Tour v309
SLV
iShares Silver Trust
$53.90 -0.45%
(7/10 15:10) ◀
|
Friday, July 10, 2026 (3:11pm)
January 2026
|
▶ (7/10 15:15)
◀ 7/10 15:11 ▶

Option Volume

Detail
ℹ
Current (07/10) 195,210
Calls: 118,861 (61%)
Puts: 76,349 (39%)
Prior (07/09) 278,082
Calls: 143,583 (52%)
Puts: 134,499 (48%)
Current vs Prior -29.80%
Calls: -17.22% (Calls)
Puts: -43.23% (Puts)
Prior 7-Day Total 1,934,923
Calls: 1,174,800 (61%)
Puts: 760,123 (39%)
Prior 7-Day Average 276,417
Calls: 167,828 (61%)
Puts: 108,589 (39%)
Current vs Prior 7-Day Avg -29.38%
Calls: -29.18%
Puts: -29.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $22.67M
Calls: $17.02M (75%)
Puts: $5.65M (25%)
Prior (07/09) $223.25M
Calls: $15.60M (7%)
Puts: $207.65M (93%)
Current vs Prior -89.85%
Calls: +9.09%
Puts: -97.28%
Prior 7-Day Total $512.73M
Calls: $143.92M (28%)
Puts: $368.81M (72%)
Prior 7-Day Average $73.25M
Calls: $20.56M (28%)
Puts: $52.69M (72%)
Current vs Prior 7-Day Avg -69.05%
Calls: -17.23%
Puts: -89.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.64
Prior (07/09) 0.94
Current vs Prior -31.43%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -3.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 2,214,444
Calls: 1,514,769 (68%)
Puts: 699,675 (32%)
Prior (07/09) 2,170,960
Calls: 1,474,455 (68%)
Puts: 696,505 (32%)
Current vs Prior +2.00%
Prior 7-Day Total 13,067,149
Calls: 8,848,609 (68%)
Puts: 4,218,540 (32%)
Prior 7-Day Average 1,866,735
Calls: 1,264,087 (68%)
Puts: 602,648 (32%)
Current vs Prior 7-Day Avg +18.63%
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 1.00% | 2.43%1.00% | 4.81%3.93% | 12.21%
Prior 2.49% | 3.49%2.49% | 5.56%4.82% | 12.76%
Current vs Prior -59.82% | -30.38%-59.82% | -13.57%-18.41% | -4.35%
Prior 7-Day Avg 2.99% | 4.14%3.58% | 6.28%5.50% | 13.22%
Current vs 7-Day Avg -66.45% | -41.36%-72.02% | -23.48%-28.45% | -7.64%
Prior 7-Day Eod 2.49% | 3.49%-- | ---- | --
Current vs 7-Day Eod -59.82% | -30.38%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.76% | 8.90%
Calls: 26.19% | 10.67%
Puts: 33.33% | 7.14%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +204.92% | -18.42%
Prior 7-Day Avg 11.47% | 10.45%
Calls: 12.51% | 9.82%
Puts: 10.42% | 11.07%
Current vs 7-Day Avg +159.52% | -14.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($17.02M) vs puts ($5.65M). Light premium activity with dollar volume down 90% vs prior. Bullish P/C ratio of 0.64. P/C ratio dropping 31% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 490 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.509.65$9.571.6%150.881.8K
$45.00Aug 79.259.40$9.321.6%10.9043
$54.00Aug 213.053.10$3.081.6%2120.525.9K
$46.50Aug 77.858.00$7.931.9%--0.8815
$55.00Aug 212.602.65$2.631.9%2590.4711.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.409.55$9.481.6%30.851
$54.00Aug 212.953.00$2.981.7%2.0K0.483.6K
$62.00Aug 218.658.80$8.731.7%10.811.3K
$62.00Aug 148.508.65$8.571.8%60.833
$61.50Jul 317.757.90$7.831.9%--0.8970

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8520.075.0K
$58.50Jul 170.110.13$0.1216.7%1360.09898
$57.00Jul 150.120.14$0.1315.4%1360.11337
$55.00Jul 130.130.15$0.1414.3%2.1K0.20909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1480.07283
$48.00Jul 150.050.06$0.0616.7%750.0447
$47.00Jul 170.060.07$0.0714.3%400.0411.7K
$52.00Jul 130.080.09$0.0911.1%4680.11431
$50.00Jul 150.100.11$0.119.1%3390.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3010.50$10.401.9%251.0019
$44.00Jul 109.8010.00$9.902.0%111.00200
$44.50Jul 109.309.50$9.402.1%111.00225
$45.00Jul 108.809.00$8.902.2%321.0035
$45.50Jul 108.308.50$8.402.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.006.25$6.134.1%--1.0020
$62.00Jul 178.008.25$8.133.1%231.008.6K
$62.50Jul 178.508.75$8.632.9%71.00807
$63.00Jul 179.009.25$9.132.7%331.006.4K
$63.50Jul 179.509.75$9.632.6%--1.001.9K

Most actively traded options today. High liquidity = easy entry/exit. 622 active (total vol 187.6K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.15$1.133.5%33.9K0.503.0K
$50.00Jul 174.054.20$4.133.6%10.1K0.8915.3K
$54.00Jul 100.010.03$0.02100.0%7.8K0.243.3K
$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 170.180.19$0.195.3%15.8K0.1130.8K
$54.00Jul 100.100.14$0.1233.3%8.5K0.764.4K
$53.00Jul 100.000.01$0.01100.0%4.9K0.034.1K
$53.50Jul 100.000.01$0.01100.0%4.6K0.059.7K
$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. 84 strikes (avg 688.2%, max 1319.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7705.1%51.6%1265.9%41247
$45.00Jul 10Aug 21634.1%46.9%1251.6%471.9K
$64.00Jul 10Aug 21595.4%45.2%1216.6%172.5K
$64.50Jul 10Jul 31619.3%47.8%1194.4%24391
$46.00Jul 10Aug 7613.2%48.3%1170.7%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14705.1%49.7%1319.7%--122
$45.00Jul 10Aug 21634.1%46.9%1251.6%1158.9K
$64.00Jul 10Aug 21595.4%45.2%1216.6%42.4K
$46.00Jul 10Aug 14613.2%46.8%1211.4%4606
$63.00Jul 10Aug 21546.9%44.5%1129.8%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$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$0.19$0.81$0.194.26$49.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 9.00, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$53.50$54.00Jul 10$0.40$0.40$0.104.00$53.90
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$59.00$57.00Jul 22$1.77$1.77$0.237.70$57.23
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.19, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.06152.6%32.1%
$55.50Jul 10Jul 13$0.07127.6%27.5%
$52.50Jul 10Jul 13$0.12117.0%30.5%
$55.00Jul 10Jul 13$0.1393.3%26.2%
$53.00Jul 10Jul 13$0.2180.3%28.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.07160.3%28.8%
$52.00Jul 10Jul 13$0.08152.6%32.1%
$59.50Jul 10Jul 17$0.08365.8%44.9%
$55.50Jul 10Jul 13$0.09127.6%27.5%
$58.50Jul 10Jul 17$0.10310.2%42.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.26% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.02$0.12$0.14$53.86$54.140.26%
$53.50Jul 10$0.42$0.01$0.43$53.07$53.930.80%
$54.50Jul 10$0.01$0.62$0.63$53.87$55.131.17%
$53.00Jul 10$0.91$0.01$0.92$52.08$53.921.71%
$54.00Jul 13$0.45$0.56$1.01$52.99$55.011.87%
$55.00Jul 10$0.01$1.08$1.09$53.91$56.092.02%
$53.50Jul 13$0.75$0.36$1.11$52.39$54.612.06%
$54.50Jul 13$0.26$0.85$1.11$53.39$55.612.06%
$53.00Jul 13$1.12$0.22$1.34$51.66$54.342.49%
$55.00Jul 13$0.14$1.23$1.37$53.63$56.372.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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
$56.00$52.50Jul 13$0.05$0.14$0.19$52.31$56.19
$55.00$51.50Jul 13$0.14$0.06$0.20$51.30$55.20
$55.50$52.50Jul 13$0.08$0.14$0.22$52.28$55.72
$55.00$52.00Jul 13$0.14$0.09$0.23$51.77$55.23
$56.00$53.00Jul 13$0.05$0.22$0.27$52.73$56.27
$55.00$52.50Jul 13$0.14$0.14$0.28$52.22$55.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 9.00, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
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. 70 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 15$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 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. 189 found (best net $-0.07, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.12$1.38
$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-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$47.00$45.001:2Jul 20-$0.01$1.99
$58.00$56.001:2Jul 20-$0.90$1.10
$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 5.66%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.2%5.66%5.84%2125.9K
$54.00Aug 14$2.730.520.2%5.06%5.25%842.1K
$55.00Aug 21$2.600.472.0%4.82%6.86%25911.7K
$54.50Aug 14$2.490.491.1%4.62%5.73%8551
$54.00Aug 7$2.440.520.2%4.53%4.71%118144
$55.00Aug 14$2.270.462.0%4.21%6.25%84140
$56.00Aug 21$2.190.423.9%4.06%7.96%266.2K
$54.50Aug 7$2.170.481.1%4.03%5.14%94180
$54.00Jul 31$2.070.510.2%3.84%4.03%2.9K433
$55.50Aug 14$2.060.433.0%3.82%6.79%8257

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 118,861
Total Puts 76,349
Put/Call Ratio 0.64
Net Difference 42,512

Prior's Put/Call Breakdown

Total Calls 143,583
Total Puts 134,499
Put/Call Ratio 0.94
Net Difference 9,084

Prior 7-Day Put/Call Summary

Total Calls 1,174,800
Total Puts 760,123
Average Put/Call Ratio 0.67
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