Tour v309
SLV
iShares Silver Trust
$53.98 -0.30%
(7/10 13:15) ◀
|
Friday, July 10, 2026 (1:20pm)
January 2026
|
▶ (7/10 13:25)
◀ 7/10 13:20 ▶

Option Volume

Detail
ℹ
Current (07/10 1:20pm) 155,486
Calls: 96,295 (62%)
Puts: 59,191 (38%)
Prior (07/08) 276,992
Calls: 165,614 (60%)
Puts: 111,378 (40%)
Current vs Prior -43.87%
Calls: -41.86% (Calls)
Puts: -46.86% (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 -41.60%
Calls: -41.07%
Puts: -42.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:20pm) $17.87M
Calls: $14.01M (78%)
Puts: $3.86M (22%)
Prior (07/08) $25.89M
Calls: $14.56M (56%)
Puts: $11.33M (44%)
Current vs Prior -30.99%
Calls: -3.73%
Puts: -65.98%
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 -60.39%
Calls: -29.98%
Puts: -84.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:20pm) 0.61
Prior (07/08) 0.67
Current vs Prior -8.60%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:20pm) 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% | 2.58%1.22% | 4.95%4.08% | 12.26%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.36% | -43.08%-66.36% | -25.13%-28.23% | -9.51%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.05% | -37.83%-68.99% | -24.14%-28.78% | -8.26%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.36% | -43.08%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.41% | 5.42%
Calls: 15.38% | 3.57%
Puts: 21.43% | 7.27%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +88.63% | -50.32%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +59.75% | -45.23%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($14.01M) vs puts ($3.86M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.61. 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
13:20BULLISHBULLISHBULLISH
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 474 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 109.409.55$9.481.6%110.99225
$45.00Aug 79.309.45$9.381.6%--0.9143
$55.00Aug 212.662.71$2.691.9%1610.4811.7K
$43.50Jul 1010.4010.60$10.501.9%251.0019
$43.50Jul 1510.4010.60$10.501.9%1641.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.359.50$9.431.6%30.851
$62.00Aug 148.458.60$8.521.8%60.833
$62.00Jul 107.958.10$8.031.9%31.004
$64.50Jul 1710.4510.65$10.551.9%51.002.0K
$61.00Aug 217.757.90$7.831.9%30.773.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 168 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 150.050.06$0.0616.7%1050.05282
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1120.07283
$48.00Jul 150.050.06$0.0616.7%720.0447
$45.00Jul 200.050.06$0.0616.7%10.0327
$48.00Jul 170.090.10$0.1010.0%1480.0513.1K
$50.00Jul 150.100.12$0.1118.2%2780.08494

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 1310.3510.60$10.482.4%--1.0028
$44.00Jul 139.8510.10$9.982.5%--1.0062
$44.50Jul 139.359.60$9.482.6%--1.0026
$45.00Jul 138.859.10$8.982.8%--1.0014
$45.50Jul 138.358.60$8.482.9%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.972.11$2.046.9%371.00462
$56.50Jul 102.472.60$2.545.1%481.00270
$57.00Jul 102.953.10$3.035.0%231.00653
$57.50Jul 103.453.60$3.534.2%151.00119
$58.00Jul 103.954.10$4.033.7%131.00622

Most actively traded options today. High liquidity = easy entry/exit. 593 active (total vol 150.3K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.181.22$1.203.3%30.9K0.513.0K
$50.00Jul 174.104.30$4.204.8%10.1K0.8915.3K
$54.50Jul 100.020.03$0.0333.3%6.9K0.122.8K
$55.00Jul 100.010.02$0.0250.0%5.1K0.066.4K
$54.00Jul 100.110.13$0.1216.7%4.3K0.473.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.120.15$0.1421.4%7.0K0.534.4K
$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. 84 strikes (avg 375.9%, max 753.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7425.8%51.8%722.6%41247
$45.00Jul 10Aug 21383.2%47.2%712.1%321.9K
$64.00Jul 10Aug 21354.5%45.5%679.8%122.5K
$46.00Jul 10Aug 7370.8%48.4%665.9%2158
$64.50Jul 10Jul 31368.8%48.4%661.7%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14425.8%49.9%753.5%--122
$45.00Jul 10Aug 21383.2%47.2%712.1%728.9K
$46.00Jul 10Aug 14370.8%47.0%688.8%3606
$64.00Jul 10Aug 21354.5%45.5%679.8%42.4K
$63.00Jul 10Aug 21325.3%44.9%625.1%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 9.00, avg 1.94)

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$0.13$0.87$0.136.69$61.13
$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
$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$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$0.19$0.81$0.194.26$49.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 9.00, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$51.00$51.50Jul 17$0.40$0.40$0.104.00$51.40
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.16, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.06115.6%34.8%
$52.00Jul 10Jul 13$0.0694.8%33.3%
$55.50Jul 10Jul 13$0.0788.2%26.6%
$52.50Jul 10Jul 13$0.1388.7%30.9%
$55.00Jul 10Jul 13$0.1564.4%26.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$63.00Jul 10Jul 17$0.05325.3%55.7%
$63.50Jul 10Jul 17$0.05340.0%58.1%
$64.00Jul 10Jul 17$0.05354.5%59.2%
$59.50Jul 10Jul 17$0.07236.9%45.7%
$61.00Jul 10Jul 17$0.07264.6%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.48% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.12$0.14$0.26$53.74$54.260.48%
$53.50Jul 10$0.52$0.03$0.55$52.95$54.051.02%
$54.50Jul 10$0.03$0.53$0.56$53.94$55.061.04%
$53.00Jul 10$1.01$0.02$1.03$51.97$54.031.91%
$55.00Jul 10$0.02$1.06$1.08$53.92$56.082.00%
$54.00Jul 13$0.54$0.55$1.09$52.91$55.092.02%
$54.50Jul 13$0.31$0.83$1.14$53.36$55.642.11%
$53.50Jul 13$0.84$0.35$1.19$52.31$54.692.20%
$55.00Jul 13$0.17$1.21$1.38$53.62$56.382.56%
$53.00Jul 13$1.19$0.22$1.41$51.59$54.412.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.44%)

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$0.12$0.02$0.14$52.86$54.14
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$54.00$53.50Jul 10$0.12$0.03$0.15$53.35$54.15
$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. 67 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$53.00$53.50$54.00Jul 13$0.05$0.459.00
$53.50$54.00$54.50Jul 15$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 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. 190 found (best net $-0.07, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.25$1.25
$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-$0.07$2.93
$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 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.520.0%5.74%5.78%2045.9K
$54.00Aug 14$2.810.520.0%5.21%5.24%492.1K
$55.00Aug 21$2.660.481.9%4.93%6.82%16111.7K
$54.50Aug 14$2.560.491.0%4.74%5.71%5451
$54.00Aug 7$2.490.520.0%4.61%4.65%112144
$55.00Aug 14$2.340.471.9%4.33%6.22%47140
$56.00Aug 21$2.250.433.7%4.17%7.91%176.2K
$54.50Aug 7$2.240.491.0%4.15%5.11%88180
$55.50Aug 14$2.130.442.8%3.95%6.76%4257
$54.00Jul 31$2.110.510.0%3.91%3.95%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 96,295
Total Puts 59,191
Put/Call Ratio 0.61
Net Difference 37,104

Prior's Put/Call Breakdown

Total Calls 165,614
Total Puts 111,378
Put/Call Ratio 0.67
Net Difference 54,236

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