Tour v309
SLV
iShares Silver Trust
$54.07 -0.13%
(7/10 12:45) ◀
|
Friday, July 10, 2026 (12:50pm)
January 2026
|
▶ (7/10 12:55)
◀ 7/10 12:50 ▶

Option Volume

Detail
ℹ
Current (07/10 12:50pm) 144,571
Calls: 87,663 (61%)
Puts: 56,908 (39%)
Prior (07/08) 264,519
Calls: 158,501 (60%)
Puts: 106,018 (40%)
Current vs Prior -45.35%
Calls: -44.69% (Calls)
Puts: -46.32% (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 -45.70%
Calls: -46.35%
Puts: -44.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:50pm) $17.14M
Calls: $13.66M (80%)
Puts: $3.48M (20%)
Prior (07/08) $25.14M
Calls: $13.66M (54%)
Puts: $11.49M (46%)
Current vs Prior -31.82%
Calls: +0.05%
Puts: -69.71%
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 -61.99%
Calls: -31.73%
Puts: -86.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:50pm) 0.65
Prior (07/08) 0.67
Current vs Prior -2.95%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:50pm) 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 1.18% | 2.55%1.18% | 4.96%4.12% | 12.35%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -67.43% | -43.58%-67.43% | -24.97%-27.37% | -8.84%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -60.35% | -38.38%-69.98% | -23.98%-27.93% | -7.59%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -67.43% | -43.58%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.29% | 6.99%
Calls: 16.67% | 5.00%
Puts: 23.91% | 8.97%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +107.89% | -35.93%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +76.06% | -29.36%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($13.66M) vs puts ($3.48M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.65. 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 BULLISH
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
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
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 489 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.5510.75$10.651.9%--0.9925
$46.50Jul 317.908.05$7.981.9%400.9169
$43.50Jul 1010.5010.70$10.601.9%251.0019
$44.00Aug 710.3510.55$10.451.9%300.9347
$44.00Jul 3110.2510.45$10.351.9%--0.9552
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 212.902.93$2.921.0%1.7K0.473.6K
$55.00Aug 213.453.50$3.481.4%1140.5216.3K
$58.00Aug 215.355.45$5.401.9%100.66285
$64.50Jul 1710.3010.50$10.401.9%51.002.0K
$64.00Aug 2110.2510.45$10.351.9%10.842.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%290.042.4K
$59.00Jul 150.060.07$0.0714.3%1030.05282
$61.00Jul 170.060.07$0.0714.3%290.044.0K
$60.00Jul 170.080.09$0.0911.1%1.2K0.0640.6K
$55.50Jul 130.100.12$0.1118.2%7110.15431
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1090.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$49.50Jul 150.080.09$0.0911.1%10.0699
$54.00Jul 100.100.11$0.119.1%6.6K0.414.4K
$50.00Jul 150.100.12$0.1118.2%2570.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 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 101.862.01$1.947.7%331.00462
$56.50Jul 102.322.48$2.406.7%361.00270
$57.00Jul 102.822.99$2.915.8%61.00653
$57.50Jul 103.303.50$3.405.9%151.00119
$58.00Jul 103.804.00$3.905.1%131.00622

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 139.7K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.241.30$1.274.7%26.9K0.523.0K
$50.00Jul 174.254.45$4.354.6%10.1K0.8915.3K
$54.50Jul 100.030.04$0.0425.0%6.5K0.162.8K
$55.00Jul 100.010.02$0.0250.0%4.8K0.086.4K
$54.00Jul 100.160.19$0.1816.7%3.8K0.593.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.100.11$0.119.1%6.6K0.414.4K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$53.50Jul 100.020.03$0.0333.3%3.6K0.119.7K
$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. 82 strikes (avg 346.7%, max 717.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21386.7%47.3%717.4%311.9K
$44.00Jul 10Aug 7396.4%52.2%659.8%41247
$64.00Jul 10Aug 21324.5%45.5%613.8%122.5K
$46.00Jul 10Aug 7345.8%48.9%607.5%2158
$64.50Jul 10Jul 31337.7%47.9%605.7%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21386.7%47.3%717.4%648.9K
$44.00Jul 10Aug 14396.4%50.3%687.3%--122
$46.00Jul 10Aug 14345.8%47.2%632.1%3606
$64.00Jul 10Aug 21324.5%45.5%613.8%42.4K
$63.50Jul 10Jul 31311.1%46.7%566.3%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 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$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
$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$0.16$0.84$0.165.25$47.84
$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. 270 found (best R:R 29.77, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.87$3.87$0.1329.77$48.87
$47.00$48.00Jul 24$0.90$0.90$0.109.00$47.90
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$52.00$52.50Jul 17$0.40$0.40$0.104.00$52.40
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.87$1.87$0.1314.38$59.13
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.20, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 10Jul 13$0.05166.9%41.2%
$51.50Jul 10Jul 13$0.06110.3%35.8%
$52.00Jul 10Jul 13$0.0891.1%34.3%
$55.50Jul 10Jul 13$0.0977.3%27.4%
$52.50Jul 10Jul 13$0.1486.1%32.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0891.1%34.3%
$55.50Jul 10Jul 13$0.1177.3%27.4%
$52.50Jul 10Jul 13$0.1286.1%32.5%
$64.50Jul 17Jul 24$0.1559.5%50.6%
$55.00Jul 10Jul 13$0.1762.0%27.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.54% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.18$0.11$0.29$53.71$54.290.54%
$54.50Jul 10$0.04$0.46$0.50$54.00$55.000.92%
$53.50Jul 10$0.63$0.03$0.66$52.84$54.161.22%
$55.00Jul 10$0.02$0.93$0.95$54.05$55.951.76%
$54.00Jul 13$0.60$0.52$1.12$52.88$55.122.07%
$53.00Jul 10$1.12$0.02$1.14$51.86$54.142.11%
$54.50Jul 13$0.37$0.78$1.15$53.35$55.652.13%
$53.50Jul 13$0.92$0.34$1.26$52.24$54.762.33%
$55.00Jul 13$0.21$1.10$1.31$53.69$56.312.42%
$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 0.07% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.02$0.02$0.04$52.96$55.04
$55.00$53.50Jul 10$0.02$0.03$0.05$53.45$55.05
$54.50$53.00Jul 10$0.04$0.02$0.06$52.94$54.56
$54.50$53.50Jul 10$0.04$0.03$0.07$53.43$54.57
$55.00$54.00Jul 10$0.02$0.11$0.13$53.87$55.13
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$54.50$54.00Jul 10$0.04$0.11$0.15$53.85$54.65
$56.00$52.00Jul 13$0.06$0.09$0.15$51.85$56.15
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68
$55.50$52.00Jul 13$0.11$0.09$0.20$51.80$55.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 8.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82
48/4952/53Aug 21$0.79$0.213.76$48.21$52.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.09$0.9110.11
$53.00$54.00$55.00Aug 21$0.09$0.9110.11
$55.00$55.50$56.00Jul 13$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 15$0.07$0.9313.29
$49.00$50.00$51.00Aug 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. 187 found (best net $-0.07, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.46$2.54
$60.50$62.001:2Jul 22-$0.08$1.42
$62.00$63.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.27$0.73
$62.00$63.001:2Aug 7-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$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-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 4.99%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.700.481.7%4.99%6.71%13811.7K
$54.50Aug 14$2.650.500.8%4.90%5.70%5351
$55.00Aug 14$2.430.481.7%4.49%6.21%47140
$54.50Aug 7$2.330.500.8%4.31%5.10%84180
$56.00Aug 21$2.280.433.6%4.22%7.79%166.2K
$55.50Aug 14$2.210.452.6%4.09%6.73%4157
$55.00Aug 7$2.100.471.7%3.88%5.60%99490
$56.00Aug 14$2.000.423.6%3.70%7.27%4776
$54.50Jul 31$1.950.490.8%3.61%4.40%350124
$57.00Aug 21$1.930.395.4%3.57%8.99%1414.4K

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 87,663
Total Puts 56,908
Put/Call Ratio 0.65
Net Difference 30,755

Prior's Put/Call Breakdown

Total Calls 158,501
Total Puts 106,018
Put/Call Ratio 0.67
Net Difference 52,483

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