Tour v309
SLV
iShares Silver Trust
$53.92 -0.42%
(7/10 13:50) ◀
|
Friday, July 10, 2026 (1:55pm)
January 2026
|
▶ (7/10 14:00)
◀ 7/10 13:55 ▶

Option Volume

Detail
ℹ
Current (07/10 1:55pm) 165,085
Calls: 102,091 (62%)
Puts: 62,994 (38%)
Prior (07/08) 309,415
Calls: 183,651 (59%)
Puts: 125,764 (41%)
Current vs Prior -46.65%
Calls: -44.41% (Calls)
Puts: -49.91% (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 -38.00%
Calls: -37.52%
Puts: -38.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 1:55pm) $19.25M
Calls: $14.85M (77%)
Puts: $4.41M (23%)
Prior (07/08) $28.23M
Calls: $16.12M (57%)
Puts: $12.10M (43%)
Current vs Prior -31.79%
Calls: -7.92%
Puts: -63.59%
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 -57.32%
Calls: -25.81%
Puts: -82.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 1:55pm) 0.62
Prior (07/08) 0.68
Current vs Prior -9.90%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 1:55pm) 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% | 2.47%1.17% | 4.93%4.08% | 12.31%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -67.85% | -45.48%-67.85% | -25.32%-28.15% | -9.14%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -60.86% | -40.45%-70.37% | -24.34%-28.70% | -7.89%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -67.85% | -45.48%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.76% | 9.68%
Calls: 17.02% | 10.26%
Puts: 12.50% | 9.09%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +51.23% | -11.27%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +28.08% | -2.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($14.85M) vs puts ($4.41M). 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
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
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 491 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.259.40$9.321.6%--0.9043
$43.50Jul 1010.3510.55$10.451.9%251.0019
$43.50Jul 1510.3510.55$10.451.9%1640.9919
$44.00Aug 710.2010.40$10.301.9%300.9247
$44.00Jul 3110.0510.25$10.152.0%2060.9352
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4510.60$10.521.4%10.852.4K
$63.00Aug 149.409.55$9.481.6%30.851
$62.00Aug 218.658.80$8.731.7%10.801.3K
$62.00Aug 148.508.65$8.571.8%60.833
$62.00Aug 78.358.50$8.431.8%20.8694

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 150.050.06$0.0616.7%1080.05282
$61.00Jul 170.060.07$0.0714.3%400.044.0K
$54.00Jul 100.070.08$0.0812.5%5.5K0.383.3K
$60.00Jul 170.070.08$0.0812.5%1.3K0.0540.6K
$64.50Jul 240.080.09$0.0911.1%40.04359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%720.0447
$46.00Jul 170.050.06$0.0616.7%240.033.4K
$45.00Jul 200.050.06$0.0616.7%10.0327
$49.50Jul 150.080.09$0.0911.1%410.0699
$48.00Jul 170.090.10$0.1010.0%1560.0613.1K

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 1010.3510.55$10.451.9%251.0019
$44.00Jul 109.8510.05$9.952.0%111.00200
$44.50Jul 109.359.55$9.452.1%111.00225
$45.00Jul 108.859.05$8.952.2%321.0035
$45.50Jul 108.358.55$8.452.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 133.503.70$3.605.6%--1.0059
$58.00Jul 134.004.20$4.104.9%--1.0013
$59.00Jul 135.005.20$5.103.9%51.0040
$60.00Jul 136.006.20$6.103.3%91.0034
$60.50Jul 136.456.70$6.583.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 605 active (total vol 158.9K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.151.20$1.174.3%31.0K0.503.0K
$50.00Jul 174.054.25$4.154.8%10.1K0.8915.3K
$54.50Jul 100.010.02$0.0250.0%7.1K0.082.8K
$54.00Jul 100.070.08$0.0812.5%5.5K0.383.3K
$55.00Jul 100.010.02$0.0250.0%5.2K0.056.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.21$0.2010.0%15.7K0.1230.8K
$54.00Jul 100.150.17$0.1612.5%7.5K0.624.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.04$0.0366.7%3.8K0.159.7K
$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 428.4%, max 848.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7473.5%51.6%817.3%41247
$45.00Jul 10Aug 21426.0%47.2%803.3%421.9K
$64.00Jul 10Aug 21398.9%45.6%775.3%132.5K
$64.50Jul 10Jul 31414.9%48.3%759.3%17391
$46.00Jul 10Aug 7411.9%48.3%753.5%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14473.5%49.9%848.3%--122
$45.00Jul 10Aug 21426.0%47.2%803.3%778.9K
$46.00Jul 10Aug 14411.9%46.8%779.3%3606
$64.00Jul 10Aug 21398.9%45.6%775.3%42.4K
$63.00Jul 10Aug 21366.3%44.9%716.1%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 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
$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
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57
$48.00$47.00Aug 14$0.16$0.84$0.165.25$47.84
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81
$49.00$48.50Aug 7$0.10$0.40$0.104.00$48.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 265 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
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13
$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. 21 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.05126.4%35.2%
$52.00Jul 10Jul 13$0.08103.0%32.9%
$55.50Jul 10Jul 13$0.0884.9%27.2%
$52.50Jul 10Jul 13$0.1495.7%30.8%
$55.00Jul 10Jul 13$0.1475.6%26.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 10Jul 13$0.05128.1%31.3%
$56.00Jul 10Jul 13$0.06106.9%28.8%
$55.50Jul 10Jul 13$0.0784.9%27.2%
$59.50Jul 10Jul 17$0.07267.6%45.1%
$52.00Jul 10Jul 13$0.08103.0%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.45% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.08$0.16$0.24$53.76$54.240.45%
$53.50Jul 10$0.47$0.03$0.50$53.00$54.000.93%
$54.50Jul 10$0.02$0.59$0.61$53.89$55.111.13%
$53.00Jul 10$0.96$0.02$0.98$52.02$53.981.82%
$54.00Jul 13$0.50$0.55$1.05$52.95$55.051.95%
$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$54.642.11%
$54.50Jul 13$0.29$0.86$1.15$53.35$55.652.13%
$55.00Jul 13$0.16$1.21$1.37$53.63$56.372.54%
$53.00Jul 13$1.17$0.22$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 4.43%)

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$0.08$0.02$0.10$52.90$54.10
$54.00$53.50Jul 10$0.08$0.03$0.11$53.39$54.11
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$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. 55 found (best R:R 9.00, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
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
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 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. 187 found (best net $-0.09, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.07$1.43
$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-$0.94$1.06
$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%5.80%2055.9K
$54.00Aug 14$2.780.520.1%5.16%5.30%502.1K
$55.00Aug 21$2.610.472.0%4.84%6.84%17211.7K
$54.50Aug 14$2.540.491.1%4.71%5.79%5651
$54.00Aug 7$2.470.520.1%4.58%4.73%112144
$55.00Aug 14$2.320.472.0%4.30%6.31%50140
$54.50Aug 7$2.220.491.1%4.12%5.19%88180
$56.00Aug 21$2.200.423.9%4.08%7.94%176.2K
$54.00Jul 31$2.110.510.1%3.91%4.06%138433
$55.50Aug 14$2.110.442.9%3.91%6.84%4257

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 102,091
Total Puts 62,994
Put/Call Ratio 0.62
Net Difference 39,097

Prior's Put/Call Breakdown

Total Calls 183,651
Total Puts 125,764
Put/Call Ratio 0.68
Net Difference 57,887

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