Tour v309
SLV
iShares Silver Trust
$53.90 -0.45%
(7/10 14:10) ◀
|
Friday, July 10, 2026 (2:15pm)
January 2026
|
▶ (7/10 14:20)
◀ 7/10 14:15 ▶

Option Volume

Detail
ℹ
Current (07/10 2:15pm) 175,618
Calls: 107,859 (61%)
Puts: 67,759 (39%)
Prior (07/08) 322,434
Calls: 193,228 (60%)
Puts: 129,206 (40%)
Current vs Prior -45.53%
Calls: -44.18% (Calls)
Puts: -47.56% (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 -34.04%
Calls: -33.99%
Puts: -34.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:15pm) $20.39M
Calls: $15.51M (76%)
Puts: $4.88M (24%)
Prior (07/08) $29.48M
Calls: $18.12M (61%)
Puts: $11.36M (39%)
Current vs Prior -30.85%
Calls: -14.38%
Puts: -57.10%
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 -54.80%
Calls: -22.48%
Puts: -80.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:15pm) 0.63
Prior (07/08) 0.67
Current vs Prior -6.05%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:15pm) 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% | 2.45%1.04% | 4.90%4.04% | 12.26%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.41% | -45.87%-71.41% | -25.86%-28.78% | -9.51%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.20% | -40.88%-73.65% | -24.88%-29.33% | -8.27%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.41% | -45.87%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.32% | 6.63%
Calls: 14.63% | 8.00%
Puts: 20.00% | 5.26%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +77.46% | -39.23%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +50.29% | -33.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($15.51M) vs puts ($4.88M). 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
14:15BULLISHBULLISHBULLISH
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 492 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.131.15$1.141.8%31.0K0.493.0K
$46.50Aug 77.858.00$7.931.9%--0.8815
$55.00Aug 212.602.65$2.631.9%1820.4711.7K
$43.50Jul 1510.3010.50$10.401.9%1641.0019
$44.00Aug 710.1510.35$10.252.0%300.9247
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.559.70$9.631.6%20.834.2K
$62.00Aug 148.508.65$8.571.8%60.833
$64.50Jul 1710.5510.75$10.651.9%50.982.0K
$64.00Aug 2110.4510.65$10.551.9%10.852.4K
$64.00Aug 710.2510.45$10.351.9%20.904

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
$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
$57.00Jul 150.120.14$0.1315.4%1360.11337
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
$50.00Jul 150.100.12$0.1118.2%3180.08494

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 1010.2510.50$10.382.4%251.0019
$44.00Jul 109.7510.00$9.882.5%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Jul 108.759.00$8.882.8%321.0035
$45.50Jul 108.258.50$8.383.0%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 108.008.25$8.133.1%30.994
$63.00Jul 109.009.25$9.132.7%50.99--
$63.50Jul 109.509.75$9.632.6%30.99--
$64.00Jul 1010.0010.25$10.132.5%30.991
$60.50Jul 106.506.75$6.633.8%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 610 active (total vol 169.2K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.131.15$1.141.8%31.0K0.493.0K
$50.00Jul 174.004.20$4.104.9%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.1K0.082.8K
$54.00Jul 100.040.05$0.0520.0%6.8K0.323.3K
$55.00Jul 100.010.02$0.0250.0%5.3K0.056.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.21$0.2010.0%15.7K0.1230.8K
$54.00Jul 100.130.16$0.1520.0%8.0K0.684.4K
$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%3.3K0.025.5K

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 473.7%, max 955.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21497.6%47.1%955.7%421.9K
$44.00Jul 10Aug 7510.7%51.4%892.6%41247
$64.00Jul 10Aug 21431.7%45.4%851.3%162.5K
$64.50Jul 10Jul 31448.9%48.2%831.8%18391
$46.00Jul 10Aug 7444.0%48.2%820.4%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21497.6%47.1%955.7%908.9K
$44.00Jul 10Aug 14510.7%49.8%925.4%--122
$64.00Jul 10Aug 21431.7%45.4%851.3%42.4K
$46.00Jul 10Aug 14444.0%46.8%848.0%3606
$63.00Jul 10Aug 21396.5%44.8%784.6%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 1.94)

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 21$0.12$0.88$0.127.33$62.12
$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
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$0.44$2.56$0.445.82$47.56
$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
$51.00$50.50Jul 22$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 267 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$2.52$2.52$0.485.25$47.52
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
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
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 7$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. 20 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.06160.6%37.0%
$51.50Jul 10Jul 13$0.06135.6%34.7%
$55.50Jul 10Jul 13$0.0692.7%26.4%
$52.00Jul 10Jul 13$0.11110.3%32.3%
$55.00Jul 10Jul 13$0.1282.9%26.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.0792.7%26.4%
$59.50Jul 10Jul 17$0.07265.3%45.5%
$52.00Jul 10Jul 13$0.08110.3%32.3%
$58.50Jul 10Jul 17$0.09225.0%43.4%
$52.50Jul 10Jul 13$0.12102.2%30.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 334 found (cheapest 0.37% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.05$0.15$0.20$53.80$54.200.37%
$53.50Jul 10$0.41$0.03$0.44$53.06$53.940.82%
$54.50Jul 10$0.02$0.63$0.65$53.85$55.151.21%
$53.00Jul 10$0.88$0.01$0.89$52.11$53.891.65%
$54.00Jul 13$0.46$0.57$1.03$52.97$55.031.91%
$53.50Jul 13$0.75$0.36$1.11$52.39$54.612.06%
$54.50Jul 13$0.27$0.87$1.14$53.36$55.642.12%
$55.00Jul 10$0.02$1.14$1.16$53.84$56.162.15%
$53.00Jul 13$1.13$0.22$1.35$51.65$54.352.50%
$52.50Jul 10$1.38$0.02$1.40$51.10$53.902.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 253 found (cheapest 0.09% of stock, avg 4.47%)

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$0.05$0.03$0.08$53.42$54.08
$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. 59 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
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
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$0.86$0.146.14$48.14$51.86
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
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
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 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. 188 found (best net $-0.08, 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-$0.08$2.92
$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%5.84%2055.9K
$54.00Aug 14$2.750.520.2%5.10%5.29%502.1K
$55.00Aug 21$2.600.472.0%4.82%6.86%18211.7K
$54.50Aug 14$2.520.491.1%4.68%5.79%5751
$54.00Aug 7$2.450.510.2%4.55%4.73%116144
$55.00Aug 14$2.300.462.0%4.27%6.31%50140
$54.50Aug 7$2.210.481.1%4.10%5.21%92180
$56.00Aug 21$2.190.423.9%4.06%7.96%186.2K
$55.50Aug 14$2.100.433.0%3.90%6.86%4257
$54.00Jul 31$2.090.510.2%3.88%4.06%2.8K433

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 107,859
Total Puts 67,759
Put/Call Ratio 0.63
Net Difference 40,100

Prior's Put/Call Breakdown

Total Calls 193,228
Total Puts 129,206
Put/Call Ratio 0.67
Net Difference 64,022

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