Tour v309
SLV
iShares Silver Trust
$53.93 -0.40%
(7/10 13:35) ◀
|
Friday, July 10, 2026 (1:40pm)
January 2026
|
▶ (7/10 13:45)
◀ 7/10 13:40 ▶

Option Volume

Detail
ℹ
Current (07/10 1:40pm) 161,056
Calls: 99,234 (62%)
Puts: 61,822 (38%)
Prior (07/08) 294,055
Calls: 173,623 (59%)
Puts: 120,432 (41%)
Current vs Prior -45.23%
Calls: -42.85% (Calls)
Puts: -48.67% (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 -39.51%
Calls: -39.27%
Puts: -39.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:40pm) $18.84M
Calls: $14.58M (77%)
Puts: $4.26M (23%)
Prior (07/08) $27.03M
Calls: $15.90M (59%)
Puts: $11.13M (41%)
Current vs Prior -30.29%
Calls: -8.31%
Puts: -61.70%
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 -58.23%
Calls: -27.15%
Puts: -83.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:40pm) 0.62
Prior (07/08) 0.69
Current vs Prior -10.19%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:40pm) 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% | 2.54%1.24% | 4.97%4.06% | 12.35%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.82% | -43.85%-65.81% | -24.78%-28.49% | -8.88%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -58.39% | -38.67%-68.49% | -23.78%-29.04% | -7.63%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.82% | -43.85%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.52% | 7.26%
Calls: 18.37% | 7.50%
Puts: 16.67% | 7.02%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +79.51% | -33.46%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +52.03% | -26.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($14.58M) vs puts ($4.26M). Below-average activity with volume down 45% 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
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
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 482 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.4010.60$10.501.9%--1.0025
$43.50Jul 1010.3510.55$10.451.9%251.0019
$46.50Jul 317.757.90$7.831.9%400.9169
$44.00Aug 710.2010.40$10.301.9%300.9347
$44.00Jul 3110.1010.30$10.202.0%2040.9552
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4010.55$10.481.4%10.852.4K
$63.00Aug 219.509.65$9.571.6%20.834.2K
$62.00Aug 218.608.75$8.681.7%10.801.3K
$62.00Aug 148.458.60$8.521.8%60.823
$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. 167 found (avg $0.47, 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
$54.00Jul 100.090.10$0.1010.0%4.4K0.413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1180.07283
$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%1540.0613.1K
$50.00Jul 150.100.12$0.1118.2%2990.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 338 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.4010.60$10.501.9%--1.0025
$44.00Jul 179.9010.15$10.032.5%--1.00174
$44.50Jul 179.409.65$9.532.6%--1.0028
$45.00Jul 178.909.15$9.032.8%--1.00238
$45.50Jul 178.408.65$8.532.9%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 101.982.17$2.089.1%381.00462
$56.50Jul 102.502.63$2.575.1%531.00270
$57.00Jul 102.973.15$3.065.9%271.00653
$57.50Jul 103.453.65$3.555.6%151.00119
$58.00Jul 103.954.15$4.054.9%131.00622

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 155.3K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.151.19$1.173.4%31.0K0.503.0K
$50.00Jul 174.104.30$4.204.8%10.1K0.8815.3K
$54.50Jul 100.020.03$0.0333.3%7.0K0.112.8K
$55.00Jul 100.010.02$0.0250.0%5.1K0.056.4K
$54.00Jul 100.090.10$0.1010.0%4.4K0.413.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.21$0.2010.0%15.7K0.1230.8K
$54.00Jul 100.160.19$0.1816.7%7.2K0.604.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.03$0.0333.3%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 410.1%, max 833.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21438.8%47.0%833.4%421.9K
$44.00Jul 10Aug 7450.2%51.7%771.4%41247
$64.00Jul 10Aug 21378.9%45.7%729.4%132.5K
$64.50Jul 10Jul 31394.1%48.2%717.5%17391
$46.00Jul 10Aug 7391.7%48.3%710.7%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21438.8%47.0%833.4%748.9K
$44.00Jul 10Aug 14450.2%49.9%803.1%--122
$46.00Jul 10Aug 14391.7%46.8%736.3%3606
$64.00Jul 10Aug 21378.9%45.7%729.4%42.4K
$63.50Jul 10Jul 31363.5%47.1%671.7%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 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$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
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$0.19$0.81$0.194.26$49.81
$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. 262 found (best R:R 8.09, avg 1.46)

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
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
$49.00$49.50Aug 7$0.40$0.40$0.104.00$49.40
$48.00$48.50Aug 14$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.89$0.89$0.118.09$62.11
$59.00$58.00Jul 24$0.87$0.87$0.136.69$58.13
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0696.8%26.6%
$51.50Jul 10Jul 13$0.07120.4%34.5%
$52.00Jul 10Jul 13$0.0998.1%32.9%
$55.00Jul 10Jul 13$0.1371.6%25.9%
$52.50Jul 10Jul 13$0.1791.2%30.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0696.8%26.6%
$62.50Jul 17Jul 24$0.0654.9%47.4%
$52.00Jul 10Jul 13$0.0898.1%32.9%
$55.00Jul 10Jul 13$0.1071.6%25.9%
$58.50Jul 10Jul 17$0.10197.0%43.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.52% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.10$0.18$0.28$53.72$54.280.52%
$53.50Jul 10$0.49$0.03$0.52$52.98$54.020.96%
$54.50Jul 10$0.03$0.61$0.64$53.86$55.141.19%
$53.00Jul 10$0.97$0.02$0.99$52.01$53.991.84%
$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%
$54.50Jul 13$0.30$0.84$1.14$53.36$55.642.11%
$53.50Jul 13$0.80$0.36$1.16$52.34$54.662.15%
$55.00Jul 13$0.15$1.19$1.34$53.66$56.342.48%
$53.00Jul 13$1.17$0.23$1.40$51.60$54.402.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.43%)

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$0.10$0.02$0.12$52.88$54.12
$54.00$53.50Jul 10$0.10$0.03$0.13$53.37$54.13
$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. 56 found (best R:R 9.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
51/5253/54Aug 21$0.90$0.109.00$51.10$53.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 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 7$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 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. 186 found (best net $-0.07, 183 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-$0.32$0.68
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-$0.91$1.09
$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 5.66%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.1%5.66%5.79%2055.9K
$54.00Aug 14$2.800.520.1%5.19%5.32%492.1K
$55.00Aug 21$2.620.472.0%4.86%6.84%16911.7K
$54.50Aug 14$2.560.491.1%4.75%5.80%5651
$54.00Aug 7$2.470.520.1%4.58%4.71%112144
$55.00Aug 14$2.330.472.0%4.32%6.30%49140
$54.50Aug 7$2.240.491.1%4.15%5.21%88180
$56.00Aug 21$2.230.423.8%4.13%7.97%176.2K
$55.50Aug 14$2.120.442.9%3.93%6.84%4257
$54.00Jul 31$2.100.510.1%3.89%4.02%132433

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 99,234
Total Puts 61,822
Put/Call Ratio 0.62
Net Difference 37,412

Prior's Put/Call Breakdown

Total Calls 173,623
Total Puts 120,432
Put/Call Ratio 0.69
Net Difference 53,191

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