 31$0.18$0.82$0.184.56$49.82
$51.00$50.50Jul 22$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 25.67, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
$49.50$50.00Aug 7$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$58.00$57.00Jul 15$0.89$0.89$0.118.09$57.11
$63.00$62.00Aug 14$0.89$0.89$0.118.09$62.11
$64.00$63.00Aug 21$0.87$0.87$0.136.69$63.13
$62.00$60.00Aug 14$1.73$1.73$0.276.41$60.27

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
$50.50Jul 10Jul 13$0.05138.5%40.7%
$51.00Jul 10Jul 13$0.05121.3%38.2%
$51.50Jul 10Jul 13$0.05104.0%36.5%
$56.00Jul 10Jul 13$0.0772.1%29.3%
$52.00Jul 10Jul 13$0.0986.5%34.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 10Jul 17$0.05177.2%44.7%
$52.00Jul 10Jul 13$0.0886.5%34.7%
$56.00Jul 10Jul 13$0.0872.1%29.3%
$52.50Jul 10Jul 13$0.1182.5%32.7%
$55.50Jul 10Jul 13$0.1366.8%28.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 0.70% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.28$0.10$0.38$53.62$54.380.70%
$54.50Jul 10$0.07$0.41$0.48$54.02$54.980.89%
$53.50Jul 10$0.71$0.03$0.74$52.76$54.241.37%
$55.00Jul 10$0.03$0.85$0.88$54.12$55.881.62%
$54.00Jul 13$0.68$0.50$1.18$52.82$55.182.18%
$54.50Jul 13$0.44$0.74$1.18$53.32$55.682.18%
$53.00Jul 10$1.19$0.02$1.21$51.79$54.212.23%
$53.50Jul 13$1.02$0.32$1.34$52.16$54.842.47%
$55.00Jul 13$0.26$1.09$1.35$53.65$56.352.49%
$55.50Jul 10$0.02$1.34$1.36$54.14$56.862.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 254 found (cheapest 0.11% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.50Jul 10$0.03$0.03$0.06$53.44$55.06
$54.50$53.50Jul 10$0.07$0.03$0.10$53.40$54.60
$55.00$54.00Jul 10$0.03$0.10$0.13$53.87$55.13
$56.50$52.00Jul 13$0.05$0.09$0.14$51.86$56.64
$54.50$54.00Jul 10$0.07$0.10$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$0.05$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$0.15$0.09$0.24$51.76$55.74
$56.50$53.00Jul 13$0.05$0.21$0.26$52.74$56.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 9.00, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
53/5454/55Jul 22$0.40$0.104.00$53.10$54.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$53.00$54.00$55.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.08, 192 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 22-$0.04$2.46
$45.00$49.001:2Jul 20-$1.55$2.45
$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-$0.08$2.92
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.80$1.20
$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 5.17%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.800.491.5%5.17%6.64%11811.7K
$54.50Aug 14$2.680.510.6%4.94%5.50%4451
$55.00Aug 14$2.500.481.5%4.61%6.09%41140
$54.50Aug 7$2.380.500.6%4.39%4.94%76180
$56.00Aug 21$2.380.443.3%4.39%7.71%166.2K
$55.50Aug 14$2.230.452.4%4.11%6.51%3957
$55.00Aug 7$2.150.471.5%3.97%5.44%91490
$56.00Aug 14$2.080.433.3%3.84%7.16%4576
$54.50Jul 31$2.030.500.6%3.75%4.30%146124
$57.00Aug 21$2.020.395.2%3.73%8.89%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 66,963
Total Puts 43,224
Put/Call Ratio 0.65
Net Difference 23,739

Prior's Put/Call Breakdown

Total Calls 145,210
Total Puts 94,695
Put/Call Ratio 0.65
Net Difference 50,515

Prior 7-Day Put/Call Summary

Total Calls 1,143,815
Total Puts 719,901
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