Tour v309
SLV
iShares Silver Trust
$53.99 -0.29%
(7/10 12:55) ◀
|
Friday, July 10, 2026 (1:00pm)
January 2026
|
▶ (7/10 13:05)
◀ 7/10 13:00 ▶

Option Volume

Detail
ℹ
Current (07/10 1:00pm) 147,222
Calls: 89,212 (61%)
Puts: 58,010 (39%)
Prior (07/08) 270,544
Calls: 162,231 (60%)
Puts: 108,313 (40%)
Current vs Prior -45.58%
Calls: -45.01% (Calls)
Puts: -46.44% (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 -44.70%
Calls: -45.40%
Puts: -43.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:00pm) $17.19M
Calls: $13.44M (78%)
Puts: $3.75M (22%)
Prior (07/08) $25.53M
Calls: $13.96M (55%)
Puts: $11.57M (45%)
Current vs Prior -32.67%
Calls: -3.72%
Puts: -67.59%
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 -61.90%
Calls: -32.86%
Puts: -85.05%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:00pm) 0.65
Prior (07/08) 0.67
Current vs Prior -2.61%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:00pm) 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 1.22% | 2.61%1.22% | 5.00%4.13% | 12.34%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.36% | -42.27%-66.36% | -24.30%-27.26% | -8.98%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.05% | -36.95%-69.00% | -23.30%-27.83% | -7.73%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.36% | -42.27%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.70% | 6.29%
Calls: 24.07% | 3.49%
Puts: 33.33% | 9.09%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +194.06% | -42.35%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +149.04% | -36.44%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.44M) vs puts ($3.75M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.65. 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
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 476 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.359.50$9.431.6%--0.9243
$49.50Aug 145.705.80$5.751.7%480.7677
$43.50Jul 1510.4510.65$10.551.9%1640.9919
$46.50Jul 317.807.95$7.881.9%400.9169
$43.50Jul 1010.4010.60$10.501.9%251.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 218.558.70$8.631.7%10.801.3K
$62.00Aug 148.408.55$8.481.8%60.823
$62.00Aug 78.258.40$8.321.8%20.8594
$64.00Aug 2110.3010.50$10.401.9%10.852.4K
$61.00Aug 217.707.85$7.781.9%30.773.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%290.042.4K
$61.00Jul 170.060.07$0.0714.3%290.044.0K
$60.00Jul 170.080.09$0.0911.1%1.2K0.0640.6K
$54.00Jul 100.110.12$0.128.3%4.1K0.513.3K
$57.50Jul 150.110.13$0.1216.7%970.10132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1100.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$49.50Jul 150.080.09$0.0911.1%10.0699
$50.00Jul 150.100.12$0.1118.2%2570.08494
$48.50Jul 170.100.12$0.1118.2%560.06159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 335 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.3510.65$10.502.9%--1.0028
$44.00Jul 139.9010.15$10.032.5%--1.0062
$44.50Jul 139.359.65$9.503.2%--1.0026
$45.00Jul 138.859.15$9.003.3%--1.0014
$45.50Jul 138.358.65$8.503.5%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.902.14$2.0211.9%331.00462
$56.50Jul 102.402.55$2.476.1%381.00270
$57.00Jul 102.903.10$3.006.7%61.00653
$57.50Jul 103.403.60$3.505.7%151.00119
$58.00Jul 103.904.10$4.005.0%131.00622

Most actively traded options today. High liquidity = easy entry/exit. 585 active (total vol 142.2K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.201.25$1.234.1%26.9K0.513.0K
$50.00Jul 174.154.35$4.254.7%10.1K0.8915.3K
$54.50Jul 100.020.03$0.0333.3%6.6K0.122.8K
$55.00Jul 100.010.02$0.0250.0%4.9K0.066.4K
$54.00Jul 100.110.12$0.128.3%4.1K0.513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.100.14$0.1233.3%6.8K0.494.4K
$53.00Jul 100.010.02$0.0250.0%4.1K0.064.1K
$53.50Jul 100.020.03$0.0333.3%3.6K0.129.7K
$52.00Jul 100.000.01$0.01100.0%3.2K0.015.5K

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 357.4%, max 707.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7404.3%51.9%678.8%41247
$45.00Jul 10Aug 21364.0%47.5%667.1%311.9K
$64.00Jul 10Aug 21334.8%45.5%635.2%122.5K
$46.00Jul 10Aug 7352.3%48.6%625.0%2158
$64.50Jul 10Jul 31348.4%48.1%623.9%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14404.3%50.1%707.4%--122
$45.00Jul 10Aug 21364.0%47.5%667.1%678.9K
$46.00Jul 10Aug 14352.3%46.9%650.7%3606
$64.00Jul 10Aug 21334.8%45.5%635.2%42.4K
$63.50Jul 10Jul 31321.1%46.7%587.3%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$60.00$61.00Aug 7$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
$50.00$49.00Jul 22$0.11$0.89$0.118.09$49.89
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 29.77, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.87$3.87$0.1329.77$48.87
$48.00$49.00Jul 24$0.90$0.90$0.109.00$48.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.89$0.89$0.118.09$61.11
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$62.00$60.00Aug 14$1.73$1.73$0.276.41$60.27
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05164.4%37.9%
$51.50Jul 10Jul 13$0.06110.7%35.0%
$51.00Jul 10Jul 13$0.07130.2%36.9%
$55.50Jul 10Jul 13$0.0782.2%27.2%
$50.00Jul 10Jul 13$0.08168.9%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.50Jul 17Jul 24$0.0759.8%51.0%
$52.00Jul 10Jul 13$0.0890.9%33.4%
$55.50Jul 10Jul 13$0.0982.2%27.2%
$58.50Jul 10Jul 17$0.10172.5%43.0%
$62.50Jul 17Jul 24$0.1054.1%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 330 found (cheapest 0.44% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.12$0.12$0.24$53.76$54.240.44%
$54.50Jul 10$0.03$0.53$0.56$53.94$55.061.04%
$53.50Jul 10$0.54$0.03$0.57$52.93$54.071.06%
$55.00Jul 10$0.02$1.02$1.04$53.96$56.041.93%
$53.00Jul 10$1.05$0.02$1.07$51.93$54.071.98%
$54.00Jul 13$0.55$0.55$1.10$52.90$55.102.04%
$54.50Jul 13$0.34$0.82$1.16$53.34$55.662.15%
$53.50Jul 13$0.86$0.35$1.21$52.29$54.712.24%
$55.00Jul 13$0.19$1.17$1.36$53.64$56.362.52%
$53.00Jul 13$1.23$0.22$1.45$51.55$54.452.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.02$0.02$0.04$52.96$55.04
$54.50$53.00Jul 10$0.03$0.02$0.05$52.95$54.55
$55.00$53.50Jul 10$0.02$0.03$0.05$53.45$55.05
$54.50$53.50Jul 10$0.03$0.03$0.06$53.44$54.56
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$55.00$54.00Jul 10$0.02$0.12$0.14$53.86$55.14
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$54.50$54.00Jul 10$0.03$0.12$0.15$53.85$54.65
$55.50$52.00Jul 13$0.09$0.09$0.18$51.82$55.68
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 9.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82
50/5052/53Aug 14$0.40$0.104.00$49.60$52.90
49/5052/53Aug 21$0.80$0.204.00$49.20$52.80
49/5053/54Aug 21$0.80$0.204.00$49.20$53.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 14$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 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. 186 found (best net $-0.11, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.36$2.64
$60.50$62.001:2Jul 22-$0.08$1.42
$62.00$63.001:2Jul 22-$0.06$0.94
$62.00$63.001:2Aug 7-$0.29$0.71
$63.00$64.001:2Aug 7-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.11$2.89
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.88$1.12
$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. 143 found (best yield 5.74%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.530.0%5.74%5.76%1985.9K
$54.00Aug 14$2.840.530.0%5.26%5.28%492.1K
$55.00Aug 21$2.680.481.9%4.96%6.83%13911.7K
$54.50Aug 14$2.600.500.9%4.82%5.76%5451
$54.00Aug 7$2.520.520.0%4.67%4.69%112144
$55.00Aug 14$2.370.471.9%4.39%6.26%47140
$54.50Aug 7$2.280.490.9%4.22%5.17%88180
$56.00Aug 21$2.260.433.7%4.19%7.91%166.2K
$55.50Aug 14$2.170.452.8%4.02%6.82%4157
$54.00Jul 31$2.160.520.0%4.00%4.02%91433

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 89,212
Total Puts 58,010
Put/Call Ratio 0.65
Net Difference 31,202

Prior's Put/Call Breakdown

Total Calls 162,231
Total Puts 108,313
Put/Call Ratio 0.67
Net Difference 53,918

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