Tour v309
SLV
iShares Silver Trust
$53.84 -0.56%
(7/10 14:40) ◀
|
Friday, July 10, 2026 (2:45pm)
January 2026
|
▶ (7/10 14:50)
◀ 7/10 14:45 ▶

Option Volume

Detail
ℹ
Current (07/10 2:45pm) 182,150
Calls: 111,469 (61%)
Puts: 70,681 (39%)
Prior (07/08) 330,755
Calls: 197,336 (60%)
Puts: 133,419 (40%)
Current vs Prior -44.93%
Calls: -43.51% (Calls)
Puts: -47.02% (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 -31.59%
Calls: -31.78%
Puts: -31.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:45pm) $21.31M
Calls: $15.94M (75%)
Puts: $5.37M (25%)
Prior (07/08) $29.96M
Calls: $18.41M (61%)
Puts: $11.56M (39%)
Current vs Prior -28.89%
Calls: -13.42%
Puts: -53.53%
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 -52.76%
Calls: -20.37%
Puts: -78.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:45pm) 0.63
Prior (07/08) 0.68
Current vs Prior -6.21%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:45pm) 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 0.97% | 2.45%0.97% | 4.83%3.99% | 12.26%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -73.42% | -45.81%-73.43% | -26.90%-29.68% | -9.55%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -67.65% | -40.81%-75.51% | -25.93%-30.22% | -8.30%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -73.42% | -45.81%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.85% | 5.28%
Calls: 20.59% | 5.56%
Puts: 11.11% | 5.00%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +62.40% | -51.60%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +37.54% | -46.64%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($15.94M). 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 NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:45BULLISHBULLISHBULLISH
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 495 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 213.553.60$3.581.4%1110.571.0K
$44.00Jul 109.809.95$9.881.5%111.00200
$59.00Aug 211.301.32$1.311.5%1190.29525
$51.00Jul 173.153.20$3.181.6%720.82545
$45.00Aug 79.209.35$9.271.6%--0.9243
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.553.60$3.581.4%1610.5316.3K
$60.00Aug 217.007.10$7.051.4%280.7510.3K
$64.00Aug 710.2510.40$10.331.5%20.894
$63.00Aug 219.559.70$9.631.6%20.834.2K
$63.00Aug 149.459.60$9.521.6%30.851

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
$58.50Jul 170.120.13$0.137.7%1350.09898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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%1780.0513.1K
$50.00Jul 150.100.12$0.1118.2%3280.08494
$48.50Jul 170.100.11$0.119.1%650.06159

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 1310.3010.50$10.401.9%--1.0028
$44.00Jul 139.8010.00$9.902.0%--1.0062
$44.50Jul 139.309.50$9.402.1%--1.0026
$45.00Jul 138.809.00$8.902.2%--1.0014
$45.50Jul 138.308.50$8.402.4%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 101.161.23$1.195.9%2.0K1.0016.0K
$55.50Jul 101.561.72$1.649.8%471.00573
$56.00Jul 102.062.22$2.147.5%501.00462
$56.50Jul 102.562.72$2.646.1%1211.00270
$57.00Jul 103.053.25$3.156.3%331.00653

Most actively traded options today. High liquidity = easy entry/exit. 612 active (total vol 175.2K, top 31.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.091.14$1.124.5%31.1K0.493.0K
$50.00Jul 174.004.20$4.104.9%10.1K0.8815.3K
$54.50Jul 100.010.02$0.0250.0%7.5K0.072.8K
$54.00Jul 100.020.03$0.0333.3%7.4K0.223.3K
$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 100.170.19$0.1811.1%8.3K0.814.4K
$53.00Jul 100.000.01$0.01100.0%4.9K0.034.1K
$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 559.8%, max 1114.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21572.0%47.1%1114.4%471.9K
$44.00Jul 10Aug 7587.3%51.4%1041.9%41247
$64.00Jul 10Aug 21500.9%45.5%1001.7%162.5K
$64.50Jul 10Jul 31520.8%48.3%978.2%24391
$46.00Jul 10Aug 7510.2%48.0%962.0%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21572.0%47.1%1114.4%918.9K
$44.00Jul 10Aug 14587.3%49.7%1080.9%--122
$64.00Jul 10Aug 21500.9%45.5%1001.7%42.4K
$46.00Jul 10Aug 14510.2%46.8%991.0%4606
$63.00Jul 10Aug 21460.2%44.9%924.4%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$59.00$60.00Aug 7$0.14$0.86$0.146.14$59.14
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$60.00$61.00Aug 7$0.15$0.85$0.155.67$60.15
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. 270 found (best R:R 34.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.50Jul 20$3.40$3.40$0.1034.00$48.40
$45.00$46.00Aug 7$0.89$0.89$0.118.09$45.89
$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 24$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$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$1.75$1.75$0.257.00$60.25
$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. 30 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 13$0.05617.3%100.2%
$44.50Jul 10Jul 13$0.05603.4%90.6%
$45.00Jul 10Jul 13$0.05572.0%81.6%
$45.50Jul 10Jul 13$0.05541.0%84.4%
$46.00Jul 10Jul 13$0.05510.2%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.05109.9%27.5%
$55.00Jul 10Jul 13$0.0681.4%26.4%
$52.00Jul 10Jul 13$0.08124.6%31.9%
$52.50Jul 10Jul 13$0.1494.7%30.1%
$53.00Jul 10Jul 13$0.2263.8%28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 335 found (cheapest 0.39% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.18$0.21$53.79$54.210.39%
$53.50Jul 10$0.34$0.02$0.36$53.14$53.860.67%
$54.50Jul 10$0.02$0.67$0.69$53.81$55.191.28%
$53.00Jul 10$0.88$0.01$0.89$52.11$53.891.65%
$54.00Jul 13$0.44$0.60$1.04$52.96$55.041.93%
$53.50Jul 13$0.72$0.37$1.09$52.41$54.592.02%
$54.50Jul 13$0.26$0.89$1.15$53.35$55.652.14%
$55.00Jul 10$0.01$1.19$1.20$53.80$56.202.23%
$53.00Jul 13$1.08$0.23$1.31$51.69$54.312.43%
$52.50Jul 10$1.38$0.01$1.39$51.11$53.892.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 252 found (cheapest 0.07% of stock, avg 4.41%)

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
$55.00$51.50Jul 13$0.14$0.06$0.20$51.30$55.20
$56.00$52.50Jul 13$0.05$0.15$0.20$52.30$56.20
$55.00$52.00Jul 13$0.14$0.09$0.23$51.77$55.23
$55.50$52.50Jul 13$0.08$0.15$0.23$52.27$55.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 9.00, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.90$0.109.00$48.10$51.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.07$0.9313.29
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
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 190 found (best net $-0.09, 186 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.05$1.45
$45.00$48.501:2Jul 20-$2.15$1.35
$62.00$63.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.25$0.75
$62.00$63.001:2Aug 7-$0.29$0.71
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-$0.94$1.06
$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. 140 found (best yield 5.57%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.3%5.57%5.87%2095.9K
$54.00Aug 14$2.720.510.3%5.05%5.35%842.1K
$55.00Aug 21$2.580.472.1%4.79%6.95%20211.7K
$54.50Aug 14$2.490.491.2%4.62%5.85%8551
$54.00Aug 7$2.430.510.3%4.51%4.81%118144
$55.00Aug 14$2.280.462.1%4.23%6.39%84140
$54.50Aug 7$2.190.481.2%4.07%5.29%94180
$56.00Aug 21$2.180.424.0%4.05%8.06%186.2K
$55.50Aug 14$2.080.433.1%3.86%6.95%8257
$54.00Jul 31$2.060.510.3%3.83%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 111,469
Total Puts 70,681
Put/Call Ratio 0.63
Net Difference 40,788

Prior's Put/Call Breakdown

Total Calls 197,336
Total Puts 133,419
Put/Call Ratio 0.68
Net Difference 63,917

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