Tour v309
SLV
iShares Silver Trust
$53.94 -0.38%
(7/10 15:50) ◀
|
Friday, July 10, 2026 (3:55pm)
January 2026
|
▶ (7/10 16:00)
◀ 7/10 15:55 ▶

Option Volume

Detail
ℹ
Current (07/10 3:55pm) 257,977
Calls: 161,228 (62%)
Puts: 96,749 (38%)
Prior (07/08) 399,294
Calls: 241,478 (60%)
Puts: 157,816 (40%)
Current vs Prior -35.39%
Calls: -33.23% (Calls)
Puts: -38.70% (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 -3.11%
Calls: -1.33%
Puts: -5.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:55pm) $26.21M
Calls: $19.82M (76%)
Puts: $6.39M (24%)
Prior (07/08) $35.33M
Calls: $21.51M (61%)
Puts: $13.81M (39%)
Current vs Prior -25.82%
Calls: -7.89%
Puts: -53.74%
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 -41.90%
Calls: -0.98%
Puts: -74.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:55pm) 0.60
Prior (07/08) 0.65
Current vs Prior -8.18%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -7.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:55pm) 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% | 2.34%1.04% | 4.75%3.74% | 12.07%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.43% | -48.37%-71.43% | -28.16%-34.05% | -10.95%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.23% | -43.61%-73.67% | -27.21%-34.56% | -9.72%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.43% | -48.37%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.89% | 6.19%
Calls: 17.78% | 6.49%
Puts: 20.00% | 5.88%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +93.55% | -43.26%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +63.91% | -37.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($19.82M) vs puts ($6.39M). Bullish P/C ratio of 0.60. 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
15:55BULLISHBULLISHBULLISH
15:50BULLISHBULLISHBULLISH
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
15:35BULLISHBULLISHBULLISH
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
15:10BULLISHBULLISHBULLISH
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 396 of results (avg 5.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 215.455.55$5.501.8%490.738.5K
$43.50Jul 1010.3510.55$10.451.9%251.0019
$43.50Jul 1510.3510.55$10.451.9%1641.0019
$44.00Jul 159.8510.05$9.952.0%--1.0030
$44.50Jul 159.359.55$9.452.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4010.55$10.481.4%90.852.4K
$63.00Aug 219.509.65$9.571.6%30.834.2K
$63.00Aug 149.359.50$9.431.6%30.861
$61.50Jul 317.707.85$7.781.9%10.8970
$64.00Jul 109.9510.15$10.052.0%30.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 109 found (avg $0.55, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.070.08$0.0812.5%2.6K0.12431
$55.00Jul 130.130.14$0.147.1%2.7K0.20909
$58.00Jul 170.140.16$0.1513.3%6990.107.5K
$64.00Jul 310.170.20$0.1915.8%50.07277
$60.00Jul 240.200.23$0.2213.6%1710.106.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.060.07$0.0714.3%5440.09431
$52.50Jul 130.100.12$0.1118.2%6730.15260
$45.00Jul 240.100.11$0.119.1%240.041.7K
$53.00Jul 130.170.19$0.1811.1%1.4K0.23841
$51.50Jul 150.180.20$0.1910.5%7040.15124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3510.55$10.451.9%251.0019
$44.00Jul 109.8010.50$10.156.9%111.00200
$44.50Jul 109.3010.00$9.657.3%111.00225
$45.00Jul 108.859.05$8.952.2%321.0035
$45.50Jul 108.358.55$8.452.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 108.959.15$9.052.2%50.99--
$63.50Jul 109.459.65$9.552.1%30.99--
$64.00Jul 109.9510.15$10.052.0%30.991
$61.00Jul 106.957.20$7.083.5%100.998
$61.50Jul 107.457.65$7.552.6%40.999

Most actively traded options today. High liquidity = easy entry/exit. 635 active (total vol 236.9K, top 34.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.031.12$1.088.3%34.1K0.493.0K
$60.00Aug 211.051.11$1.085.6%14.7K0.2549.9K
$54.00Jul 100.020.03$0.0333.3%12.7K0.273.3K
$50.00Jul 174.004.25$4.136.1%10.1K0.8915.3K
$54.50Jul 100.000.01$0.01100.0%7.9K0.042.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.160.20$0.1822.2%15.8K0.1130.8K
$54.00Jul 100.080.11$0.1030.0%9.3K0.734.4K
$52.00Jul 170.390.48$0.4420.5%5.3K0.243.5K
$53.00Jul 100.000.01$0.01100.0%5.0K0.034.1K
$53.50Jul 100.000.01$0.01100.0%4.7K0.059.7K

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 1096.2%, max 2347.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 71124.8%47.3%2279.3%2158
$47.50Jul 10Aug 7930.2%45.1%1963.2%124349
$44.00Jul 10Aug 71023.8%50.4%1929.5%41247
$45.00Jul 10Aug 21921.1%46.4%1884.0%2671.9K
$45.50Jul 10Jul 171189.1%61.0%1848.7%1040
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 141124.8%46.0%2347.1%4606
$45.50Jul 10Jul 241189.1%54.4%2086.6%1876
$44.00Jul 10Aug 141023.8%49.1%1986.0%--122
$47.50Jul 10Aug 7930.2%45.1%1963.2%3483
$45.00Jul 10Aug 21921.1%46.4%1884.0%6018.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 7.33, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$60.00$61.00Aug 21$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$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$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
$52.00$51.50Jul 20$0.10$0.40$0.104.00$51.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 found (best R:R 8.09, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.78$1.78$0.228.09$57.22
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$58.00$56.00Jul 20$1.72$1.72$0.286.14$56.28
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$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. 18 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.07223.6%30.6%
$55.50Jul 10Jul 13$0.07182.3%26.5%
$52.50Jul 10Jul 13$0.11172.2%28.8%
$55.00Jul 10Jul 13$0.13132.6%25.2%
$53.00Jul 10Jul 13$0.16119.1%26.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.05182.3%26.5%
$56.50Jul 10Jul 13$0.05275.7%31.7%
$52.00Jul 10Jul 13$0.06223.6%30.6%
$62.50Jul 17Jul 24$0.0656.3%46.9%
$52.50Jul 10Jul 13$0.10172.2%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.24% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.10$0.13$53.87$54.130.24%
$53.50Jul 10$0.46$0.01$0.47$53.03$53.970.87%
$54.50Jul 10$0.01$0.53$0.54$53.96$55.041.00%
$53.00Jul 10$0.95$0.01$0.96$52.04$53.961.78%
$54.00Jul 13$0.45$0.51$0.96$53.04$54.961.78%
$54.50Jul 13$0.25$0.80$1.05$53.45$55.551.95%
$53.50Jul 13$0.75$0.32$1.07$52.43$54.571.98%
$55.00Jul 10$0.01$1.07$1.08$53.92$56.082.00%
$53.00Jul 13$1.11$0.18$1.29$51.71$54.292.39%
$55.00Jul 13$0.14$1.18$1.32$53.68$56.322.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.00Jul 13$0.05$0.06$0.11$50.89$56.11
$56.00$52.00Jul 13$0.05$0.07$0.12$51.88$56.12
$55.50$51.00Jul 13$0.08$0.06$0.14$50.86$55.64
$55.50$52.00Jul 13$0.08$0.07$0.15$51.85$55.65
$56.00$52.50Jul 13$0.05$0.11$0.16$52.34$56.16
$55.50$52.50Jul 13$0.08$0.11$0.19$52.31$55.69
$55.00$51.00Jul 13$0.14$0.06$0.20$50.80$55.20
$55.00$52.00Jul 13$0.14$0.07$0.21$51.79$55.21
$56.00$53.00Jul 13$0.05$0.18$0.23$52.77$56.23
$55.00$52.50Jul 13$0.14$0.11$0.25$52.25$55.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 8.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$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
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$51.00$52.00$53.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 199 found (best net $-0.05, 196 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.501:2Jul 20-$2.20$1.30
$61.00$62.001:2Jul 22-$0.07$0.93
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.23$0.77
$62.00$63.001:2Aug 7-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$47.00$45.001:2Jul 20$0.00$2.00
$58.00$56.001:2Jul 20-$0.81$1.19
$46.00$45.001:2Jul 22-$0.08$0.92
$48.00$47.001:2Jul 22-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.56%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.1%5.56%5.67%2185.9K
$54.00Aug 14$2.700.520.1%5.01%5.12%842.1K
$55.00Aug 21$2.560.472.0%4.75%6.71%37211.7K
$54.50Aug 14$2.460.491.0%4.56%5.60%8551
$54.00Aug 7$2.380.520.1%4.41%4.52%166144
$55.00Aug 14$2.260.472.0%4.19%6.15%84140
$56.00Aug 21$2.150.423.8%3.99%7.80%2.5K6.2K
$54.50Aug 7$2.140.491.0%3.97%5.01%142180
$55.50Aug 14$2.070.442.9%3.84%6.73%8357
$54.00Jul 31$2.050.510.1%3.80%3.91%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 161,228
Total Puts 96,749
Put/Call Ratio 0.60
Net Difference 64,479

Prior's Put/Call Breakdown

Total Calls 241,478
Total Puts 157,816
Put/Call Ratio 0.65
Net Difference 83,662

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