Tour v309
SLV
iShares Silver Trust
$53.87 -0.50%
(7/10 14:50) ◀
|
Friday, July 10, 2026 (2:55pm)
January 2026
|
▶ (7/10 15:00)
◀ 7/10 14:55 ▶

Option Volume

Detail
ℹ
Current (07/10 2:55pm) 183,484
Calls: 112,128 (61%)
Puts: 71,356 (39%)
Prior (07/08) 341,436
Calls: 201,863 (59%)
Puts: 139,573 (41%)
Current vs Prior -46.26%
Calls: -44.45% (Calls)
Puts: -48.88% (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 -31.08%
Calls: -31.38%
Puts: -30.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 2:55pm) $21.40M
Calls: $15.94M (74%)
Puts: $5.46M (26%)
Prior (07/08) $30.76M
Calls: $19.09M (62%)
Puts: $11.68M (38%)
Current vs Prior -30.43%
Calls: -16.46%
Puts: -53.26%
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 -52.55%
Calls: -20.33%
Puts: -78.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 2:55pm) 0.64
Prior (07/08) 0.69
Current vs Prior -7.96%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 2:55pm) 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% | 2.41%0.97% | 4.84%3.99% | 12.23%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -73.44% | -46.66%-73.44% | -26.66%-29.72% | -9.74%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -67.67% | -41.74%-75.52% | -25.69%-30.26% | -8.49%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -73.44% | -46.66%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.27% | 6.05%
Calls: 27.78% | 6.85%
Puts: 18.75% | 5.26%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +138.42% | -44.55%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +101.92% | -38.86%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($15.94M). Below-average activity with volume down 46% 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
14:55BULLISHBULLISHBULLISH
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 495 of results (avg 4.4%, 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%--0.9143
$54.00Aug 213.053.10$3.081.6%2090.525.9K
$46.00Aug 78.308.45$8.381.8%--0.8921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$60.00Jul 176.156.25$6.201.6%680.9526.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.060.07$0.0714.3%8540.11431
$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 1010.2510.45$10.351.9%251.0019
$44.00Jul 109.809.95$9.881.5%111.00200
$44.50Jul 109.259.45$9.352.1%111.00225
$45.00Jul 108.758.95$8.852.3%321.0035
$45.50Jul 108.258.45$8.352.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 109.059.25$9.152.2%50.99--
$63.50Jul 109.559.75$9.652.1%30.99--
$64.00Jul 1010.0510.25$10.152.0%30.991
$60.50Jul 106.556.75$6.653.0%50.99--
$61.00Jul 107.057.25$7.152.8%100.998

Most actively traded options today. High liquidity = easy entry/exit. 615 active (total vol 176.4K, 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 100.000.01$0.01100.0%7.5K0.042.8K
$54.00Jul 100.010.03$0.02100.0%7.5K0.213.3K
$55.00Jul 100.000.01$0.01100.0%5.3K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.140.17$0.1618.8%8.4K0.794.4K
$53.00Jul 100.000.01$0.01100.0%4.9K0.034.1K
$53.50Jul 100.000.01$0.01100.0%4.6K0.059.7K
$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. 82 strikes (avg 618.6%, max 1203.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21611.6%46.9%1203.4%471.9K
$44.00Jul 10Aug 7627.9%51.4%1121.4%41247
$64.00Jul 10Aug 21533.6%45.5%1073.2%162.5K
$64.50Jul 10Jul 31554.8%48.3%1048.5%24391
$46.00Jul 10Aug 7545.6%48.0%1036.5%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21611.6%46.9%1203.4%1148.9K
$44.00Jul 10Aug 14627.9%49.8%1161.9%--122
$64.00Jul 10Aug 21533.6%45.5%1073.2%42.4K
$46.00Jul 10Aug 14545.6%46.8%1066.2%4606
$63.00Jul 10Aug 21490.2%44.8%993.5%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 194 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$0.44$2.56$0.445.82$47.56
$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. 269 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
$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
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15

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$0.05659.9%100.5%
$44.50Jul 10Jul 13$0.05645.1%90.8%
$45.00Jul 10Jul 13$0.05611.6%89.5%
$45.50Jul 10Jul 13$0.05578.5%84.6%
$46.00Jul 10Jul 13$0.05545.6%76.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.08134.2%32.2%
$55.00Jul 10Jul 13$0.1085.6%25.8%
$52.50Jul 10Jul 13$0.13102.3%29.6%
$53.00Jul 10Jul 13$0.2169.4%27.8%
$54.50Jul 10Jul 13$0.2353.1%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 337 found (cheapest 0.33% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.02$0.16$0.18$53.82$54.180.33%
$53.50Jul 10$0.36$0.01$0.37$53.13$53.870.69%
$54.50Jul 10$0.01$0.66$0.67$53.83$55.171.24%
$53.00Jul 10$0.85$0.01$0.86$52.14$53.861.60%
$54.00Jul 13$0.44$0.57$1.01$52.99$55.011.87%
$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$1.15$1.16$53.84$56.162.15%
$53.00Jul 13$1.09$0.22$1.31$51.69$54.312.43%
$55.00Jul 13$0.13$1.25$1.38$53.62$56.382.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 251 found (cheapest 0.06% of stock, avg 4.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$53.50Jul 10$0.02$0.01$0.03$53.47$54.03
$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$0.14$0.19$52.31$56.19
$55.50$52.50Jul 13$0.07$0.14$0.21$52.29$55.71
$55.00$52.00Jul 13$0.13$0.09$0.22$51.78$55.22
$55.00$52.50Jul 13$0.13$0.14$0.27$52.23$55.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 9.00, avg credit $0.67)

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
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
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. 70 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
$58.00$59.00$60.00Aug 7$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
$53.00$54.00$55.00Aug 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 $-0.07, 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-$0.07$2.93
$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 5.66%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.2%5.66%5.90%2095.9K
$54.00Aug 14$2.720.510.2%5.05%5.29%842.1K
$55.00Aug 21$2.580.472.1%4.79%6.89%20211.7K
$54.50Aug 14$2.490.491.2%4.62%5.79%8551
$54.00Aug 7$2.420.510.2%4.49%4.73%118144
$55.00Aug 14$2.280.462.1%4.23%6.33%84140
$54.50Aug 7$2.190.481.2%4.07%5.23%94180
$56.00Aug 21$2.180.424.0%4.05%8.00%256.2K
$55.50Aug 14$2.080.433.0%3.86%6.89%8257
$54.00Jul 31$2.050.510.2%3.81%4.05%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 112,128
Total Puts 71,356
Put/Call Ratio 0.64
Net Difference 40,772

Prior's Put/Call Breakdown

Total Calls 201,863
Total Puts 139,573
Put/Call Ratio 0.69
Net Difference 62,290

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