Tour v309
SLV
iShares Silver Trust
$54.02 -0.23%
(7/10 13:20) ◀
|
Friday, July 10, 2026 (1:25pm)
January 2026
|
▶ (7/10 13:30)
◀ 7/10 13:25 ▶

Option Volume

Detail
ℹ
Current (07/10 1:25pm) 156,751
Calls: 97,339 (62%)
Puts: 59,412 (38%)
Prior (07/08) 280,780
Calls: 168,090 (60%)
Puts: 112,690 (40%)
Current vs Prior -44.17%
Calls: -42.09% (Calls)
Puts: -47.28% (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 -41.13%
Calls: -40.43%
Puts: -42.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:25pm) $18.22M
Calls: $14.43M (79%)
Puts: $3.80M (21%)
Prior (07/08) $26.11M
Calls: $15.01M (57%)
Puts: $11.10M (43%)
Current vs Prior -30.19%
Calls: -3.90%
Puts: -65.77%
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 -59.60%
Calls: -27.92%
Puts: -84.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:25pm) 0.61
Prior (07/08) 0.67
Current vs Prior -8.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:25pm) 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 1.20% | 2.48%1.20% | 4.91%4.04% | 12.27%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.89% | -45.17%-66.89% | -25.74%-28.93% | -9.44%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.70% | -40.12%-69.48% | -24.76%-29.48% | -8.19%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.89% | -45.17%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.46% | 8.34%
Calls: 21.43% | 9.09%
Puts: 25.49% | 7.59%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +140.37% | -23.56%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +103.57% | -15.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($14.43M) vs puts ($3.80M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.61. 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
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
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 464 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.659.80$9.731.5%--0.881.8K
$43.50Jul 1010.4510.65$10.551.9%251.0019
$43.50Jul 1310.4510.65$10.551.9%--1.0028
$43.50Jul 1510.4510.65$10.551.9%1640.9919
$46.50Jul 317.807.95$7.881.9%400.9069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 214.704.75$4.721.1%50.62251
$55.00Aug 213.453.50$3.481.4%1260.5216.3K
$63.00Aug 149.309.45$9.381.6%30.851
$62.00Aug 148.408.55$8.481.8%60.823
$64.50Jul 1710.4010.60$10.501.9%51.002.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%370.042.4K
$61.00Jul 170.060.07$0.0714.3%390.044.0K
$60.00Jul 170.080.09$0.0911.1%1.3K0.0640.6K
$59.00Jul 170.100.12$0.1118.2%8200.085.0K
$57.50Jul 150.110.13$0.1216.7%970.10132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1120.07283
$48.00Jul 150.050.06$0.0616.7%720.0447
$45.00Jul 200.050.06$0.0616.7%10.0327
$48.00Jul 170.090.10$0.1010.0%1480.0513.1K
$50.00Jul 150.100.12$0.1118.2%2820.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4510.65$10.551.9%251.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$44.50Jul 109.459.65$9.552.1%111.00225
$45.00Jul 108.959.15$9.052.2%321.0035
$45.50Jul 108.458.65$8.552.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 178.408.60$8.502.4%71.00807
$63.00Jul 178.909.10$9.002.2%221.006.4K
$63.50Jul 179.409.60$9.502.1%--1.001.9K
$64.00Jul 179.9010.10$10.002.0%241.002.3K
$64.50Jul 1710.4010.60$10.501.9%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 594 active (total vol 151.4K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.201.26$1.234.9%30.9K0.523.0K
$50.00Jul 174.154.35$4.254.7%10.1K0.8915.3K
$54.50Jul 100.020.03$0.0333.3%6.9K0.122.8K
$55.00Jul 100.010.02$0.0250.0%5.1K0.066.4K
$54.00Jul 100.120.15$0.1421.4%4.3K0.543.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.180.20$0.1910.5%15.7K0.1130.8K
$54.00Jul 100.100.14$0.1233.3%7.1K0.464.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.054.1K
$53.50Jul 100.020.04$0.0366.7%3.7K0.139.7K
$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 392.6%, max 793.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21423.0%47.3%793.9%321.9K
$44.00Jul 10Aug 7433.7%52.0%734.6%41247
$64.00Jul 10Aug 21357.9%45.4%688.4%132.5K
$46.00Jul 10Aug 7378.1%48.7%677.1%2158
$64.50Jul 10Jul 31372.4%48.1%673.9%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21423.0%47.3%793.9%728.9K
$44.00Jul 10Aug 14433.7%50.1%765.9%--122
$46.00Jul 10Aug 14378.1%47.1%703.1%3606
$64.00Jul 10Aug 21357.9%45.4%688.4%42.4K
$63.50Jul 10Jul 31343.2%46.7%634.7%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$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$0.15$0.85$0.155.67$61.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$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$0.18$0.82$0.184.56$49.82
$49.00$48.00Aug 21$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 34.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.50Jul 20$3.40$3.40$0.1034.00$48.40
$45.00$48.00Aug 21$2.58$2.58$0.426.14$47.58
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
$50.00$50.50Jul 24$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$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
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.06119.3%35.4%
$55.50Jul 10Jul 13$0.0787.1%25.9%
$52.00Jul 10Jul 13$0.0898.2%33.4%
$52.50Jul 10Jul 13$0.1392.4%31.2%
$55.00Jul 10Jul 13$0.1562.8%26.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 10Jul 17$0.05328.3%55.4%
$63.50Jul 10Jul 17$0.05343.2%57.8%
$64.00Jul 10Jul 17$0.05357.9%58.9%
$64.50Jul 17Jul 24$0.0559.7%50.9%
$52.00Jul 10Jul 13$0.0898.2%33.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.48% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.14$0.12$0.26$53.74$54.260.48%
$54.50Jul 10$0.03$0.51$0.54$53.96$55.041.00%
$53.50Jul 10$0.57$0.03$0.60$52.90$54.101.11%
$55.00Jul 10$0.02$0.97$0.99$54.01$55.991.83%
$53.00Jul 10$1.04$0.02$1.06$51.94$54.061.96%
$54.00Jul 13$0.55$0.52$1.07$52.93$55.071.98%
$54.50Jul 13$0.32$0.79$1.11$53.39$55.612.05%
$53.50Jul 13$0.86$0.33$1.19$52.31$54.692.20%
$55.00Jul 13$0.17$1.16$1.33$53.67$56.332.46%
$53.00Jul 13$1.25$0.21$1.46$51.54$54.462.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.02$0.02$0.04$52.96$55.04
$54.50$53.00Jul 10$0.03$0.02$0.05$52.95$54.55
$55.00$53.50Jul 10$0.02$0.03$0.05$53.45$55.05
$54.50$53.50Jul 10$0.03$0.03$0.06$53.44$54.56
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$55.00$54.00Jul 10$0.02$0.12$0.14$53.86$55.14
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$54.50$54.00Jul 10$0.03$0.12$0.15$53.85$54.65
$56.50$52.50Jul 13$0.04$0.13$0.17$52.33$56.67
$55.50$52.00Jul 13$0.09$0.09$0.18$51.82$55.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 9.00, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
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
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Aug 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$0.07$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. 191 found (best net $-0.08, 187 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.30$1.20
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.25$0.75
$62.00$63.001:2Aug 7-$0.31$0.69
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-$0.84$1.16
$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. 131 found (best yield 4.94%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.670.481.8%4.94%6.76%16611.7K
$54.50Aug 14$2.610.500.9%4.83%5.72%5551
$55.00Aug 14$2.370.471.8%4.39%6.20%48140
$56.00Aug 21$2.270.433.7%4.20%7.87%176.2K
$54.50Aug 7$2.260.490.9%4.18%5.07%88180
$55.50Aug 14$2.150.442.7%3.98%6.72%4257
$55.00Aug 7$2.050.461.8%3.79%5.61%103490
$56.00Aug 14$1.960.423.7%3.63%7.29%4776
$57.00Aug 21$1.920.385.5%3.55%9.07%1424.4K
$54.50Jul 31$1.910.480.9%3.54%4.42%361124

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 97,339
Total Puts 59,412
Put/Call Ratio 0.61
Net Difference 37,927

Prior's Put/Call Breakdown

Total Calls 168,090
Total Puts 112,690
Put/Call Ratio 0.67
Net Difference 55,400

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