Tour v309
SLV
iShares Silver Trust
$53.97 -0.31%
(7/10 13:30) ◀
|
Friday, July 10, 2026 (1:35pm)
January 2026
|
▶ (7/10 13:40)
◀ 7/10 13:35 ▶

Option Volume

Detail
ℹ
Current (07/10 1:35pm) 158,406
Calls: 98,550 (62%)
Puts: 59,856 (38%)
Prior (07/08) 289,103
Calls: 172,871 (60%)
Puts: 116,232 (40%)
Current vs Prior -45.21%
Calls: -42.99% (Calls)
Puts: -48.50% (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 -40.50%
Calls: -39.69%
Puts: -41.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:35pm) $18.44M
Calls: $14.51M (79%)
Puts: $3.94M (21%)
Prior (07/08) $26.78M
Calls: $16.01M (60%)
Puts: $10.77M (40%)
Current vs Prior -31.13%
Calls: -9.39%
Puts: -63.45%
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 -59.11%
Calls: -27.51%
Puts: -84.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:35pm) 0.61
Prior (07/08) 0.67
Current vs Prior -9.67%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:35pm) 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 1.22% | 2.56%1.22% | 4.95%4.08% | 12.28%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.35% | -43.48%-66.35% | -25.11%-28.22% | -9.36%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.04% | -38.27%-68.98% | -24.12%-28.77% | -8.11%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.35% | -43.48%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.82% | 6.96%
Calls: 17.65% | 4.82%
Puts: 20.00% | 9.09%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +92.83% | -36.21%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +63.31% | -29.67%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($14.51M) vs puts ($3.94M). Below-average activity with volume down 45% 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
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
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 479 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.609.75$9.681.5%100.881.8K
$56.00Jul 311.281.30$1.291.6%250.37600
$45.00Aug 79.309.45$9.381.6%--0.9243
$58.00Aug 211.591.62$1.611.9%1020.348.6K
$43.50Jul 1710.4510.65$10.551.9%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.359.50$9.431.6%30.841
$54.00Aug 212.953.00$2.981.7%2.0K0.473.6K
$62.00Aug 218.608.75$8.681.7%10.801.3K
$62.00Aug 148.458.60$8.521.8%60.823
$62.00Aug 78.308.45$8.381.8%20.8594

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
$59.00Jul 150.050.06$0.0616.7%1060.05282
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1180.07283
$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%2990.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4010.60$10.501.9%251.0019
$44.00Jul 109.9010.10$10.002.0%111.00200
$44.50Jul 109.409.60$9.502.1%111.00225
$45.00Jul 108.909.10$9.002.2%321.0035
$45.50Jul 108.358.60$8.482.9%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 107.908.10$8.002.5%30.994
$63.00Jul 108.909.15$9.032.8%50.99--
$63.50Jul 109.409.65$9.532.6%30.99--
$64.00Jul 109.9010.15$10.032.5%30.991
$60.50Jul 106.406.65$6.533.8%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 602 active (total vol 152.8K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.161.20$1.183.4%30.9K0.513.0K
$50.00Jul 174.154.30$4.223.6%10.1K0.8815.3K
$54.50Jul 100.020.03$0.0333.3%7.0K0.122.8K
$55.00Jul 100.010.02$0.0250.0%5.1K0.066.4K
$54.00Jul 100.100.13$0.1225.0%4.4K0.453.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.21$0.2010.0%15.7K0.1130.8K
$54.00Jul 100.130.16$0.1520.0%7.2K0.554.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.04$0.0366.7%3.7K0.149.7K
$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. 84 strikes (avg 396.8%, max 790.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7444.6%51.8%758.2%41247
$45.00Jul 10Aug 21400.1%47.3%746.5%421.9K
$64.00Jul 10Aug 21371.5%45.5%716.2%132.5K
$64.50Jul 10Jul 31386.4%48.3%699.8%17391
$46.00Jul 10Aug 7387.0%48.5%698.6%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14444.6%49.9%790.0%--122
$45.00Jul 10Aug 21400.1%47.3%746.5%738.9K
$46.00Jul 10Aug 14387.0%46.9%724.5%3606
$64.00Jul 10Aug 21371.5%45.5%716.2%42.4K
$63.50Jul 10Jul 31356.3%46.9%659.6%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 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$0.12$0.88$0.127.33$62.12
$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
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$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. 265 found (best R:R 30.82, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.50Jul 20$3.39$3.39$0.1130.82$48.39
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$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
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.90$1.90$0.1019.00$59.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$62.00$60.00Aug 14$1.74$1.74$0.266.69$60.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.06120.1%34.7%
$55.50Jul 10Jul 13$0.0793.2%27.3%
$52.00Jul 10Jul 13$0.0998.3%33.2%
$52.50Jul 10Jul 13$0.1391.7%30.7%
$55.00Jul 10Jul 13$0.1468.4%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 10Jul 17$0.05309.6%53.9%
$55.00Jul 10Jul 13$0.0768.4%26.2%
$52.00Jul 10Jul 13$0.0898.3%33.2%
$59.50Jul 10Jul 17$0.08248.6%44.9%
$62.50Jul 17Jul 24$0.1054.5%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.50% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.12$0.15$0.27$53.73$54.270.50%
$53.50Jul 10$0.51$0.03$0.54$52.96$54.041.00%
$54.50Jul 10$0.03$0.55$0.58$53.92$55.081.07%
$53.00Jul 10$0.99$0.02$1.01$51.99$54.011.87%
$54.00Jul 13$0.53$0.55$1.08$52.92$55.082.00%
$55.00Jul 10$0.02$1.10$1.12$53.88$56.122.08%
$54.50Jul 13$0.31$0.83$1.14$53.36$55.642.11%
$53.50Jul 13$0.83$0.35$1.18$52.32$54.682.19%
$55.00Jul 13$0.16$1.17$1.33$53.67$56.332.46%
$53.00Jul 13$1.19$0.22$1.41$51.59$54.412.61%

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
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$54.00$53.00Jul 10$0.12$0.02$0.14$52.86$54.14
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$54.00$53.50Jul 10$0.12$0.03$0.15$53.35$54.15
$55.50$51.50Jul 13$0.09$0.06$0.15$51.35$55.65
$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. 55 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00

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 $-0.07, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.29$1.21
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.27$0.73
$62.00$63.001:2Aug 7-$0.31$0.69
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-$0.92$1.08
$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. 142 found (best yield 5.74%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.1%5.74%5.80%2055.9K
$54.00Aug 14$2.810.520.1%5.21%5.26%492.1K
$55.00Aug 21$2.650.481.9%4.91%6.82%16911.7K
$54.50Aug 14$2.570.501.0%4.76%5.74%5651
$54.00Aug 7$2.490.520.1%4.61%4.67%112144
$55.00Aug 14$2.340.471.9%4.34%6.24%49140
$54.50Aug 7$2.260.491.0%4.19%5.17%88180
$56.00Aug 21$2.240.433.8%4.15%7.91%176.2K
$55.50Aug 14$2.140.442.8%3.97%6.80%4257
$54.00Jul 31$2.130.520.1%3.95%4.00%120433

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 98,550
Total Puts 59,856
Put/Call Ratio 0.61
Net Difference 38,694

Prior's Put/Call Breakdown

Total Calls 172,871
Total Puts 116,232
Put/Call Ratio 0.67
Net Difference 56,639

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