Tour v309
SLV
iShares Silver Trust
$53.87 -0.51%
(7/10 14:00) ◀
|
Friday, July 10, 2026 (2:05pm)
January 2026
|
▶ (7/10 14:10)
◀ 7/10 14:05 ▶

Option Volume

Detail
ℹ
Current (07/10 2:05pm) 170,912
Calls: 104,058 (61%)
Puts: 66,854 (39%)
Prior (07/08) 319,241
Calls: 191,427 (60%)
Puts: 127,814 (40%)
Current vs Prior -46.46%
Calls: -45.64% (Calls)
Puts: -47.69% (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 -35.81%
Calls: -36.32%
Puts: -34.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:05pm) $19.49M
Calls: $14.70M (75%)
Puts: $4.80M (25%)
Prior (07/08) $29.20M
Calls: $17.52M (60%)
Puts: $11.69M (40%)
Current vs Prior -33.25%
Calls: -16.11%
Puts: -58.95%
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 -56.78%
Calls: -26.56%
Puts: -80.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:05pm) 0.64
Prior (07/08) 0.67
Current vs Prior -3.78%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:05pm) 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 1.04% | 2.51%1.04% | 4.94%4.05% | 12.29%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.40% | -44.61%-71.40% | -25.25%-28.74% | -9.33%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.18% | -39.50%-73.64% | -24.27%-29.29% | -8.08%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.40% | -44.61%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.32% | 6.67%
Calls: 18.42% | 6.67%
Puts: 22.22% | 6.67%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +108.20% | -38.86%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +76.32% | -32.60%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($14.70M) vs puts ($4.80M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.64. 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
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
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 489 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.209.35$9.271.6%--0.9043
$46.50Aug 77.858.00$7.931.9%--0.8815
$43.50Jul 1510.3010.50$10.401.9%1641.0019
$43.50Jul 1010.2510.45$10.351.9%251.0019
$44.00Jul 159.8010.00$9.902.0%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.459.60$9.521.6%30.851
$62.00Aug 218.708.85$8.771.7%10.811.3K
$64.50Jul 1710.5510.75$10.651.9%50.982.0K
$52.00Aug 212.092.13$2.111.9%1410.382.1K
$64.00Aug 2110.4510.65$10.551.9%10.852.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 150.050.06$0.0616.7%1080.05282
$61.00Jul 170.060.07$0.0714.3%400.044.0K
$55.50Jul 130.070.08$0.0812.5%8240.12431
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.100.11$0.119.1%8460.075.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%730.0447
$46.00Jul 170.050.06$0.0616.7%240.033.4K
$45.00Jul 200.050.06$0.0616.7%10.0327
$48.00Jul 170.090.10$0.1010.0%1590.0613.1K
$48.50Jul 170.100.12$0.1118.2%650.07159

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 1010.2510.45$10.351.9%251.0019
$44.00Jul 109.759.95$9.852.0%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Jul 108.758.95$8.852.3%321.0035
$45.50Jul 108.258.45$8.352.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 108.058.25$8.152.5%30.994
$63.00Jul 109.059.25$9.152.2%50.99--
$63.50Jul 109.559.75$9.652.1%30.99--
$64.00Jul 1010.0510.25$10.152.0%30.991
$60.50Jul 106.556.75$6.653.0%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 609 active (total vol 164.7K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.14$1.132.7%31.0K0.493.0K
$50.00Jul 174.004.20$4.104.9%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.1K0.082.8K
$54.00Jul 100.030.05$0.0450.0%6.4K0.273.3K
$55.00Jul 100.010.02$0.0250.0%5.2K0.056.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.200.22$0.219.5%15.7K0.1230.8K
$54.00Jul 100.160.20$0.1822.2%7.8K0.734.4K
$53.00Jul 100.010.02$0.0250.0%4.9K0.064.1K
$53.50Jul 100.020.04$0.0366.7%3.8K0.169.7K
$52.00Jul 100.000.01$0.01100.0%3.2K0.025.5K

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 451.4%, max 909.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21476.4%47.2%909.9%421.9K
$44.00Jul 10Aug 7489.0%51.4%851.7%41247
$64.00Jul 10Aug 21416.3%45.6%813.1%132.5K
$64.50Jul 10Jul 31432.9%48.3%796.5%17391
$46.00Jul 10Aug 7424.9%48.4%778.6%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21476.4%47.2%909.9%778.9K
$44.00Jul 10Aug 14489.0%49.8%882.8%--122
$64.00Jul 10Aug 21416.3%45.6%813.1%42.4K
$46.00Jul 10Aug 14424.9%46.8%808.0%3606
$63.00Jul 10Aug 21382.5%44.8%753.4%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 found (best R:R 9.00, avg 1.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
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$0.45$2.55$0.455.67$47.55
$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
$49.50$49.00Aug 14$0.10$0.40$0.104.00$49.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 34.00, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.50Jul 20$3.40$3.40$0.1034.00$48.40
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
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
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$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. 21 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 10Jul 13$0.05247.5%46.2%
$49.50Jul 10Jul 13$0.05223.8%41.5%
$51.00Jul 10Jul 13$0.06152.5%35.5%
$51.50Jul 10Jul 13$0.06128.5%34.2%
$55.50Jul 10Jul 13$0.0791.0%27.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0791.0%27.4%
$52.00Jul 10Jul 13$0.08104.1%31.8%
$58.50Jul 10Jul 17$0.10217.9%43.3%
$55.00Jul 10Jul 13$0.1282.0%26.3%
$52.50Jul 10Jul 13$0.1395.9%30.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.41% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.04$0.18$0.22$53.78$54.220.41%
$53.50Jul 10$0.38$0.03$0.41$53.09$53.910.76%
$54.50Jul 10$0.02$0.67$0.69$53.81$55.191.28%
$53.00Jul 10$0.88$0.02$0.90$52.10$53.901.67%
$54.00Jul 13$0.46$0.60$1.06$52.94$55.061.97%
$53.50Jul 13$0.75$0.39$1.14$52.36$54.642.12%
$55.00Jul 10$0.02$1.16$1.18$53.82$56.182.19%
$54.50Jul 13$0.27$0.92$1.19$53.31$55.692.21%
$53.00Jul 13$1.13$0.24$1.37$51.63$54.372.54%
$52.50Jul 10$1.36$0.02$1.38$51.12$53.882.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$53.00Jul 10$0.02$0.02$0.04$52.96$54.54
$55.00$53.00Jul 10$0.02$0.02$0.04$52.96$55.04
$54.50$53.50Jul 10$0.02$0.03$0.05$53.45$54.55
$55.00$53.50Jul 10$0.02$0.03$0.05$53.45$55.05
$54.00$53.00Jul 10$0.04$0.02$0.06$52.94$54.06
$54.00$53.50Jul 10$0.04$0.03$0.07$53.43$54.07
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$55.50$51.50Jul 13$0.08$0.06$0.14$51.36$55.64
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$55.50$52.00Jul 13$0.08$0.09$0.17$51.83$55.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 9.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.90$0.109.00$52.10$54.90
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5152/53Aug 21$0.84$0.165.25$50.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$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. 186 found (best net $-0.07, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.07$1.43
$45.00$48.501:2Jul 20-$2.15$1.35
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.26$0.74
$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-$0.95$1.05
$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. 141 found (best yield 5.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.2%5.57%5.81%2055.9K
$54.00Aug 14$2.750.520.2%5.10%5.35%502.1K
$55.00Aug 21$2.590.472.1%4.81%6.91%17211.7K
$54.50Aug 14$2.510.491.2%4.66%5.83%5651
$54.00Aug 7$2.430.510.2%4.51%4.75%112144
$55.00Aug 14$2.300.462.1%4.27%6.37%50140
$54.50Aug 7$2.200.481.2%4.08%5.25%88180
$56.00Aug 21$2.190.424.0%4.07%8.02%176.2K
$55.50Aug 14$2.090.433.0%3.88%6.91%4257
$54.00Jul 31$2.060.510.2%3.82%4.07%140433

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 104,058
Total Puts 66,854
Put/Call Ratio 0.64
Net Difference 37,204

Prior's Put/Call Breakdown

Total Calls 191,427
Total Puts 127,814
Put/Call Ratio 0.67
Net Difference 63,613

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