Tour v309
SLV
iShares Silver Trust
$53.86 -0.52%
(7/10 14:35) ◀
|
Friday, July 10, 2026 (2:40pm)
January 2026
|
▶ (7/10 14:45)
◀ 7/10 14:40 ▶

Option Volume

Detail
ℹ
Current (07/10 2:40pm) 180,180
Calls: 110,283 (61%)
Puts: 69,897 (39%)
Prior (07/08) 329,247
Calls: 196,481 (60%)
Puts: 132,766 (40%)
Current vs Prior -45.28%
Calls: -43.87% (Calls)
Puts: -47.35% (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 -32.33%
Calls: -32.51%
Puts: -32.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:40pm) $21.13M
Calls: $16.06M (76%)
Puts: $5.06M (24%)
Prior (07/08) $29.78M
Calls: $18.09M (61%)
Puts: $11.69M (39%)
Current vs Prior -29.06%
Calls: -11.21%
Puts: -56.68%
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 -53.17%
Calls: -19.74%
Puts: -79.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:40pm) 0.63
Prior (07/08) 0.68
Current vs Prior -6.20%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:40pm) 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% | 4.86%3.99% | 12.20%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.39% | -45.83%-71.39% | -26.36%-29.70% | -9.99%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.17% | -40.83%-73.63% | -25.39%-30.25% | -8.75%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.39% | -45.83%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.97% | 9.54%
Calls: 29.27% | 6.58%
Puts: 26.67% | 12.50%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +186.58% | -12.56%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +142.70% | -3.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($16.06M) vs puts ($5.06M). 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
14:40BULLISHBULLISHBULLISH
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 497 of results (avg 4.7%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.259.40$9.321.6%--0.9243
$49.50Aug 145.605.70$5.651.8%880.7677
$43.50Jul 1510.3510.55$10.451.9%1640.9919
$43.50Jul 1710.3510.55$10.451.9%--0.9925
$43.50Jul 1010.3010.50$10.401.9%251.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.503.55$3.531.4%1570.5316.3K
$63.00Aug 149.409.55$9.481.6%30.851
$62.00Aug 218.658.80$8.731.7%10.801.3K
$62.00Aug 148.508.65$8.571.8%60.833
$64.50Jul 1710.5010.70$10.601.9%51.002.0K

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%8470.075.0K
$60.00Jul 200.100.12$0.1118.2%450.07233
$57.00Jul 150.120.14$0.1315.4%1360.11337
$55.00Jul 130.130.14$0.147.1%2.0K0.20909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1470.07283
$48.00Jul 150.050.06$0.0616.7%750.0447
$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 1010.3010.50$10.401.9%251.0019
$44.00Jul 109.8010.00$9.902.0%111.00200
$44.50Jul 109.309.50$9.402.1%111.00225
$45.00Jul 108.809.00$8.902.2%321.0035
$45.50Jul 108.308.50$8.402.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 133.503.70$3.605.6%--1.0059
$58.00Jul 134.004.20$4.104.9%--1.0013
$59.00Jul 135.005.20$5.103.9%51.0040
$60.00Jul 136.006.20$6.103.3%91.0034
$60.50Jul 136.506.70$6.603.0%21.00--

Most actively traded options today. High liquidity = easy entry/exit. 611 active (total vol 173.3K, top 31.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.15$1.133.5%31.1K0.493.0K
$50.00Jul 174.054.25$4.154.8%10.1K0.8915.3K
$54.00Jul 100.020.03$0.0333.3%7.2K0.243.3K
$54.50Jul 100.010.02$0.0250.0%7.2K0.082.8K
$55.00Jul 100.000.01$0.01100.0%5.3K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.21$0.2010.0%15.7K0.1230.8K
$54.00Jul 100.130.17$0.1526.7%8.2K0.764.4K
$53.00Jul 100.000.02$0.01200.0%4.9K0.054.1K
$53.50Jul 100.010.02$0.0250.0%4.5K0.119.7K
$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 548.0%, max 1086.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21561.2%47.3%1086.8%441.9K
$44.00Jul 10Aug 7576.1%51.6%1017.1%41247
$64.00Jul 10Aug 21488.7%45.2%980.4%162.5K
$64.50Jul 10Jul 31508.2%48.1%956.5%24391
$46.00Jul 10Aug 7500.7%48.2%938.9%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21561.2%47.3%1086.8%918.9K
$44.00Jul 10Aug 14576.1%49.9%1055.3%--122
$64.00Jul 10Aug 21488.7%45.2%980.4%42.4K
$46.00Jul 10Aug 14500.7%46.8%970.8%4606
$63.00Jul 10Aug 21448.9%44.6%907.5%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 2.02)

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
$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$0.43$2.57$0.435.98$47.57
$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 1.50)

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
$49.00$50.00Jul 31$0.80$0.80$0.204.00$49.80
$46.50$47.00Aug 7$0.40$0.40$0.104.00$46.90
$49.50$50.00Aug 7$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
$59.00$57.00Jul 22$1.75$1.75$0.257.00$57.25
$62.00$60.00Aug 14$1.74$1.74$0.266.69$60.26
$63.00$62.00Aug 21$0.87$0.87$0.136.69$62.13
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 10Jul 13$0.05236.4%40.2%
$50.50Jul 10Jul 13$0.05208.4%39.0%
$55.50Jul 10Jul 13$0.07105.9%26.8%
$51.00Jul 10Jul 13$0.08180.4%37.3%
$51.50Jul 10Jul 13$0.09152.1%34.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 10Jul 17$0.05300.7%45.5%
$55.50Jul 10Jul 13$0.07105.9%26.8%
$52.00Jul 10Jul 13$0.08123.5%32.1%
$55.00Jul 10Jul 13$0.0977.9%25.6%
$58.50Jul 10Jul 17$0.10255.2%43.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 0.33% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.15$0.18$53.82$54.180.33%
$53.50Jul 10$0.41$0.02$0.43$53.07$53.930.80%
$54.50Jul 10$0.02$0.63$0.65$53.85$55.151.21%
$53.00Jul 10$0.90$0.01$0.91$52.09$53.911.69%
$54.00Jul 13$0.46$0.56$1.02$52.98$55.021.89%
$53.50Jul 13$0.76$0.36$1.12$52.38$54.622.08%
$54.50Jul 13$0.26$0.87$1.13$53.37$55.632.10%
$55.00Jul 10$0.01$1.13$1.14$53.86$56.142.12%
$55.00Jul 13$0.14$1.22$1.36$53.64$56.362.53%
$53.00Jul 13$1.15$0.23$1.38$51.62$54.382.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.43%)

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$0.03$0.02$0.05$53.45$54.05
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$55.50$51.50Jul 13$0.08$0.06$0.14$51.36$55.64
$56.00$52.00Jul 13$0.05$0.09$0.14$51.86$56.14
$55.50$52.00Jul 13$0.08$0.09$0.17$51.83$55.67
$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$0.08$0.14$0.22$52.28$55.72
$55.00$52.00Jul 13$0.14$0.09$0.23$51.77$55.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81

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
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$57.00$58.00$59.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.09$0.9110.11
$46.50$47.00$47.50Jul 17$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
$59.00$60.00$61.00Aug 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 $-0.09, 183 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-$0.09$2.91
$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$3.050.520.3%5.66%5.92%2095.9K
$54.00Aug 14$2.720.520.3%5.05%5.31%842.1K
$55.00Aug 21$2.600.472.1%4.83%6.94%20211.7K
$54.50Aug 14$2.490.491.2%4.62%5.81%8551
$54.00Aug 7$2.440.510.3%4.53%4.79%118144
$55.00Aug 14$2.300.462.1%4.27%6.39%82140
$54.50Aug 7$2.200.481.2%4.08%5.27%94180
$56.00Aug 21$2.190.424.0%4.07%8.04%186.2K
$55.50Aug 14$2.090.443.0%3.88%6.93%7657
$54.00Jul 31$2.080.510.3%3.86%4.12%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 110,283
Total Puts 69,897
Put/Call Ratio 0.63
Net Difference 40,386

Prior's Put/Call Breakdown

Total Calls 196,481
Total Puts 132,766
Put/Call Ratio 0.68
Net Difference 63,715

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