Tour v309
SLV
iShares Silver Trust
$53.92 -0.41%
(7/10 14:25) ◀
|
Friday, July 10, 2026 (2:30pm)
January 2026
|
▶ (7/10 14:35)
◀ 7/10 14:30 ▶

Option Volume

Detail
ℹ
Current (07/10 2:30pm) 178,677
Calls: 109,466 (61%)
Puts: 69,211 (39%)
Prior (07/08) 326,547
Calls: 195,348 (60%)
Puts: 131,199 (40%)
Current vs Prior -45.28%
Calls: -43.96% (Calls)
Puts: -47.25% (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 -32.89%
Calls: -33.01%
Puts: -32.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:30pm) $21.07M
Calls: $16.09M (76%)
Puts: $4.97M (24%)
Prior (07/08) $29.60M
Calls: $17.54M (59%)
Puts: $12.06M (41%)
Current vs Prior -28.83%
Calls: -8.25%
Puts: -58.76%
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 -53.29%
Calls: -19.58%
Puts: -80.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:30pm) 0.63
Prior (07/08) 0.67
Current vs Prior -5.86%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:30pm) 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%4.01% | 12.24%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.42% | -45.89%-71.42% | -25.89%-29.46% | -9.68%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.21% | -40.90%-73.66% | -24.91%-30.00% | -8.44%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.42% | -45.89%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.17% | 5.32%
Calls: 23.26% | 5.19%
Puts: 23.08% | 5.45%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +137.40% | -51.24%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +101.05% | -46.24%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($16.09M) vs puts ($4.97M). Below-average activity with volume down 45% 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
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
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 488 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3510.50$10.431.4%251.0019
$44.00Aug 710.2010.35$10.271.5%300.9247
$44.00Jul 109.8510.00$9.931.5%111.00200
$48.00Jul 316.406.50$6.451.6%600.8666
$45.00Aug 219.509.65$9.571.6%100.881.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.409.55$9.481.6%30.851
$62.00Aug 218.658.80$8.731.7%10.811.3K
$62.00Jul 208.058.20$8.131.8%--0.9620
$62.00Jul 108.008.15$8.071.9%30.994
$64.50Jul 1710.5010.70$10.601.9%50.982.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 163 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$55.00Jul 130.130.15$0.1414.3%1.9K0.20909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1450.07283
$48.00Jul 150.050.06$0.0616.7%740.0447
$47.00Jul 170.060.07$0.0714.3%400.0411.7K
$48.00Jul 170.080.09$0.0911.1%1710.0513.1K
$50.00Jul 150.100.12$0.1118.2%3190.08494

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 1010.3510.50$10.431.4%251.0019
$44.00Jul 109.8510.00$9.931.5%111.00200
$44.50Jul 109.359.50$9.431.6%111.00225
$45.00Jul 108.859.00$8.931.7%321.0035
$45.50Jul 108.358.50$8.431.8%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.006.20$6.103.3%--1.0020
$63.00Jul 108.959.15$9.052.2%50.99--
$63.50Jul 109.459.65$9.552.1%30.99--
$64.00Jul 109.9510.20$10.072.5%30.991
$60.50Jul 106.506.65$6.582.3%50.99--

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 171.9K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.121.18$1.155.2%31.0K0.503.0K
$50.00Jul 174.054.25$4.154.8%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.2K0.082.8K
$54.00Jul 100.030.05$0.0450.0%7.1K0.303.3K
$55.00Jul 100.000.01$0.01100.0%5.3K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.180.21$0.2015.0%15.7K0.1130.8K
$54.00Jul 100.110.14$0.1323.1%8.1K0.704.4K
$53.00Jul 100.000.02$0.01200.0%4.9K0.044.1K
$53.50Jul 100.010.02$0.0250.0%4.4K0.109.7K
$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 512.8%, max 1031.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21532.2%47.0%1031.2%421.9K
$44.00Jul 10Aug 7546.1%51.6%957.8%41247
$64.00Jul 10Aug 21461.2%45.3%917.5%162.5K
$64.50Jul 10Jul 31479.7%48.1%897.1%18391
$46.00Jul 10Aug 7474.9%48.3%884.0%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21532.2%47.0%1031.2%918.9K
$44.00Jul 10Aug 14546.1%49.9%994.7%--122
$64.00Jul 10Aug 21461.2%45.3%917.5%42.4K
$46.00Jul 10Aug 14474.9%46.8%915.0%4606
$63.00Jul 10Aug 21423.6%44.7%848.5%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 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
$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
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$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$0.16$0.84$0.165.25$47.84
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 9.00, avg 1.55)

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$0.83$0.83$0.174.88$49.83
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
$51.50$52.00Jul 22$0.40$0.40$0.104.00$51.90
$49.50$50.00Aug 7$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$62.00$61.00Aug 7$0.88$0.88$0.127.33$61.12
$59.00$57.00Jul 22$1.75$1.75$0.257.00$57.25
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.05145.2%34.4%
$55.50Jul 10Jul 13$0.0698.8%26.1%
$52.00Jul 10Jul 13$0.09118.2%31.6%
$55.00Jul 10Jul 13$0.1372.3%25.4%
$52.50Jul 10Jul 13$0.1490.7%30.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.07118.2%31.6%
$56.00Jul 10Jul 13$0.07124.2%28.4%
$59.50Jul 10Jul 17$0.07283.4%45.4%
$58.50Jul 10Jul 17$0.10240.3%43.3%
$55.00Jul 10Jul 13$0.1272.3%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 0.32% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.04$0.13$0.17$53.83$54.170.32%
$53.50Jul 10$0.43$0.02$0.45$53.05$53.950.83%
$54.50Jul 10$0.02$0.60$0.62$53.88$55.121.15%
$53.00Jul 10$0.94$0.01$0.95$52.05$53.951.76%
$54.00Jul 13$0.48$0.55$1.03$52.97$55.031.91%
$55.00Jul 10$0.01$1.09$1.10$53.90$56.102.04%
$53.50Jul 13$0.77$0.35$1.12$52.38$54.622.08%
$54.50Jul 13$0.27$0.85$1.12$53.38$55.622.08%
$55.00Jul 13$0.14$1.21$1.35$53.65$56.352.50%
$53.00Jul 13$1.14$0.22$1.36$51.64$54.362.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$53.50Jul 10$0.02$0.02$0.04$53.46$54.54
$54.00$53.50Jul 10$0.04$0.02$0.06$53.44$54.06
$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$0.08$0.13$51.87$56.13
$55.50$52.00Jul 13$0.07$0.08$0.15$51.85$55.65
$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
$55.00$52.00Jul 13$0.14$0.08$0.22$51.78$55.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 8.09, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$61.00$62.00$63.00Aug 7$0.07$0.9313.29
$49.00$50.00$51.00Aug 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. 189 found (best net $-0.07, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.05$1.45
$45.00$48.501:2Jul 20-$2.20$1.30
$62.00$63.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.24$0.76
$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$0.00$2.00
$58.00$56.001:2Jul 20-$0.90$1.10
$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$3.050.520.1%5.66%5.80%2055.9K
$54.00Aug 14$2.750.520.1%5.10%5.25%822.1K
$55.00Aug 21$2.590.472.0%4.80%6.81%19211.7K
$54.50Aug 14$2.530.491.1%4.69%5.77%7951
$54.00Aug 7$2.450.520.1%4.54%4.69%118144
$55.00Aug 14$2.290.462.0%4.25%6.25%60140
$54.50Aug 7$2.200.491.1%4.08%5.16%94180
$56.00Aug 21$2.180.423.9%4.04%7.90%186.2K
$55.50Aug 14$2.110.442.9%3.91%6.84%4257
$54.00Jul 31$2.070.510.1%3.84%3.99%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 109,466
Total Puts 69,211
Put/Call Ratio 0.63
Net Difference 40,255

Prior's Put/Call Breakdown

Total Calls 195,348
Total Puts 131,199
Put/Call Ratio 0.67
Net Difference 64,149

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