Tour v309
SLV
iShares Silver Trust
$53.86 -0.52%
(7/10 14:45) ◀
|
Friday, July 10, 2026 (2:50pm)
January 2026
|
▶ (7/10 14:55)
◀ 7/10 14:50 ▶

Option Volume

Detail
ℹ
Current (07/10 2:50pm) 183,012
Calls: 111,933 (61%)
Puts: 71,079 (39%)
Prior (07/08) 334,029
Calls: 199,359 (60%)
Puts: 134,670 (40%)
Current vs Prior -45.21%
Calls: -43.85% (Calls)
Puts: -47.22% (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 -31.26%
Calls: -31.50%
Puts: -30.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:50pm) $21.36M
Calls: $15.94M (75%)
Puts: $5.41M (25%)
Prior (07/08) $30.58M
Calls: $19.30M (63%)
Puts: $11.28M (37%)
Current vs Prior -30.17%
Calls: -17.41%
Puts: -52.01%
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 -52.65%
Calls: -20.33%
Puts: -78.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:50pm) 0.64
Prior (07/08) 0.68
Current vs Prior -6.00%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:50pm) 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% | 2.43%0.97% | 4.85%3.97% | 12.24%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -73.43% | -46.24%-73.43% | -26.65%-30.03% | -9.72%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -67.66% | -41.28%-75.51% | -25.68%-30.57% | -8.48%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -73.43% | -46.24%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.39% | 5.15%
Calls: 27.78% | 6.85%
Puts: 25.00% | 3.45%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +170.39% | -52.80%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +128.99% | -47.96%
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 0.64. 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
14:50BULLISHBULLISHBULLISH
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 497 of results (avg 4.5%, 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
$45.00Aug 79.209.35$9.271.6%--0.9043
$46.00Aug 78.308.45$8.381.8%--0.8921
$50.00Aug 145.205.30$5.251.9%840.7363
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.503.55$3.531.4%1680.5316.3K
$60.00Aug 217.007.10$7.051.4%290.7510.3K
$64.00Aug 710.2510.40$10.331.5%20.904
$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 $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.060.07$0.0714.3%8490.11431
$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
$55.00Jul 130.120.14$0.1315.4%2.1K0.19909
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%3380.08494
$48.50Jul 170.100.11$0.119.1%650.06159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 341 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 101.111.22$1.179.4%2.1K1.0016.0K
$55.50Jul 101.591.72$1.667.8%481.00573
$56.00Jul 102.082.21$2.156.0%1001.00462
$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. 615 active (total vol 176.0K, top 31.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.091.13$1.113.6%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 100.140.18$0.1625.0%8.4K0.794.4K
$53.00Jul 100.000.01$0.01100.0%4.9K0.034.1K
$53.50Jul 100.010.02$0.0250.0%4.6K0.119.7K
$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 579.5%, max 1152.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21588.3%47.0%1152.7%471.9K
$44.00Jul 10Aug 7604.1%51.4%1076.0%41247
$64.00Jul 10Aug 21515.6%45.6%1031.2%162.5K
$64.50Jul 10Jul 31536.1%48.3%1009.4%24391
$46.00Jul 10Aug 7524.7%48.0%993.9%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21588.3%47.0%1152.7%918.9K
$44.00Jul 10Aug 14604.1%49.7%1114.6%--122
$64.00Jul 10Aug 21515.6%45.6%1031.2%42.4K
$46.00Jul 10Aug 14524.7%46.8%1022.0%4606
$63.00Jul 10Aug 21473.8%44.9%954.6%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 1.95)

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
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$59.00$60.00Aug 7$0.15$0.85$0.155.67$59.15
$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$0.17$0.83$0.174.88$47.83
$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. 268 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
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
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. 29 found (avg debit $0.14, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 13$0.05635.0%100.2%
$44.50Jul 10Jul 13$0.05620.6%90.5%
$45.00Jul 10Jul 13$0.05588.3%89.2%
$45.50Jul 10Jul 13$0.05556.4%84.3%
$46.00Jul 10Jul 13$0.05524.7%76.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.08127.9%31.8%
$55.00Jul 10Jul 13$0.1184.1%26.2%
$52.50Jul 10Jul 13$0.1497.1%30.0%
$53.00Jul 10Jul 13$0.2265.3%27.9%
$54.50Jul 10Jul 13$0.2266.4%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 0.35% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.16$0.19$53.81$54.190.35%
$53.50Jul 10$0.36$0.02$0.38$53.12$53.880.71%
$54.50Jul 10$0.02$0.67$0.69$53.81$55.191.28%
$53.00Jul 10$0.87$0.01$0.88$52.12$53.881.63%
$54.00Jul 13$0.44$0.58$1.02$52.98$55.021.89%
$53.50Jul 13$0.73$0.36$1.09$52.41$54.592.02%
$54.50Jul 13$0.25$0.89$1.14$53.36$55.642.12%
$55.00Jul 10$0.01$1.17$1.18$53.82$56.182.19%
$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 4.44%)

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$0.07$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
$55.00$51.50Jul 13$0.13$0.06$0.19$51.31$55.19
$56.00$52.50Jul 13$0.05$0.15$0.20$52.30$56.20
$55.00$52.00Jul 13$0.13$0.09$0.22$51.78$55.22
$55.50$52.50Jul 13$0.07$0.15$0.22$52.28$55.72

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
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
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
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
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. 67 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
$46.00$47.00$48.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 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%5.83%2095.9K
$54.00Aug 14$2.720.510.3%5.05%5.31%842.1K
$55.00Aug 21$2.580.472.1%4.79%6.91%20211.7K
$54.50Aug 14$2.490.491.2%4.62%5.81%8551
$54.00Aug 7$2.410.510.3%4.47%4.73%118144
$55.00Aug 14$2.280.462.1%4.23%6.35%84140
$54.50Aug 7$2.190.481.2%4.07%5.25%94180
$56.00Aug 21$2.180.424.0%4.05%8.02%256.2K
$55.50Aug 14$2.080.433.0%3.86%6.91%8257
$54.00Jul 31$2.050.510.3%3.81%4.07%2.9K433

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 111,933
Total Puts 71,079
Put/Call Ratio 0.64
Net Difference 40,854

Prior's Put/Call Breakdown

Total Calls 199,359
Total Puts 134,670
Put/Call Ratio 0.68
Net Difference 64,689

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