Tour v309
SLV
iShares Silver Trust
$53.88 -0.48%
(7/10 13:40) ◀
|
Friday, July 10, 2026 (1:45pm)
January 2026
|
▶ (7/10 13:50)
◀ 7/10 13:45 ▶

Option Volume

Detail
ℹ
Current (07/10 1:45pm) 162,391
Calls: 100,056 (62%)
Puts: 62,335 (38%)
Prior (07/08) 303,714
Calls: 182,029 (60%)
Puts: 121,685 (40%)
Current vs Prior -46.53%
Calls: -45.03% (Calls)
Puts: -48.77% (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 -39.01%
Calls: -38.77%
Puts: -39.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:45pm) $18.87M
Calls: $14.47M (77%)
Puts: $4.40M (23%)
Prior (07/08) $27.60M
Calls: $16.16M (59%)
Puts: $11.44M (41%)
Current vs Prior -31.62%
Calls: -10.47%
Puts: -61.51%
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 -58.16%
Calls: -27.68%
Puts: -82.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:45pm) 0.62
Prior (07/08) 0.67
Current vs Prior -6.81%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:45pm) 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 1.21% | 2.52%1.21% | 4.92%4.06% | 12.27%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.81% | -44.21%-66.81% | -25.55%-28.42% | -9.48%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.59% | -39.06%-69.40% | -24.57%-28.98% | -8.23%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.81% | -44.21%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.77% | 7.73%
Calls: 21.74% | 5.13%
Puts: 15.79% | 10.34%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +92.32% | -29.15%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +62.87% | -21.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($14.47M) vs puts ($4.40M). Below-average activity with volume down 47% 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
13:45BULLISHBULLISHBULLISH
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 479 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1510.3510.55$10.451.9%1640.9919
$43.50Jul 1010.3010.50$10.401.9%251.0019
$44.00Aug 710.2010.40$10.301.9%300.9347
$44.00Jul 179.9010.10$10.002.0%--0.98174
$44.00Jul 159.8510.05$9.952.0%--0.9930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4510.60$10.521.4%10.852.4K
$63.00Aug 219.559.70$9.631.6%20.834.2K
$62.00Aug 218.658.80$8.731.7%10.801.3K
$62.00Jul 318.208.35$8.271.8%--0.89168
$61.00Aug 217.807.95$7.881.9%30.783.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 165 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 150.050.06$0.0616.7%1070.05282
$62.00Jul 170.050.06$0.0616.7%380.042.4K
$61.00Jul 170.060.07$0.0714.3%390.044.0K
$60.00Jul 170.080.09$0.0911.1%1.3K0.0640.6K
$60.00Jul 200.100.12$0.1118.2%400.07233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%720.0447
$46.00Jul 170.050.06$0.0616.7%220.033.4K
$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 1010.3010.50$10.401.9%251.0019
$44.00Jul 109.8010.00$9.902.0%111.00200
$45.50Jul 108.308.50$8.402.4%101.0020
$46.50Jul 107.307.50$7.402.7%10.9912
$47.00Jul 106.807.00$6.902.9%100.998
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 101.501.67$1.5910.7%471.00573
$56.00Jul 102.002.17$2.098.1%381.00462
$56.50Jul 102.502.65$2.585.8%531.00270
$57.00Jul 103.003.15$3.084.9%271.00653
$57.50Jul 103.503.70$3.605.6%151.00119

Most actively traded options today. High liquidity = easy entry/exit. 604 active (total vol 156.6K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.131.16$1.152.6%31.0K0.503.0K
$50.00Jul 174.054.25$4.154.8%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.0K0.082.8K
$55.00Jul 100.010.02$0.0250.0%5.1K0.056.4K
$54.00Jul 100.060.08$0.0728.6%4.8K0.353.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.22$0.2114.3%15.7K0.1230.8K
$54.00Jul 100.170.20$0.1915.8%7.3K0.654.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.03$0.0333.3%3.7K0.149.7K
$52.00Jul 100.000.01$0.01100.0%3.2K0.025.5K

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 426.7%, max 846.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21446.1%47.1%846.6%421.9K
$44.00Jul 10Aug 7457.9%51.6%787.4%41247
$64.00Jul 10Aug 21387.8%45.7%748.5%132.5K
$64.50Jul 10Jul 31403.3%48.3%735.4%17391
$46.00Jul 10Aug 7398.1%48.2%725.3%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21446.1%47.1%846.6%748.9K
$44.00Jul 10Aug 14457.9%49.8%819.9%--122
$46.00Jul 10Aug 14398.1%46.7%751.6%3606
$64.00Jul 10Aug 21387.8%45.7%748.5%42.4K
$63.00Jul 10Aug 21356.2%45.0%691.3%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 193 found (best R:R 9.00, avg 1.96)

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
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$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$0.43$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$0.19$0.81$0.194.26$49.81
$52.00$51.50Jul 17$0.10$0.40$0.104.00$51.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 9.00, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.52$2.52$0.485.25$47.52
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 14$0.90$0.90$0.109.00$62.10
$64.00$63.00Aug 21$0.89$0.89$0.118.09$63.11
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

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$0.07143.7%36.1%
$51.50Jul 10Jul 13$0.07121.3%34.9%
$55.50Jul 10Jul 13$0.0783.6%27.0%
$52.00Jul 10Jul 13$0.1098.6%32.6%
$55.00Jul 10Jul 13$0.1374.9%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 10Jul 17$0.05260.6%45.3%
$55.50Jul 10Jul 13$0.0683.6%27.0%
$52.00Jul 10Jul 13$0.0898.6%32.6%
$58.50Jul 10Jul 17$0.08202.3%43.2%
$55.00Jul 10Jul 13$0.1174.9%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.48% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.07$0.19$0.26$53.74$54.260.48%
$53.50Jul 10$0.46$0.03$0.49$53.01$53.990.91%
$54.50Jul 10$0.02$0.59$0.61$53.89$55.111.13%
$53.00Jul 10$0.94$0.02$0.96$52.04$53.961.78%
$54.00Jul 13$0.50$0.58$1.08$52.92$55.082.00%
$55.00Jul 10$0.02$1.11$1.13$53.87$56.132.10%
$53.50Jul 13$0.78$0.36$1.14$52.36$54.642.12%
$54.50Jul 13$0.29$0.86$1.15$53.35$55.652.13%
$55.00Jul 13$0.15$1.22$1.37$53.63$56.372.54%
$53.00Jul 13$1.16$0.23$1.39$51.61$54.392.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.40%)

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$0.07$0.02$0.09$52.91$54.09
$54.00$53.50Jul 10$0.07$0.03$0.10$53.40$54.10
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$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. 55 found (best R:R 9.00, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
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
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Jul 31$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 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. 187 found (best net $-0.09, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.20$1.30
$62.00$63.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.26$0.74
$62.00$63.001:2Aug 7-$0.30$0.70
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-$0.95$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. 142 found (best yield 5.66%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.2%5.66%5.88%2055.9K
$54.00Aug 14$2.790.520.2%5.18%5.40%492.1K
$55.00Aug 21$2.610.472.1%4.84%6.92%17111.7K
$54.50Aug 14$2.540.491.1%4.71%5.86%5651
$54.00Aug 7$2.460.520.2%4.57%4.79%112144
$55.00Aug 14$2.320.472.1%4.31%6.38%49140
$54.50Aug 7$2.230.491.1%4.14%5.29%88180
$56.00Aug 21$2.210.423.9%4.10%8.04%176.2K
$55.50Aug 14$2.110.443.0%3.92%6.92%4257
$54.00Jul 31$2.090.510.2%3.88%4.10%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 100,056
Total Puts 62,335
Put/Call Ratio 0.62
Net Difference 37,721

Prior's Put/Call Breakdown

Total Calls 182,029
Total Puts 121,685
Put/Call Ratio 0.67
Net Difference 60,344

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