Tour v309
SLV
iShares Silver Trust
$53.84 -0.55%
(7/10 15:00) ◀
|
Friday, July 10, 2026 (3:05pm)
January 2026
|
▶ (7/10 15:10)
◀ 7/10 15:05 ▶

Option Volume

Detail
ℹ
Current (07/10 3:05pm) 192,190
Calls: 117,030 (61%)
Puts: 75,160 (39%)
Prior (07/08) 346,973
Calls: 206,496 (60%)
Puts: 140,477 (40%)
Current vs Prior -44.61%
Calls: -43.33% (Calls)
Puts: -46.50% (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 -27.81%
Calls: -28.38%
Puts: -26.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:05pm) $22.10M
Calls: $16.41M (74%)
Puts: $5.69M (26%)
Prior (07/08) $31.54M
Calls: $19.68M (62%)
Puts: $11.86M (38%)
Current vs Prior -29.94%
Calls: -16.61%
Puts: -52.05%
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 -51.01%
Calls: -18.01%
Puts: -77.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:05pm) 0.64
Prior (07/08) 0.68
Current vs Prior -5.59%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:05pm) 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 0.98% | 2.41%0.98% | 4.79%3.92% | 12.18%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -72.91% | -46.63%-72.91% | -27.46%-30.99% | -10.10%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -67.03% | -41.71%-75.03% | -26.50%-31.52% | -8.86%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -72.91% | -46.63%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.09% | 10.15%
Calls: 22.86% | 8.45%
Puts: 33.33% | 11.86%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +187.81% | -6.97%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +143.75% | +2.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($16.41M). Below-average activity with volume down 45% 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
14:55BULLISHBULLISHBULLISH
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
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 491 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 170.670.68$0.681.5%8660.3519.2K
$55.00Aug 212.562.60$2.581.6%2490.4711.7K
$50.00Aug 215.405.50$5.451.8%490.728.5K
$43.50Jul 1010.2510.45$10.351.9%251.0019
$43.50Jul 1310.2510.45$10.351.9%--1.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.5010.65$10.581.4%10.852.4K
$63.00Aug 219.609.75$9.681.5%20.834.2K
$63.00Aug 149.459.60$9.521.6%30.861
$62.50Jul 318.758.90$8.821.7%10.9088
$62.00Aug 218.708.85$8.771.7%10.811.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 154 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.060.07$0.0714.3%8650.10431
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8520.075.0K
$55.00Jul 130.110.13$0.1216.7%2.1K0.18909
$58.50Jul 170.110.13$0.1216.7%1360.08898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%750.0447
$46.00Jul 170.050.06$0.0616.7%250.033.4K
$51.50Jul 130.060.07$0.0714.3%1470.08283
$47.00Jul 170.060.07$0.0714.3%400.0411.7K
$52.00Jul 130.090.10$0.1010.0%4480.12431

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 found (avg delta 0.83, 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
$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--
$61.00Jul 107.057.25$7.152.8%100.998

Most actively traded options today. High liquidity = easy entry/exit. 618 active (total vol 185.0K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.061.12$1.095.5%33.9K0.493.0K
$50.00Jul 174.004.10$4.052.5%10.1K0.8815.3K
$54.00Jul 100.010.02$0.0250.0%7.7K0.173.3K
$54.50Jul 100.000.01$0.01100.0%7.5K0.042.8K
$55.00Jul 100.000.01$0.01100.0%5.5K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.180.20$0.1910.5%15.7K0.1130.8K
$54.00Jul 100.150.21$0.1833.3%8.4K0.834.4K
$53.00Jul 100.000.01$0.01100.0%4.9K0.034.1K
$53.50Jul 100.000.01$0.01100.0%4.6K0.069.7K
$52.00Jul 100.000.01$0.01100.0%3.3K0.025.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 673.5%, max 1247.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7670.2%51.3%1205.8%41247
$45.00Jul 10Aug 21602.4%46.7%1188.8%471.9K
$64.00Jul 10Aug 21572.6%45.2%1167.4%172.5K
$64.50Jul 10Jul 31595.3%48.1%1136.8%24391
$46.00Jul 10Aug 7582.1%48.1%1110.1%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14670.2%49.7%1247.8%--122
$45.00Jul 10Aug 21602.4%46.7%1188.8%1158.9K
$64.00Jul 10Aug 21572.6%45.2%1167.4%42.4K
$46.00Jul 10Aug 14582.1%46.8%1145.0%4606
$63.00Jul 10Aug 21526.2%44.6%1081.1%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 9.00, avg 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 21$0.10$0.90$0.109.00$63.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$60.00$61.00Aug 21$0.15$0.85$0.155.67$60.15
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$0.45$2.55$0.455.67$47.55
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81
$49.00$48.50Aug 7$0.10$0.40$0.104.00$48.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 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$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
$51.50$52.00Jul 15$0.40$0.40$0.104.00$51.90
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.78$1.78$0.228.09$57.22
$63.00$62.00Aug 14$0.89$0.89$0.118.09$62.11
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$58.00$56.00Jul 20$1.70$1.70$0.305.67$56.30
$61.00$60.00Aug 21$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 $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.06208.1%36.7%
$55.50Jul 10Jul 13$0.06126.2%26.6%
$51.50Jul 10Jul 13$0.07175.1%35.0%
$52.00Jul 10Jul 13$0.07141.6%32.4%
$55.00Jul 10Jul 13$0.1193.6%25.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.05126.2%26.6%
$51.50Jul 10Jul 13$0.06175.1%35.0%
$52.00Jul 10Jul 13$0.09141.6%32.4%
$55.00Jul 10Jul 13$0.1093.6%25.5%
$58.50Jul 10Jul 17$0.10300.3%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 338 found (cheapest 0.37% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.02$0.18$0.20$53.80$54.200.37%
$53.50Jul 10$0.35$0.01$0.36$53.14$53.860.67%
$54.50Jul 10$0.01$0.69$0.70$53.80$55.201.30%
$53.00Jul 10$0.85$0.01$0.86$52.14$53.861.60%
$54.00Jul 13$0.42$0.59$1.01$52.99$55.011.88%
$53.50Jul 13$0.71$0.37$1.08$52.42$54.582.01%
$54.50Jul 13$0.23$0.89$1.12$53.38$55.622.08%
$55.00Jul 10$0.01$1.17$1.18$53.82$56.182.19%
$53.00Jul 13$1.07$0.23$1.30$51.70$54.302.41%
$52.50Jul 10$1.34$0.01$1.35$51.15$53.852.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$53.50Jul 10$0.02$0.01$0.03$53.47$54.03
$56.00$51.50Jul 13$0.05$0.07$0.12$51.38$56.12
$55.50$51.50Jul 13$0.07$0.07$0.14$51.36$55.64
$56.00$52.00Jul 13$0.05$0.10$0.15$51.85$56.15
$55.50$52.00Jul 13$0.07$0.10$0.17$51.83$55.67
$55.00$51.50Jul 13$0.12$0.07$0.19$51.31$55.19
$56.00$52.50Jul 13$0.05$0.14$0.19$52.31$56.19
$55.50$52.50Jul 13$0.07$0.14$0.21$52.29$55.71
$55.00$52.00Jul 13$0.12$0.10$0.22$51.78$55.22
$55.00$52.50Jul 13$0.12$0.14$0.26$52.24$55.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 8.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.06, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.13$1.37
$62.00$63.001:2Jul 20-$0.06$0.94
$62.00$63.001:2Jul 22-$0.06$0.94
$63.00$64.001:2Aug 7-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$47.00$45.001:2Jul 20$0.00$2.00
$58.00$56.001:2Jul 20-$0.93$1.07
$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. 139 found (best yield 5.57%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.3%5.57%5.87%2125.9K
$54.00Aug 14$2.710.510.3%5.03%5.33%842.1K
$55.00Aug 21$2.560.472.1%4.75%6.91%24911.7K
$54.50Aug 14$2.480.491.2%4.61%5.83%8551
$54.00Aug 7$2.390.510.3%4.44%4.74%118144
$55.00Aug 14$2.260.462.1%4.20%6.35%84140
$54.50Aug 7$2.170.481.2%4.03%5.26%94180
$56.00Aug 21$2.150.424.0%3.99%8.01%256.2K
$55.50Aug 14$2.060.433.1%3.83%6.91%8257
$54.00Jul 31$2.000.510.3%3.71%4.01%2.9K433

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 117,030
Total Puts 75,160
Put/Call Ratio 0.64
Net Difference 41,870

Prior's Put/Call Breakdown

Total Calls 206,496
Total Puts 140,477
Put/Call Ratio 0.68
Net Difference 66,019

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