Tour v309
SLV
iShares Silver Trust
$53.94 -0.37%
(7/10 13:10) ◀
|
Friday, July 10, 2026 (1:15pm)
January 2026
|
▶ (7/10 13:20)
◀ 7/10 13:15 ▶

Option Volume

Detail
ℹ
Current (07/10 1:15pm) 154,342
Calls: 95,476 (62%)
Puts: 58,866 (38%)
Prior (07/08) 275,690
Calls: 164,822 (60%)
Puts: 110,868 (40%)
Current vs Prior -44.02%
Calls: -42.07% (Calls)
Puts: -46.90% (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 -42.03%
Calls: -41.57%
Puts: -42.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:15pm) $17.74M
Calls: $13.83M (78%)
Puts: $3.91M (22%)
Prior (07/08) $25.81M
Calls: $14.25M (55%)
Puts: $11.56M (45%)
Current vs Prior -31.26%
Calls: -2.95%
Puts: -66.16%
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 -60.67%
Calls: -30.90%
Puts: -84.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:15pm) 0.62
Prior (07/08) 0.67
Current vs Prior -8.34%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:15pm) 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 1.17% | 2.54%1.17% | 4.95%4.12% | 12.35%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -67.86% | -43.86%-67.86% | -25.07%-27.52% | -8.90%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -60.88% | -38.68%-70.38% | -24.08%-28.08% | -7.64%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -67.86% | -43.86%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.00% | 4.88%
Calls: 16.67% | 6.25%
Puts: 13.33% | 3.51%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +53.69% | -55.27%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +30.16% | -50.69%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.83M) vs puts ($3.91M). 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
13:15BULLISHBULLISHBULLISH
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 467 of results (avg 4.8%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.559.70$9.631.6%--0.881.8K
$54.00Aug 213.103.15$3.131.6%2040.525.9K
$56.00Aug 212.242.28$2.261.8%170.426.2K
$43.50Jul 1510.3510.55$10.451.9%1641.0019
$44.00Aug 710.2010.40$10.301.9%300.9247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 217.807.90$7.851.3%30.783.7K
$64.00Aug 710.2010.35$10.271.5%20.904
$63.00Aug 79.259.40$9.321.6%140.8858
$63.00Jul 319.159.30$9.231.6%30.91227
$62.00Aug 218.658.80$8.731.7%10.801.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%370.042.4K
$61.00Jul 170.060.07$0.0714.3%390.044.0K
$60.00Jul 170.080.09$0.0911.1%1.3K0.0640.6K
$59.00Jul 170.100.12$0.1118.2%8130.085.0K
$57.50Jul 150.110.13$0.1216.7%970.10132
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1120.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$48.00Jul 170.090.10$0.1010.0%1480.0613.1K
$50.00Jul 150.100.12$0.1118.2%2670.08494
$48.50Jul 170.100.12$0.1118.2%640.06159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 337 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3010.55$10.432.4%251.0019
$44.00Jul 109.8010.05$9.932.5%111.00200
$44.50Jul 109.309.55$9.432.7%111.00225
$45.00Jul 108.809.05$8.932.8%321.0035
$45.50Jul 108.308.55$8.433.0%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 107.958.20$8.073.1%30.994
$63.00Jul 108.959.20$9.072.8%50.99--
$63.50Jul 109.459.70$9.572.6%30.99--
$64.00Jul 109.9510.20$10.072.5%30.991
$60.50Jul 106.456.70$6.583.8%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 592 active (total vol 149.2K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.171.21$1.193.4%30.9K0.503.0K
$50.00Jul 174.104.30$4.204.8%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%6.7K0.082.8K
$55.00Jul 100.010.02$0.0250.0%5.0K0.066.4K
$54.00Jul 100.080.10$0.0922.2%4.2K0.423.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.22$0.2114.3%15.7K0.1230.8K
$54.00Jul 100.140.16$0.1513.3%7.0K0.584.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.04$0.0366.7%3.7K0.149.7K
$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 377.2%, max 742.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7419.6%51.6%713.5%41247
$45.00Jul 10Aug 21377.6%47.1%702.3%321.9K
$64.00Jul 10Aug 21351.9%45.6%671.7%122.5K
$46.00Jul 10Aug 7365.2%48.2%657.3%2158
$64.50Jul 10Jul 31366.0%48.5%655.0%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14419.6%49.8%742.6%--122
$45.00Jul 10Aug 21377.6%47.1%702.3%728.9K
$46.00Jul 10Aug 14365.2%46.9%678.4%3606
$64.00Jul 10Aug 21351.9%45.6%671.7%42.4K
$63.00Jul 10Aug 21323.1%45.0%617.6%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 9.00, avg 1.95)

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$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$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
$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$47.00Aug 14$0.15$0.85$0.155.67$47.85
$48.00$45.00Aug 21$0.46$2.54$0.465.52$47.54
$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. 269 found (best R:R 34.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.50Jul 20$3.40$3.40$0.1034.00$48.40
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
$50.50$51.00Jul 24$0.40$0.40$0.104.00$50.90
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 14$0.90$0.90$0.109.00$62.10
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 21$0.88$0.88$0.127.33$61.12
$62.00$60.00Aug 14$1.75$1.75$0.257.00$60.25
$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 $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.05133.2%36.3%
$55.50Jul 10Jul 13$0.0689.1%26.6%
$51.50Jul 10Jul 13$0.07112.8%34.4%
$52.00Jul 10Jul 13$0.0892.1%32.8%
$55.00Jul 10Jul 13$0.1465.7%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0689.1%26.6%
$62.50Jul 17Jul 24$0.0654.7%47.8%
$52.00Jul 10Jul 13$0.0892.1%32.8%
$58.50Jul 10Jul 17$0.10182.6%43.3%
$52.50Jul 10Jul 13$0.1285.8%30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.44% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.09$0.15$0.24$53.76$54.240.44%
$53.50Jul 10$0.48$0.03$0.51$52.99$54.010.95%
$54.50Jul 10$0.02$0.59$0.61$53.89$55.111.13%
$53.00Jul 10$0.95$0.02$0.97$52.03$53.971.80%
$54.00Jul 13$0.52$0.57$1.09$52.91$55.092.02%
$55.00Jul 10$0.02$1.09$1.11$53.89$56.112.06%
$53.50Jul 13$0.80$0.37$1.17$52.33$54.672.17%
$54.50Jul 13$0.31$0.86$1.17$53.33$55.672.17%
$53.00Jul 13$1.17$0.23$1.40$51.60$54.402.60%
$55.00Jul 13$0.16$1.24$1.40$53.60$56.402.60%

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
$54.50$53.00Jul 10$0.02$0.02$0.04$52.96$54.54
$55.00$53.00Jul 10$0.02$0.02$0.04$52.96$55.04
$54.50$53.50Jul 10$0.02$0.03$0.05$53.45$54.55
$55.00$53.50Jul 10$0.02$0.03$0.05$53.45$55.05
$54.00$53.00Jul 10$0.09$0.02$0.11$52.89$54.11
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$54.00$53.50Jul 10$0.09$0.03$0.12$53.38$54.12
$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

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 8.09, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$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
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
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
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$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
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$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
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 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. 191 found (best net $-0.05, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.23$1.27
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.25$0.75
$62.00$63.001:2Aug 7-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.95$1.05
$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 5.75%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.1%5.75%5.86%2045.9K
$54.00Aug 14$2.800.520.1%5.19%5.30%492.1K
$55.00Aug 21$2.630.472.0%4.88%6.84%15711.7K
$54.50Aug 14$2.530.491.0%4.69%5.73%5451
$54.00Aug 7$2.460.520.1%4.56%4.67%112144
$55.00Aug 14$2.330.472.0%4.32%6.28%47140
$54.50Aug 7$2.240.491.0%4.15%5.19%88180
$56.00Aug 21$2.240.423.8%4.15%7.97%176.2K
$55.50Aug 14$2.120.442.9%3.93%6.82%4257
$54.00Jul 31$2.110.510.1%3.91%4.02%93433

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 95,476
Total Puts 58,866
Put/Call Ratio 0.62
Net Difference 36,610

Prior's Put/Call Breakdown

Total Calls 164,822
Total Puts 110,868
Put/Call Ratio 0.67
Net Difference 53,954

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