Tour v309
SLV
iShares Silver Trust
$53.95 -0.35%
$54.09 (+0.27%)🌙
as of 07/10 06:04 PM
(7/10 16:20) ◀
|
Friday, July 10, 2026 (6:04pm)
January 2026
|
▶ (7/13 09:35)
◀ 7/10 18:04 ▶

Option Volume

Detail
ℹ
Current (07/10) 271,348
Calls: 165,243 (61%)
Puts: 106,105 (39%)
Prior (07/09) 278,082
Calls: 143,583 (52%)
Puts: 134,499 (48%)
Current vs Prior -2.42%
Calls: +15.09% (Calls)
Puts: -21.11% (Puts)
Prior 7-Day Total 1,884,571
Calls: 1,136,863 (60%)
Puts: 747,708 (40%)
Prior 7-Day Average 269,224
Calls: 162,409 (60%)
Puts: 106,815 (40%)
Current vs Prior 7-Day Avg +0.79%
Calls: +1.74%
Puts: -0.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $26.95M
Calls: $20.57M (76%)
Puts: $6.38M (24%)
Prior (07/09) $223.25M
Calls: $15.60M (7%)
Puts: $207.65M (93%)
Current vs Prior -87.93%
Calls: +31.85%
Puts: -96.93%
Prior 7-Day Total $507.35M
Calls: $143.55M (28%)
Puts: $363.79M (72%)
Prior 7-Day Average $72.48M
Calls: $20.51M (28%)
Puts: $51.97M (72%)
Current vs Prior 7-Day Avg -62.81%
Calls: +0.30%
Puts: -87.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.64
Prior (07/09) 0.94
Current vs Prior -31.45%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -5.10%
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 13,360,712
Calls: 9,045,537 (68%)
Puts: 4,315,175 (32%)
Prior 7-Day Average 1,908,673
Calls: 1,292,219 (68%)
Puts: 616,453 (32%)
Current vs Prior 7-Day Avg +16.02%
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 1.11% | 2.37%1.11% | 4.73%3.84% | 12.12%
Prior 2.49% | 3.49%2.49% | 5.56%4.82% | 12.76%
Current vs Prior -4.85% | +9.91%-55.40% | -14.98%-20.41% | -5.02%
Prior 7-Day Avg 3.03% | 4.20%3.58% | 6.28%5.50% | 13.22%
Current vs 7-Day Avg -21.59% | -8.70%-68.94% | -24.73%-30.20% | -8.28%
Prior 7-Day Eod 1.00% | 2.43%-- | ---- | --
Current vs 7-Day Eod +136.82% | +57.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior -12.19% | +9.35%
Prior 7-Day Avg 13.40% | 9.77%
Calls: 11.44% | 9.51%
Puts: 9.91% | 10.31%
Current vs 7-Day Avg -36.07% | +22.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($20.57M) vs puts ($6.38M). Light premium activity with dollar volume down 88% 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 436 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.359.50$9.431.6%10.9243
$43.50Jul 1010.4510.65$10.551.9%251.0019
$46.50Jul 317.807.95$7.881.9%800.9169
$44.00Jul 109.9510.15$10.052.0%111.00200
$45.00Aug 219.609.80$9.702.1%2350.891.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.409.55$9.481.6%30.834.2K
$62.00Aug 218.508.65$8.571.8%10.811.3K
$62.00Aug 148.358.50$8.431.8%60.833
$64.00Aug 2110.3010.50$10.401.9%90.852.4K
$61.50Jul 317.607.75$7.682.0%10.8970

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.060.07$0.0714.3%1.7K0.0540.6K
$55.50Jul 130.080.09$0.0911.1%2.7K0.13431
$61.50Jul 240.130.15$0.1414.3%40.07159
$55.00Jul 130.140.16$0.1513.3%3.0K0.22909
$58.00Jul 170.140.16$0.1513.3%7490.117.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.050.06$0.0616.7%5490.08431
$45.00Jul 240.100.11$0.119.1%240.041.7K
$51.00Jul 150.130.15$0.1414.3%8.1K0.11585
$53.00Jul 130.150.16$0.166.3%1.4K0.21841
$51.50Jul 150.190.20$0.205.0%9340.15124

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.4510.65$10.551.9%251.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$45.00Jul 108.959.15$9.052.2%321.0035
$46.50Jul 107.457.65$7.552.6%11.0012
$47.00Jul 106.957.15$7.052.8%111.008
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.390.52$0.4628.3%1.6K1.001.6K
$55.00Jul 100.901.07$0.9917.2%2.2K1.0016.0K
$55.50Jul 101.341.55$1.4514.5%1401.00573
$56.00Jul 101.852.05$1.9510.3%1521.00462
$56.50Jul 102.362.55$2.467.7%1461.00270

Most actively traded options today. High liquidity = easy entry/exit. 638 active (total vol 250.0K, top 34.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.071.19$1.1310.6%34.2K0.513.0K
$60.00Aug 211.081.14$1.115.4%14.9K0.2649.9K
$54.00Jul 100.030.12$0.08112.5%13.0K0.533.3K
$50.00Jul 174.104.30$4.204.8%10.1K0.9015.3K
$54.50Jul 100.000.01$0.01100.0%7.9K0.042.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.150.19$0.1723.5%15.8K0.1030.8K
$54.00Jul 100.020.11$0.07128.6%9.5K0.624.4K
$50.00Jul 150.070.09$0.0825.0%8.4K0.07494
$51.00Jul 150.130.15$0.1414.3%8.1K0.11585
$52.00Jul 170.420.45$0.446.8%5.3K0.243.5K

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 1084.2%, max 2311.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 71091.1%47.5%2196.9%2158
$45.50Jul 10Jul 171317.2%62.0%2023.3%1040
$44.00Jul 10Aug 71030.8%51.1%1917.1%41247
$45.00Jul 10Aug 21928.1%46.5%1893.9%2671.9K
$64.00Jul 10Aug 21853.6%44.7%1809.7%212.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.50Jul 10Jul 241317.2%54.6%2311.6%1876
$46.00Jul 10Aug 141091.1%46.2%2262.0%4606
$44.00Jul 10Aug 141030.8%49.2%1993.4%1122
$45.00Jul 10Aug 21928.1%46.5%1893.9%6018.9K
$64.00Jul 10Aug 21853.6%44.7%1809.7%122.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$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
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$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$0.42$2.58$0.426.14$47.58
$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
$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. 260 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$49.00$50.00Jul 31$0.85$0.85$0.155.67$49.85
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
$48.50$49.00Aug 7$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 22$0.90$0.90$0.109.00$59.10
$59.00$57.00Jul 22$1.75$1.75$0.257.00$57.25
$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$1.73$1.73$0.276.41$60.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.06231.9%30.6%
$51.50Jul 10Jul 13$0.08282.2%33.9%
$55.50Jul 10Jul 13$0.08173.8%26.9%
$52.50Jul 10Jul 13$0.09180.7%29.8%
$55.00Jul 10Jul 13$0.14123.7%25.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.05221.6%27.9%
$59.50Jul 10Jul 17$0.08520.4%43.5%
$55.50Jul 10Jul 13$0.09173.8%26.9%
$52.50Jul 10Jul 13$0.10180.7%29.8%
$58.50Jul 10Jul 17$0.10439.6%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.28% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.08$0.07$0.15$53.85$54.150.28%
$54.50Jul 10$0.01$0.46$0.47$54.03$54.970.87%
$53.50Jul 10$0.53$0.01$0.54$52.96$54.041.00%
$54.00Jul 13$0.50$0.47$0.97$53.03$54.971.80%
$55.00Jul 10$0.01$0.99$1.00$54.00$56.001.85%
$54.50Jul 13$0.27$0.74$1.01$53.49$55.511.87%
$53.00Jul 10$1.02$0.01$1.03$51.97$54.031.91%
$53.50Jul 13$0.81$0.28$1.09$52.41$54.592.02%
$55.00Jul 13$0.15$1.10$1.25$53.75$56.252.32%
$53.00Jul 13$1.17$0.16$1.33$51.67$54.332.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 13$0.04$0.06$0.10$51.90$56.60
$56.00$52.00Jul 13$0.05$0.06$0.11$51.89$56.11
$55.50$52.00Jul 13$0.09$0.06$0.15$51.85$55.65
$56.50$52.50Jul 13$0.04$0.11$0.15$52.35$56.65
$56.00$52.50Jul 13$0.05$0.11$0.16$52.34$56.16
$55.50$52.50Jul 13$0.09$0.11$0.20$52.30$55.70
$56.50$53.00Jul 13$0.04$0.16$0.20$52.80$56.70
$55.00$52.00Jul 13$0.15$0.06$0.21$51.79$55.21
$56.00$53.00Jul 13$0.05$0.16$0.21$52.79$56.21
$55.50$53.00Jul 13$0.09$0.16$0.25$52.75$55.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 8.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
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. 84 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
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Jul 15$0.07$0.9313.29
$48.00$49.00$50.00Aug 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. 188 found (best net $-0.06, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.501:2Jul 20-$2.27$1.23
$62.00$63.001:2Jul 22-$0.06$0.94
$61.00$62.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.26$0.74
$62.00$63.001:2Aug 7-$0.29$0.71
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-$0.75$1.25
$46.00$45.001:2Jul 22-$0.07$0.93
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.65%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.530.1%5.65%5.75%2755.9K
$54.00Aug 14$2.770.530.1%5.13%5.23%842.1K
$55.00Aug 21$2.590.481.9%4.80%6.75%37211.7K
$54.50Aug 14$2.520.501.0%4.67%5.69%8551
$54.00Aug 7$2.440.520.1%4.52%4.62%166144
$55.00Aug 14$2.300.471.9%4.26%6.21%84140
$54.50Aug 7$2.200.491.0%4.08%5.10%143180
$56.00Aug 21$2.180.433.8%4.04%7.84%2.5K6.2K
$55.50Aug 14$2.090.442.9%3.87%6.75%8357
$54.00Jul 31$2.070.520.1%3.84%3.93%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 165,243
Total Puts 106,105
Put/Call Ratio 0.64
Net Difference 59,138

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 1,136,863
Total Puts 747,708
Average Put/Call Ratio 0.68
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