Tour v309
SLV
iShares Silver Trust
$53.88 -0.48%
(7/10 14:05) ◀
|
Friday, July 10, 2026 (2:10pm)
January 2026
|
▶ (7/10 14:15)
◀ 7/10 14:10 ▶

Option Volume

Detail
ℹ
Current (07/10 2:10pm) 174,452
Calls: 107,312 (62%)
Puts: 67,140 (38%)
Prior (07/08) 320,623
Calls: 192,214 (60%)
Puts: 128,409 (40%)
Current vs Prior -45.59%
Calls: -44.17% (Calls)
Puts: -47.71% (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 -34.48%
Calls: -34.33%
Puts: -34.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:10pm) $20.27M
Calls: $15.43M (76%)
Puts: $4.85M (24%)
Prior (07/08) $29.17M
Calls: $17.33M (59%)
Puts: $11.84M (41%)
Current vs Prior -30.49%
Calls: -10.96%
Puts: -59.06%
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 -55.05%
Calls: -22.92%
Puts: -80.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:10pm) 0.63
Prior (07/08) 0.67
Current vs Prior -6.35%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:10pm) 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 1.04% | 2.49%1.04% | 4.92%4.06% | 12.29%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.40% | -45.03%-71.40% | -25.55%-28.42% | -9.34%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.19% | -39.96%-73.64% | -24.57%-28.98% | -8.09%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.40% | -45.03%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.96% | 7.39%
Calls: 20.51% | 8.00%
Puts: 29.41% | 6.78%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +155.74% | -32.26%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +116.59% | -25.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($15.43M) vs puts ($4.85M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.63. 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
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
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 487 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.121.14$1.131.8%1.4K0.2649.9K
$46.50Aug 77.858.00$7.931.9%--0.8815
$43.50Jul 1510.3010.50$10.401.9%1641.0019
$43.50Jul 1010.2510.45$10.351.9%251.0019
$44.00Jul 159.8010.00$9.902.0%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.5010.65$10.581.4%10.852.4K
$63.00Aug 149.459.60$9.521.6%30.851
$62.00Aug 218.708.85$8.771.7%10.811.3K
$64.50Jul 1710.5510.75$10.651.9%50.982.0K
$45.00Aug 210.520.53$0.531.9%610.127.6K

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%1080.05282
$61.00Jul 170.060.07$0.0714.3%400.044.0K
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.100.11$0.119.1%8460.075.0K
$60.00Jul 200.100.12$0.1118.2%410.07233
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%730.0447
$46.00Jul 170.050.06$0.0616.7%250.033.4K
$45.00Jul 200.050.06$0.0616.7%10.0327
$48.00Jul 170.090.10$0.1010.0%1590.0613.1K
$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
$63.00Jul 109.059.25$9.152.2%50.99--
$63.50Jul 109.559.75$9.652.1%30.99--
$64.00Jul 1010.0510.25$10.152.0%30.991
$60.50Jul 106.556.75$6.653.0%50.99--
$61.00Jul 107.057.25$7.152.8%100.998

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 168.1K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.131.16$1.152.6%31.0K0.493.0K
$50.00Jul 174.004.20$4.104.9%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.1K0.082.8K
$54.00Jul 100.030.04$0.0425.0%6.6K0.283.3K
$55.00Jul 100.010.02$0.0250.0%5.2K0.056.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.22$0.2114.3%15.7K0.1230.8K
$54.00Jul 100.140.19$0.1729.4%7.8K0.734.4K
$53.00Jul 100.000.02$0.01200.0%4.9K0.054.1K
$53.50Jul 100.020.03$0.0333.3%3.8K0.149.7K
$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. 84 strikes (avg 464.3%, max 930.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21488.6%47.4%930.9%421.9K
$44.00Jul 10Aug 7501.5%51.4%875.6%41247
$64.00Jul 10Aug 21425.7%45.5%835.7%132.5K
$64.50Jul 10Jul 31442.7%48.2%818.5%18391
$46.00Jul 10Aug 7435.9%48.4%801.0%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21488.6%47.4%930.9%898.9K
$44.00Jul 10Aug 14501.5%49.8%907.5%--122
$64.00Jul 10Aug 21425.5%45.5%835.3%42.4K
$46.00Jul 10Aug 14435.9%46.8%831.1%3606
$63.00Jul 10Aug 21390.9%44.7%774.2%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 1.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$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$0.12$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$0.17$0.83$0.174.88$47.83
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81
$49.50$49.00Aug 14$0.10$0.40$0.104.00$49.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 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
$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. 21 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 10Jul 13$0.05254.3%46.4%
$49.50Jul 10Jul 13$0.05230.0%41.8%
$51.50Jul 10Jul 13$0.06132.4%34.6%
$55.50Jul 10Jul 13$0.0692.2%26.5%
$51.00Jul 10Jul 13$0.07157.0%36.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0792.2%26.5%
$52.00Jul 10Jul 13$0.08107.5%32.2%
$58.50Jul 10Jul 17$0.10222.3%43.4%
$52.50Jul 10Jul 13$0.1299.3%30.0%
$55.00Jul 10Jul 13$0.1282.8%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.39% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.04$0.17$0.21$53.79$54.210.39%
$53.50Jul 10$0.39$0.03$0.42$53.08$53.920.78%
$54.50Jul 10$0.02$0.65$0.67$53.83$55.171.24%
$53.00Jul 10$0.87$0.01$0.88$52.12$53.881.63%
$54.00Jul 13$0.47$0.59$1.06$52.94$55.061.97%
$53.50Jul 13$0.75$0.38$1.13$52.37$54.632.10%
$54.50Jul 13$0.27$0.90$1.17$53.33$55.672.17%
$55.00Jul 10$0.02$1.16$1.18$53.82$56.182.19%
$53.00Jul 13$1.12$0.24$1.36$51.64$54.362.52%
$52.50Jul 10$1.37$0.02$1.39$51.11$53.892.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.09% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$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$53.50Jul 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$0.07$0.06$0.13$51.37$55.63
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$55.50$52.00Jul 13$0.07$0.09$0.16$51.84$55.66
$56.00$52.50Jul 13$0.05$0.14$0.19$52.31$56.19
$55.00$51.50Jul 13$0.14$0.06$0.20$51.30$55.20
$55.50$52.50Jul 13$0.07$0.14$0.21$52.29$55.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 9.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.90$0.109.00$50.10$52.90
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 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
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 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. 186 found (best net $-0.10, 182 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-$0.10$2.90
$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 5.66%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.2%5.66%5.88%2055.9K
$54.00Aug 14$2.750.520.2%5.10%5.33%502.1K
$55.00Aug 21$2.590.472.1%4.81%6.89%17311.7K
$54.50Aug 14$2.520.491.1%4.68%5.83%5751
$54.00Aug 7$2.430.510.2%4.51%4.73%114144
$55.00Aug 14$2.300.462.1%4.27%6.35%50140
$54.50Aug 7$2.200.481.1%4.08%5.23%90180
$56.00Aug 21$2.190.423.9%4.06%8.00%186.2K
$54.00Jul 31$2.090.510.2%3.88%4.10%2.8K433
$55.50Aug 14$2.090.433.0%3.88%6.89%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 107,312
Total Puts 67,140
Put/Call Ratio 0.63
Net Difference 40,172

Prior's Put/Call Breakdown

Total Calls 192,214
Total Puts 128,409
Put/Call Ratio 0.67
Net Difference 63,805

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