Tour v309
SLV
iShares Silver Trust
$53.96 -0.33%
(7/10 13:00) ◀
|
Friday, July 10, 2026 (1:05pm)
January 2026
|
▶ (7/10 13:10)
◀ 7/10 13:05 ▶

Option Volume

Detail
ℹ
Current (07/10 1:05pm) 152,189
Calls: 93,893 (62%)
Puts: 58,296 (38%)
Prior (07/08) 271,802
Calls: 163,091 (60%)
Puts: 108,711 (40%)
Current vs Prior -44.01%
Calls: -42.43% (Calls)
Puts: -46.38% (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 -42.84%
Calls: -42.54%
Puts: -43.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:05pm) $17.70M
Calls: $13.88M (78%)
Puts: $3.82M (22%)
Prior (07/08) $25.72M
Calls: $13.92M (54%)
Puts: $11.79M (46%)
Current vs Prior -31.19%
Calls: -0.34%
Puts: -67.61%
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 -60.77%
Calls: -30.66%
Puts: -84.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:05pm) 0.62
Prior (07/08) 0.67
Current vs Prior -6.85%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:05pm) 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 1.26% | 2.61%1.26% | 4.97%4.11% | 12.32%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.33% | -42.24%-65.32% | -24.82%-27.55% | -9.07%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -57.79% | -36.92%-68.04% | -23.83%-28.11% | -7.82%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.33% | -42.24%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.27% | 5.01%
Calls: 24.53% | 4.76%
Puts: 20.00% | 5.26%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +128.18% | -54.08%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +93.24% | -49.37%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.88M) vs puts ($3.82M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.62. 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
13:05BULLISHBULLISHBULLISH
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 487 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.662.71$2.691.9%1400.4711.7K
$43.50Jul 1710.4510.65$10.551.9%--1.0025
$43.50Jul 1010.4010.60$10.501.9%251.0019
$43.50Jul 1310.4010.60$10.501.9%--1.0028
$44.00Aug 710.2510.45$10.351.9%300.9247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.991.00$1.001.0%220.24260
$55.00Aug 213.503.55$3.531.4%1260.5216.3K
$52.00Aug 212.072.10$2.091.4%900.372.1K
$64.00Aug 710.1510.30$10.231.5%20.894
$53.00Aug 212.492.53$2.511.6%4640.427.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 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
$55.50Jul 130.090.10$0.1010.0%7270.14431
$54.00Jul 100.100.11$0.119.1%4.2K0.473.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1110.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$48.00Jul 170.090.10$0.1010.0%1440.0513.1K
$48.50Jul 170.100.12$0.1118.2%640.06159
$47.50Jul 200.100.12$0.1118.2%530.0626

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 1010.4010.60$10.501.9%251.0019
$44.00Jul 109.9010.10$10.002.0%111.00200
$44.50Jul 109.409.60$9.502.1%111.00225
$45.00Jul 108.909.10$9.002.2%311.0035
$45.50Jul 108.408.60$8.502.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 178.909.15$9.032.8%221.006.4K
$63.50Jul 179.409.65$9.532.6%--1.001.9K
$64.00Jul 179.9010.10$10.002.0%241.002.3K
$64.50Jul 1710.4010.65$10.532.4%51.002.0K
$62.00Jul 107.908.10$8.002.5%30.994

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 147.1K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.181.23$1.214.1%30.9K0.513.0K
$50.00Jul 174.154.35$4.254.7%10.1K0.8815.3K
$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 100.100.11$0.119.1%4.2K0.473.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.130.16$0.1520.0%6.9K0.534.4K
$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. 80 strikes (avg 378.1%, max 740.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21398.2%47.5%739.2%311.9K
$44.00Jul 10Aug 7408.4%51.8%689.1%41247
$64.00Jul 10Aug 21341.8%45.7%647.8%122.5K
$64.50Jul 10Jul 31355.6%48.3%636.3%17391
$46.00Jul 10Aug 7355.7%48.4%634.8%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21398.7%47.5%740.3%688.9K
$44.00Jul 10Aug 14409.0%50.0%718.6%--122
$46.00Jul 10Aug 14356.1%46.8%660.7%3606
$64.00Jul 10Aug 21340.5%45.7%645.1%42.4K
$63.50Jul 10Jul 31326.6%46.9%596.6%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 8.09, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$61.00$62.00Aug 21$0.16$0.84$0.165.25$61.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$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
$50.50$50.00Aug 7$0.10$0.40$0.104.00$50.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 39.00, avg 1.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.90$3.90$0.1039.00$48.90
$48.00$49.00Jul 24$0.90$0.90$0.109.00$48.90
$45.00$48.00Aug 21$2.57$2.57$0.435.98$47.57
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.90$1.90$0.1019.00$59.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.07110.8%34.6%
$51.00Jul 10Jul 13$0.08130.6%36.6%
$55.50Jul 10Jul 13$0.0884.9%27.6%
$52.00Jul 10Jul 13$0.0990.8%33.1%
$52.50Jul 10Jul 13$0.1584.9%31.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0784.9%27.6%
$58.50Jul 10Jul 17$0.07176.0%43.0%
$52.00Jul 10Jul 13$0.0890.8%33.1%
$62.50Jul 17Jul 24$0.1054.4%47.4%
$52.50Jul 10Jul 13$0.1384.9%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 0.48% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.11$0.15$0.26$53.74$54.260.48%
$53.50Jul 10$0.53$0.03$0.56$52.94$54.061.04%
$54.50Jul 10$0.03$0.54$0.57$53.93$55.071.06%
$53.00Jul 10$0.98$0.02$1.00$52.00$54.001.85%
$55.00Jul 10$0.02$1.04$1.06$53.94$56.061.96%
$54.00Jul 13$0.55$0.57$1.12$52.88$55.122.08%
$54.50Jul 13$0.33$0.84$1.17$53.33$55.672.17%
$53.50Jul 13$0.84$0.37$1.21$52.29$54.712.24%
$55.00Jul 13$0.18$1.18$1.36$53.64$56.362.52%
$53.00Jul 13$1.21$0.22$1.43$51.57$54.432.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.46%)

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
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$54.00$53.00Jul 10$0.11$0.02$0.13$52.87$54.13
$54.00$53.50Jul 10$0.11$0.03$0.14$53.36$54.14
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$55.50$51.50Jul 13$0.10$0.06$0.16$51.34$55.66
$55.50$52.00Jul 13$0.10$0.09$0.19$51.81$55.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 7.33, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
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
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82
51/5254/55Aug 21$0.81$0.194.26$51.19$54.81

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
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 188 found (best net $-0.08, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.30$2.70
$60.50$62.001:2Jul 22-$0.06$1.44
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.29$0.71
$62.00$63.001:2Aug 7-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.92$1.08
$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 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.1%5.74%5.82%2045.9K
$54.00Aug 14$2.830.520.1%5.24%5.32%492.1K
$55.00Aug 21$2.660.471.9%4.93%6.86%14011.7K
$54.50Aug 14$2.590.501.0%4.80%5.80%5451
$54.00Aug 7$2.470.520.1%4.58%4.65%112144
$55.00Aug 14$2.360.471.9%4.37%6.30%47140
$54.50Aug 7$2.270.491.0%4.21%5.21%88180
$56.00Aug 21$2.250.433.8%4.17%7.95%166.2K
$55.50Aug 14$2.160.442.9%4.00%6.86%4257
$54.00Jul 31$2.140.520.1%3.97%4.04%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 93,893
Total Puts 58,296
Put/Call Ratio 0.62
Net Difference 35,597

Prior's Put/Call Breakdown

Total Calls 163,091
Total Puts 108,711
Put/Call Ratio 0.67
Net Difference 54,380

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