Tour v309
SLV
iShares Silver Trust
$53.98 -0.30%
(7/10 13:05) ◀
|
Friday, July 10, 2026 (1:10pm)
January 2026
|
▶ (7/10 13:15)
◀ 7/10 13:10 ▶

Option Volume

Detail
ℹ
Current (07/10 1:10pm) 153,395
Calls: 94,962 (62%)
Puts: 58,433 (38%)
Prior (07/08) 273,432
Calls: 164,153 (60%)
Puts: 109,279 (40%)
Current vs Prior -43.90%
Calls: -42.15% (Calls)
Puts: -46.53% (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 -42.39%
Calls: -41.88%
Puts: -43.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:10pm) $17.68M
Calls: $13.86M (78%)
Puts: $3.82M (22%)
Prior (07/08) $25.71M
Calls: $14.19M (55%)
Puts: $11.52M (45%)
Current vs Prior -31.25%
Calls: -2.30%
Puts: -66.89%
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 -60.81%
Calls: -30.73%
Puts: -84.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:10pm) 0.62
Prior (07/08) 0.67
Current vs Prior -7.57%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:10pm) 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% | 2.59%1.22% | 4.96%4.13% | 12.36%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.36% | -42.67%-66.36% | -24.85%-27.25% | -8.83%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.05% | -37.39%-68.99% | -23.85%-27.81% | -7.57%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.36% | -42.67%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.45% | 6.57%
Calls: 13.46% | 5.88%
Puts: 21.43% | 7.27%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +78.79% | -39.78%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +51.42% | -33.61%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.86M) 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
13:10BULLISHBULLISHBULLISH
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 482 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.609.75$9.681.5%--0.881.8K
$55.00Aug 212.662.71$2.691.9%1400.4811.7K
$43.50Jul 1510.4010.60$10.501.9%1641.0019
$44.00Jul 179.9510.15$10.052.0%--1.00174
$44.00Jul 139.9010.10$10.002.0%--1.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.359.50$9.431.6%30.851
$63.00Jul 319.109.25$9.181.6%30.91227
$62.00Aug 218.608.75$8.681.7%10.801.3K
$62.00Jul 318.158.30$8.231.8%--0.89168
$58.00Aug 215.405.50$5.451.8%100.66285

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 169 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
$54.00Jul 100.100.12$0.1118.2%4.2K0.483.3K
$57.50Jul 150.110.13$0.1216.7%970.10132
$59.00Jul 170.110.12$0.128.3%8130.085.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1110.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$52.00Jul 130.080.09$0.0911.1%4270.11431
$48.00Jul 170.090.10$0.1010.0%1480.0513.1K
$48.50Jul 170.100.12$0.1118.2%640.06159

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 1010.3510.60$10.482.4%251.0019
$44.00Jul 109.8510.10$9.982.5%111.00200
$44.50Jul 109.409.60$9.502.1%111.00225
$45.00Jul 108.859.10$8.982.8%311.0035
$45.50Jul 108.358.60$8.482.9%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 108.909.15$9.032.8%50.99--
$63.50Jul 109.409.65$9.532.6%30.99--
$64.00Jul 109.9010.15$10.032.5%30.991
$60.50Jul 106.406.65$6.533.8%50.99--
$61.00Jul 106.907.15$7.033.6%100.998

Most actively traded options today. High liquidity = easy entry/exit. 590 active (total vol 148.3K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.181.21$1.192.5%30.9K0.513.0K
$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%5.0K0.066.4K
$54.00Jul 100.100.12$0.1118.2%4.2K0.483.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.120.15$0.1421.4%6.9K0.524.4K
$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 374.9%, max 751.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21403.9%47.4%751.9%311.9K
$44.00Jul 10Aug 7414.3%51.8%699.7%41247
$64.00Jul 10Aug 21344.6%45.6%655.7%122.5K
$46.00Jul 10Aug 7360.8%48.5%644.5%2158
$64.50Jul 10Jul 31358.5%48.3%642.7%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21403.9%47.4%751.9%688.9K
$44.00Jul 10Aug 14414.3%49.9%729.4%--122
$46.00Jul 10Aug 14360.8%46.9%668.9%3606
$64.00Jul 10Aug 21344.6%45.6%655.7%42.4K
$63.50Jul 10Jul 31330.5%46.9%605.2%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 8.09, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57
$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
$49.00$48.00Aug 21$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 29.77, avg 1.72)

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
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.90$1.90$0.1019.00$59.10
$59.00$58.00Jul 24$0.90$0.90$0.109.00$58.10
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28

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
$51.50Jul 10Jul 13$0.06112.7%34.9%
$55.50Jul 10Jul 13$0.0785.6%27.3%
$52.00Jul 10Jul 13$0.0992.4%32.8%
$52.50Jul 10Jul 13$0.1586.5%31.0%
$55.00Jul 10Jul 13$0.1562.4%27.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 10Jul 17$0.07178.0%43.0%
$52.00Jul 10Jul 13$0.0892.4%32.8%
$55.50Jul 10Jul 13$0.0985.6%27.3%
$62.50Jul 17Jul 24$0.1054.4%47.5%
$52.50Jul 10Jul 13$0.1286.5%31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 331 found (cheapest 0.46% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.11$0.14$0.25$53.75$54.250.46%
$53.50Jul 10$0.52$0.03$0.55$52.95$54.051.02%
$54.50Jul 10$0.03$0.52$0.55$53.95$55.051.02%
$53.00Jul 10$0.98$0.02$1.00$52.00$54.001.85%
$55.00Jul 10$0.02$1.05$1.07$53.93$56.071.98%
$54.00Jul 13$0.54$0.55$1.09$52.91$55.092.02%
$54.50Jul 13$0.32$0.84$1.16$53.34$55.662.15%
$53.50Jul 13$0.85$0.35$1.20$52.30$54.702.22%
$55.00Jul 13$0.17$1.18$1.35$53.65$56.352.50%
$53.00Jul 13$1.21$0.23$1.44$51.56$54.442.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.45%)

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$0.09$0.06$0.15$51.35$55.65
$55.50$52.00Jul 13$0.09$0.09$0.18$51.82$55.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 8.09, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.89$0.118.09$48.11$51.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
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
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82
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. 62 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
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00

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 $-0.09, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.33$2.67
$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-$0.27$0.73
$62.00$63.001:2Aug 7-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$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$3.100.520.0%5.74%5.78%2045.9K
$54.00Aug 14$2.820.520.0%5.22%5.26%492.1K
$55.00Aug 21$2.660.481.9%4.93%6.82%14011.7K
$54.50Aug 14$2.570.501.0%4.76%5.72%5451
$54.00Aug 7$2.500.520.0%4.63%4.67%112144
$55.00Aug 14$2.350.471.9%4.35%6.24%47140
$56.00Aug 21$2.260.433.7%4.19%7.93%166.2K
$54.50Aug 7$2.240.491.0%4.15%5.11%88180
$54.00Jul 31$2.150.520.0%3.98%4.02%93433
$55.50Aug 14$2.120.442.8%3.93%6.74%4257

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 94,962
Total Puts 58,433
Put/Call Ratio 0.62
Net Difference 36,529

Prior's Put/Call Breakdown

Total Calls 164,153
Total Puts 109,279
Put/Call Ratio 0.67
Net Difference 54,874

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