Tour v309
SLV
iShares Silver Trust
$53.96 -0.33%
(7/10 14:30) ◀
|
Friday, July 10, 2026 (2:35pm)
January 2026
|
▶ (7/10 14:40)
◀ 7/10 14:35 ▶

Option Volume

Detail
ℹ
Current (07/10 2:35pm) 179,234
Calls: 109,724 (61%)
Puts: 69,510 (39%)
Prior (07/08) 328,320
Calls: 195,883 (60%)
Puts: 132,437 (40%)
Current vs Prior -45.41%
Calls: -43.98% (Calls)
Puts: -47.51% (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 -32.68%
Calls: -32.85%
Puts: -32.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:35pm) $21.14M
Calls: $16.22M (77%)
Puts: $4.92M (23%)
Prior (07/08) $29.59M
Calls: $17.37M (59%)
Puts: $12.22M (41%)
Current vs Prior -28.57%
Calls: -6.67%
Puts: -59.72%
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 -53.14%
Calls: -18.98%
Puts: -80.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:35pm) 0.63
Prior (07/08) 0.68
Current vs Prior -6.30%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:35pm) 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 1.00% | 2.45%1.00% | 4.86%4.02% | 12.23%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -72.46% | -45.93%-72.47% | -26.50%-29.18% | -9.75%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -66.48% | -40.94%-74.62% | -25.53%-29.73% | -8.51%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -72.46% | -45.93%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.45% | 6.62%
Calls: 26.67% | 7.59%
Puts: 22.22% | 5.66%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +150.51% | -39.32%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +112.16% | -33.10%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($16.22M) vs puts ($4.92M). 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
14:35BULLISHBULLISHBULLISH
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 494 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Jul 109.8510.00$9.931.5%111.00200
$54.00Jul 171.161.18$1.171.7%31.0K0.513.0K
$46.00Aug 78.358.50$8.431.8%--0.8921
$46.50Aug 77.908.05$7.981.9%--0.8815
$43.50Jul 1010.3510.55$10.451.9%251.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.50Jul 1710.5010.70$10.601.9%50.982.0K
$64.00Jul 109.9510.15$10.052.0%30.991
$54.00Aug 212.943.00$2.972.0%2.0K0.483.6K
$63.50Jul 179.509.70$9.602.1%--0.981.9K
$63.00Aug 219.509.70$9.602.1%20.834.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.48, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.050.06$0.0616.7%7.2K0.413.3K
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.100.11$0.119.1%8470.075.0K
$60.00Jul 200.100.12$0.1118.2%450.07233
$57.00Jul 150.120.14$0.1315.4%1360.11337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1470.07283
$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%3200.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 339 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.3510.55$10.451.9%251.0019
$44.00Jul 109.8510.00$9.931.5%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
$63.00Jul 108.959.15$9.052.2%50.99--
$63.50Jul 109.459.65$9.552.1%30.99--
$64.00Jul 109.9510.15$10.052.0%30.991
$61.00Jul 106.957.15$7.052.8%100.998
$61.50Jul 107.457.65$7.552.6%20.999

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 172.4K, top 31.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.161.18$1.171.7%31.0K0.513.0K
$50.00Jul 174.054.25$4.154.8%10.1K0.8915.3K
$54.00Jul 100.050.06$0.0616.7%7.2K0.413.3K
$54.50Jul 100.010.02$0.0250.0%7.2K0.092.8K
$55.00Jul 100.000.01$0.01100.0%5.3K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.180.21$0.2015.0%15.7K0.1130.8K
$54.00Jul 100.080.10$0.0922.2%8.1K0.594.4K
$53.00Jul 100.000.02$0.01200.0%4.9K0.044.1K
$53.50Jul 100.000.02$0.01200.0%4.4K0.079.7K
$52.00Jul 100.000.01$0.01100.0%3.3K0.015.5K

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 525.7%, max 1062.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21548.2%47.1%1062.9%421.9K
$44.00Jul 10Aug 7562.3%51.7%987.3%41247
$64.00Jul 10Aug 21469.9%45.2%939.0%162.5K
$64.50Jul 10Jul 31488.8%48.1%917.2%24391
$46.00Jul 10Aug 7489.6%48.4%912.2%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21548.2%47.1%1062.9%918.9K
$44.00Jul 10Aug 14562.3%49.9%1026.0%--122
$46.00Jul 10Aug 14489.6%46.8%945.1%4606
$64.00Jul 10Aug 21469.9%45.2%939.0%42.4K
$63.00Jul 10Aug 21431.3%44.6%868.1%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 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. 266 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$50.00$51.00Jul 31$0.81$0.81$0.194.26$50.81
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
$50.50$51.00Jul 24$0.40$0.40$0.104.00$50.90
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$64.00$63.00Aug 7$0.90$0.90$0.109.00$63.10
$63.00$62.00Aug 14$0.90$0.90$0.109.00$62.10
$59.00$57.00Jul 22$1.72$1.72$0.286.14$57.28
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28

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
$52.00Jul 10Jul 13$0.07124.3%32.2%
$55.50Jul 10Jul 13$0.0798.0%26.0%
$51.50Jul 10Jul 13$0.09151.9%34.9%
$52.50Jul 10Jul 13$0.1196.2%30.5%
$55.00Jul 10Jul 13$0.1470.6%25.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 10Jul 13$0.05149.2%31.2%
$57.50Jul 10Jul 13$0.05197.3%34.6%
$52.00Jul 10Jul 13$0.07124.3%32.2%
$55.50Jul 10Jul 13$0.0898.0%26.0%
$59.50Jul 10Jul 17$0.10287.4%45.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 0.28% of stock, avg 10.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.06$0.09$0.15$53.85$54.150.28%
$53.50Jul 10$0.45$0.01$0.46$53.04$53.960.85%
$54.50Jul 10$0.02$0.58$0.60$53.90$55.101.11%
$53.00Jul 10$0.94$0.01$0.95$52.05$53.951.76%
$54.00Jul 13$0.49$0.53$1.02$52.98$55.021.89%
$55.00Jul 10$0.01$1.05$1.06$53.94$56.061.96%
$54.50Jul 13$0.27$0.82$1.09$53.41$55.592.02%
$53.50Jul 13$0.79$0.34$1.13$52.37$54.632.09%
$53.00Jul 13$1.15$0.20$1.35$51.65$54.352.50%
$55.00Jul 13$0.15$1.21$1.36$53.64$56.362.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.06% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.50$53.50Jul 10$0.02$0.01$0.03$53.47$54.53
$54.00$53.50Jul 10$0.06$0.01$0.07$53.43$54.07
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$56.00$52.00Jul 13$0.05$0.08$0.13$51.87$56.13
$55.50$51.50Jul 13$0.08$0.06$0.14$51.36$55.64
$55.50$52.00Jul 13$0.08$0.08$0.16$51.84$55.66
$56.00$52.50Jul 13$0.05$0.13$0.18$52.32$56.18
$55.00$51.50Jul 13$0.15$0.06$0.21$51.29$55.21
$55.50$52.50Jul 13$0.08$0.13$0.21$52.29$55.71
$55.00$52.00Jul 13$0.15$0.08$0.23$51.77$55.23

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
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
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$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 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
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 21$0.08$0.9211.50
$55.00$56.00$57.00Aug 21$0.09$0.9110.11
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
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 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. 187 found (best net $-0.07, 184 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-$0.91$1.09
$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 5.65%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.1%5.65%5.73%2095.9K
$54.00Aug 14$2.770.520.1%5.13%5.21%842.1K
$55.00Aug 21$2.610.471.9%4.84%6.76%19611.7K
$54.50Aug 14$2.540.491.0%4.71%5.71%8551
$54.00Aug 7$2.470.520.1%4.58%4.65%118144
$55.00Aug 14$2.310.461.9%4.28%6.21%68140
$54.50Aug 7$2.200.491.0%4.08%5.08%94180
$56.00Aug 21$2.190.423.8%4.06%7.84%186.2K
$55.50Aug 14$2.130.442.9%3.95%6.80%5057
$54.00Jul 31$2.070.510.1%3.84%3.91%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 109,724
Total Puts 69,510
Put/Call Ratio 0.63
Net Difference 40,214

Prior's Put/Call Breakdown

Total Calls 195,883
Total Puts 132,437
Put/Call Ratio 0.68
Net Difference 63,446

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