Tour v309
SLV
iShares Silver Trust
$53.99 -0.28%
(7/10 13:25) ◀
|
Friday, July 10, 2026 (1:30pm)
January 2026
|
▶ (7/10 13:35)
◀ 7/10 13:30 ▶

Option Volume

Detail
ℹ
Current (07/10 1:30pm) 157,697
Calls: 98,026 (62%)
Puts: 59,671 (38%)
Prior (07/08) 285,718
Calls: 170,981 (60%)
Puts: 114,737 (40%)
Current vs Prior -44.81%
Calls: -42.67% (Calls)
Puts: -47.99% (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 -40.77%
Calls: -40.01%
Puts: -41.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:30pm) $18.29M
Calls: $14.40M (79%)
Puts: $3.88M (21%)
Prior (07/08) $26.56M
Calls: $15.88M (60%)
Puts: $10.68M (40%)
Current vs Prior -31.14%
Calls: -9.29%
Puts: -63.63%
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 -59.46%
Calls: -28.03%
Puts: -84.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:30pm) 0.61
Prior (07/08) 0.67
Current vs Prior -9.29%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:30pm) 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 1.24% | 2.56%1.24% | 4.95%4.09% | 12.32%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.85% | -43.50%-65.85% | -25.14%-27.92% | -9.12%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -58.43% | -38.29%-68.53% | -24.15%-28.47% | -7.87%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.85% | -43.50%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.80% | 7.61%
Calls: 22.22% | 5.95%
Puts: 15.38% | 9.26%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +92.62% | -30.25%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +63.13% | -23.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($14.40M) vs puts ($3.88M). Below-average activity with volume down 45% 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
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
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 473 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.653.70$3.681.4%980.581.0K
$45.00Aug 219.609.75$9.681.5%100.881.8K
$50.00Aug 145.305.40$5.351.9%440.7463
$43.50Jul 1710.4510.65$10.551.9%--1.0025
$46.50Jul 317.807.95$7.881.9%400.9069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 316.356.45$6.401.6%160.83197
$63.00Aug 149.359.50$9.431.6%30.851
$62.00Aug 218.608.75$8.681.7%10.801.3K
$62.00Aug 148.458.60$8.521.8%60.823
$62.00Aug 78.308.45$8.381.8%20.8694

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 167 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 150.050.06$0.0616.7%1060.05282
$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%8200.085.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1140.07283
$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%2960.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 336 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3510.60$10.482.4%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%321.0035
$45.50Jul 108.408.60$8.502.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 107.908.10$8.002.5%30.994
$63.00Jul 108.909.10$9.002.2%50.99--
$63.50Jul 109.409.60$9.502.1%30.99--
$64.00Jul 109.9010.10$10.002.0%30.991
$60.50Jul 106.406.60$6.503.1%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 598 active (total vol 152.3K, top 30.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.181.22$1.203.3%30.9K0.513.0K
$50.00Jul 174.154.30$4.223.6%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 100.110.14$0.1323.1%4.3K0.493.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.120.14$0.1315.4%7.1K0.514.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.04$0.0366.7%3.7K0.139.7K
$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 393.2%, max 807.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21429.2%47.3%807.5%421.9K
$44.00Jul 10Aug 7440.2%51.8%749.8%41247
$64.00Jul 10Aug 21365.8%45.5%704.4%132.5K
$46.00Jul 10Aug 7383.4%48.5%691.2%2158
$64.50Jul 10Jul 31380.6%48.3%687.2%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21429.2%47.3%807.5%728.9K
$44.00Jul 10Aug 14440.2%50.0%779.7%--122
$46.00Jul 10Aug 14383.4%47.0%715.3%3606
$64.00Jul 10Aug 21365.8%45.5%704.4%42.4K
$63.50Jul 10Jul 31350.9%46.9%647.3%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 8.09, 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$0.12$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$0.44$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
$54.00$53.50Jul 10$0.10$0.40$0.104.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 found (best R:R 19.00, avg 1.56)

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
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
$48.50$49.00Aug 7$0.40$0.40$0.104.00$48.90
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 21$0.88$0.88$0.127.33$61.12
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$62.00$60.00Aug 14$1.74$1.74$0.266.69$60.26

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
$51.50Jul 10Jul 13$0.07119.9%35.0%
$55.50Jul 10Jul 13$0.0790.6%26.4%
$52.00Jul 10Jul 13$0.1298.3%33.5%
$52.50Jul 10Jul 13$0.1292.1%31.1%
$55.00Jul 10Jul 13$0.1466.0%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.50Jul 17Jul 24$0.0560.2%51.1%
$58.50Jul 10Jul 17$0.07188.8%43.0%
$52.00Jul 10Jul 13$0.0898.3%33.5%
$55.50Jul 10Jul 13$0.0990.6%26.4%
$62.50Jul 17Jul 24$0.1054.5%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 333 found (cheapest 0.48% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.13$0.13$0.26$53.74$54.260.48%
$53.50Jul 10$0.54$0.03$0.57$52.93$54.071.06%
$54.50Jul 10$0.03$0.54$0.57$53.93$55.071.06%
$53.00Jul 10$0.97$0.02$0.99$52.01$53.991.83%
$55.00Jul 10$0.02$1.03$1.05$53.95$56.051.94%
$54.00Jul 13$0.54$0.54$1.08$52.92$55.082.00%
$54.50Jul 13$0.31$0.82$1.13$53.37$55.632.09%
$53.50Jul 13$0.84$0.35$1.19$52.31$54.692.20%
$55.00Jul 13$0.16$1.17$1.33$53.67$56.332.46%
$53.00Jul 13$1.21$0.21$1.42$51.58$54.422.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.41%)

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$51.50Jul 13$0.04$0.06$0.10$51.40$56.60
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$54.00$53.00Jul 10$0.13$0.02$0.15$52.85$54.15
$55.50$51.50Jul 13$0.09$0.06$0.15$51.35$55.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 9.00, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
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. 67 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
$59.00$60.00$61.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$52.00$53.00$54.00Aug 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
$49.00$50.00$51.00Jul 31$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. 192 found (best net $-0.07, 188 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.26$1.24
$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-$0.90$1.10
$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. 142 found (best yield 5.74%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.100.530.0%5.74%5.76%2045.9K
$54.00Aug 14$2.830.520.0%5.24%5.26%492.1K
$55.00Aug 21$2.650.481.9%4.91%6.78%16611.7K
$54.50Aug 14$2.570.500.9%4.76%5.70%5651
$54.00Aug 7$2.490.520.0%4.61%4.63%112144
$55.00Aug 14$2.360.471.9%4.37%6.24%49140
$54.50Aug 7$2.260.490.9%4.19%5.13%88180
$56.00Aug 21$2.250.433.7%4.17%7.89%176.2K
$55.50Aug 14$2.150.442.8%3.98%6.78%4257
$54.00Jul 31$2.090.520.0%3.87%3.89%111433

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 98,026
Total Puts 59,671
Put/Call Ratio 0.61
Net Difference 38,355

Prior's Put/Call Breakdown

Total Calls 170,981
Total Puts 114,737
Put/Call Ratio 0.67
Net Difference 56,244

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