Tour v309
SLV
iShares Silver Trust
$53.83 -0.57%
(7/10 13:55) ◀
|
Friday, July 10, 2026 (2:00pm)
January 2026
|
▶ (7/10 14:05)
◀ 7/10 14:00 ▶

Option Volume

Detail
ℹ
Current (07/10 2:00pm) 167,106
Calls: 103,550 (62%)
Puts: 63,556 (38%)
Prior (07/08) 310,907
Calls: 184,605 (59%)
Puts: 126,302 (41%)
Current vs Prior -46.25%
Calls: -43.91% (Calls)
Puts: -49.68% (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 -37.24%
Calls: -36.63%
Puts: -38.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:00pm) $19.19M
Calls: $14.63M (76%)
Puts: $4.56M (24%)
Prior (07/08) $28.31M
Calls: $16.01M (57%)
Puts: $12.31M (43%)
Current vs Prior -32.22%
Calls: -8.58%
Puts: -62.97%
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 -57.46%
Calls: -26.88%
Puts: -81.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:00pm) 0.61
Prior (07/08) 0.68
Current vs Prior -10.29%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -5.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:00pm) 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 1.08% | 2.51%1.08% | 4.94%4.07% | 12.28%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -70.35% | -44.56%-70.35% | -25.20%-28.36% | -9.40%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -63.91% | -39.46%-72.67% | -24.21%-28.91% | -8.15%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -70.35% | -44.56%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.87% | 7.67%
Calls: 16.22% | 5.33%
Puts: 9.52% | 10.00%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +31.86% | -29.70%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +11.68% | -22.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($14.63M) vs puts ($4.56M). Below-average activity with volume down 46% 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
14:00BULLISHBULLISHBULLISH
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 489 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.13$1.121.8%31.0K0.493.0K
$46.50Aug 77.858.00$7.931.9%--0.8815
$43.50Jul 1510.3010.50$10.401.9%1640.9919
$43.50Jul 1010.2510.45$10.351.9%251.0019
$44.00Aug 710.1510.35$10.252.0%300.9347
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.553.60$3.581.4%1480.5316.3K
$63.00Aug 219.559.70$9.631.6%20.824.2K
$63.00Aug 149.459.60$9.521.6%30.841
$62.00Jul 318.258.40$8.321.8%--0.88168
$64.50Jul 1710.5510.75$10.651.9%50.982.0K

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%1080.05282
$61.00Jul 170.060.07$0.0714.3%400.044.0K
$60.00Jul 170.070.08$0.0812.5%1.3K0.0540.6K
$59.00Jul 170.100.11$0.119.1%8440.075.0K
$60.00Jul 200.100.12$0.1118.2%410.07233
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
$48.00Jul 170.090.10$0.1010.0%1560.0613.1K
$48.50Jul 170.100.12$0.1118.2%650.07159

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 1010.2510.45$10.351.9%251.0019
$44.00Jul 109.759.95$9.852.0%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Jul 108.758.95$8.852.3%321.0035
$45.50Jul 108.258.45$8.352.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 133.553.75$3.655.5%--1.0059
$58.00Jul 134.054.25$4.154.8%--1.0013
$59.00Jul 135.005.25$5.134.9%51.0040
$60.00Jul 136.006.25$6.134.1%91.0034
$60.50Jul 136.506.75$6.633.8%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 607 active (total vol 160.9K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.13$1.121.8%31.0K0.493.0K
$50.00Jul 174.004.20$4.104.9%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.1K0.072.8K
$54.00Jul 100.030.05$0.0450.0%6.3K0.263.3K
$55.00Jul 100.010.02$0.0250.0%5.2K0.056.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.200.22$0.219.5%15.7K0.1230.8K
$54.00Jul 100.200.22$0.219.5%7.7K0.744.4K
$53.00Jul 100.010.02$0.0250.0%4.2K0.064.1K
$53.50Jul 100.020.04$0.0366.7%3.8K0.179.7K
$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 454.3%, max 893.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21468.2%47.1%893.1%421.9K
$44.00Jul 10Aug 7480.7%51.4%834.6%41247
$64.00Jul 10Aug 21411.1%45.5%804.0%132.5K
$64.50Jul 10Jul 31427.4%48.2%786.2%17391
$46.00Jul 10Aug 7417.5%48.4%762.2%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21468.2%47.1%893.1%778.9K
$44.00Jul 10Aug 14480.7%49.8%865.6%--122
$64.00Jul 10Aug 21411.5%45.5%804.9%42.4K
$46.00Jul 10Aug 14417.5%46.8%792.1%3606
$63.00Jul 10Aug 21378.2%44.7%746.3%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$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
$61.00$62.00Aug 21$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
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$0.45$2.55$0.455.67$47.55
$48.00$47.00Aug 14$0.16$0.84$0.165.25$47.84
$50.00$49.00Jul 31$0.17$0.83$0.174.88$49.83
$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. 268 found (best R:R 34.00, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.50Jul 20$3.40$3.40$0.1034.00$48.40
$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 17$0.40$0.40$0.104.00$51.90
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$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
$61.00$60.00Aug 7$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.15, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Jul 10Jul 13$0.05480.7%90.3%
$45.00Jul 10Jul 13$0.05468.2%88.9%
$47.00Jul 10Jul 13$0.05336.5%58.5%
$48.00Jul 10Jul 13$0.05289.5%54.6%
$49.00Jul 10Jul 13$0.05242.7%46.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0790.8%28.2%
$52.00Jul 10Jul 13$0.09101.4%32.5%
$55.00Jul 10Jul 13$0.0982.1%26.8%
$58.50Jul 10Jul 17$0.10215.7%43.3%
$52.50Jul 10Jul 13$0.1393.1%30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.46% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.04$0.21$0.25$53.75$54.250.46%
$53.50Jul 10$0.37$0.03$0.40$53.10$53.900.74%
$54.50Jul 10$0.02$0.68$0.70$53.80$55.201.30%
$53.00Jul 10$0.83$0.02$0.85$52.15$53.851.58%
$54.00Jul 13$0.45$0.60$1.05$52.95$55.051.95%
$53.50Jul 13$0.75$0.39$1.14$52.36$54.642.12%
$54.50Jul 13$0.26$0.90$1.16$53.34$55.662.15%
$55.00Jul 10$0.02$1.18$1.20$53.80$56.202.23%
$53.00Jul 13$1.13$0.24$1.37$51.63$54.372.55%
$52.50Jul 10$1.36$0.02$1.38$51.12$53.882.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.39%)

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$0.04$0.02$0.06$52.94$54.06
$54.00$53.50Jul 10$0.04$0.03$0.07$53.43$54.07
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$55.50$51.50Jul 13$0.09$0.06$0.15$51.35$55.65
$56.00$52.00Jul 13$0.05$0.10$0.15$51.85$56.15
$55.50$52.00Jul 13$0.09$0.10$0.19$51.81$55.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
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
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
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. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
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$51.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$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. 188 found (best net $-0.07, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.07$1.43
$45.00$48.501:2Jul 20-$2.15$1.35
$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-$0.31$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-$0.95$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. 141 found (best yield 5.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.3%5.57%5.89%2055.9K
$54.00Aug 14$2.750.520.3%5.11%5.42%502.1K
$55.00Aug 21$2.590.472.2%4.81%6.98%17211.7K
$54.50Aug 14$2.520.491.2%4.68%5.93%5651
$54.00Aug 7$2.430.510.3%4.51%4.83%112144
$55.00Aug 14$2.300.462.2%4.27%6.45%50140
$54.50Aug 7$2.200.481.2%4.09%5.33%88180
$56.00Aug 21$2.190.424.0%4.07%8.10%176.2K
$55.50Aug 14$2.090.443.1%3.88%6.98%4257
$54.00Jul 31$2.070.510.3%3.85%4.16%138433

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 103,550
Total Puts 63,556
Put/Call Ratio 0.61
Net Difference 39,994

Prior's Put/Call Breakdown

Total Calls 184,605
Total Puts 126,302
Put/Call Ratio 0.68
Net Difference 58,303

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