Tour v309
SLV
iShares Silver Trust
$53.85 -0.54%
(7/10 14:55) ◀
|
Friday, July 10, 2026 (3:00pm)
January 2026
|
▶ (7/10 15:05)
◀ 7/10 15:00 ▶

Option Volume

Detail
ℹ
Current (07/10 3:00pm) 187,711
Calls: 115,788 (62%)
Puts: 71,923 (38%)
Prior (07/08) 344,953
Calls: 204,965 (59%)
Puts: 139,988 (41%)
Current vs Prior -45.58%
Calls: -43.51% (Calls)
Puts: -48.62% (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 -29.50%
Calls: -29.14%
Puts: -30.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:00pm) $21.82M
Calls: $16.22M (74%)
Puts: $5.60M (26%)
Prior (07/08) $31.12M
Calls: $19.22M (62%)
Puts: $11.90M (38%)
Current vs Prior -29.87%
Calls: -15.61%
Puts: -52.92%
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 -51.62%
Calls: -18.94%
Puts: -77.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:00pm) 0.62
Prior (07/08) 0.68
Current vs Prior -9.05%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:00pm) 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 0.98% | 2.41%0.98% | 4.79%3.99% | 12.24%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -72.92% | -46.64%-72.92% | -27.47%-29.69% | -9.70%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -67.03% | -41.72%-75.04% | -26.52%-30.23% | -8.46%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -72.92% | -46.64%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 34.31% | 8.50%
Calls: 33.33% | 8.22%
Puts: 35.29% | 8.77%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +251.54% | -22.09%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +197.72% | -14.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($16.22M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.62. 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
15:00BULLISHBULLISHBULLISH
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 501 of results (avg 4.5%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.101.11$1.110.9%1.4K0.2549.9K
$53.00Aug 213.553.60$3.581.4%1110.571.0K
$45.00Aug 79.209.35$9.271.6%--0.9143
$53.00Jul 171.671.70$1.691.8%2060.6210.5K
$46.00Aug 78.308.45$8.381.8%--0.8921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.5010.65$10.581.4%10.852.4K
$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. 167 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 170.090.10$0.1010.0%8490.075.0K
$60.00Jul 200.100.12$0.1118.2%450.07233
$55.00Jul 130.110.13$0.1216.7%2.1K0.18909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%750.0447
$46.00Jul 170.050.06$0.0616.7%250.033.4K
$51.50Jul 130.060.07$0.0714.3%1470.08283
$47.00Jul 170.060.07$0.0714.3%400.0411.7K
$49.50Jul 150.080.09$0.0911.1%520.0699

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 340 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.2510.45$10.351.9%251.0019
$44.00Jul 109.759.95$9.852.0%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 180.6K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.081.12$1.103.6%33.9K0.493.0K
$50.00Jul 174.004.10$4.052.5%10.1K0.8815.3K
$54.50Jul 100.000.01$0.01100.0%7.5K0.042.8K
$54.00Jul 100.010.02$0.0250.0%7.5K0.173.3K
$55.00Jul 100.000.01$0.01100.0%5.5K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.140.20$0.1735.3%8.4K0.834.4K
$53.00Jul 100.000.01$0.01100.0%4.9K0.034.1K
$53.50Jul 100.000.01$0.01100.0%4.6K0.069.7K
$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 637.9%, max 1237.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21626.6%46.8%1237.7%471.9K
$44.00Jul 10Aug 7643.3%51.4%1152.8%41247
$64.00Jul 10Aug 21548.7%45.6%1104.1%162.5K
$64.50Jul 10Jul 31570.5%48.3%1081.3%24391
$46.00Jul 10Aug 7558.9%48.0%1065.4%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21626.6%46.8%1237.7%1148.9K
$44.00Jul 10Aug 14643.3%49.8%1193.0%--122
$64.00Jul 10Aug 21548.7%45.6%1104.1%42.4K
$46.00Jul 10Aug 14558.9%46.8%1094.5%4606
$63.00Jul 10Aug 21504.2%44.8%1025.2%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$59.00$60.00Aug 7$0.16$0.84$0.165.25$59.16
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. 264 found (best R:R 34.00, avg 1.69)

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 17$0.40$0.40$0.104.00$50.40
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
$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. 31 found (avg debit $0.13, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Jul 10Jul 13$0.05676.2%100.5%
$44.00Jul 10Jul 13$0.05643.3%90.9%
$44.50Jul 10Jul 13$0.05660.9%90.8%
$45.00Jul 10Jul 13$0.05626.6%89.5%
$45.50Jul 10Jul 13$0.05592.6%81.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.06168.5%35.3%
$52.00Jul 10Jul 13$0.08136.5%32.2%
$55.00Jul 10Jul 13$0.1089.2%25.5%
$52.50Jul 10Jul 13$0.13103.7%29.5%
$53.00Jul 10Jul 13$0.2269.9%28.4%

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$0.02$0.17$0.19$53.81$54.190.35%
$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$0.88$0.01$0.89$52.11$53.891.65%
$54.00Jul 13$0.44$0.57$1.01$52.99$55.011.88%
$53.50Jul 13$0.73$0.37$1.10$52.40$54.602.04%
$54.50Jul 13$0.25$0.88$1.13$53.37$55.632.10%
$55.00Jul 10$0.01$1.15$1.16$53.84$56.162.15%
$53.00Jul 13$1.09$0.23$1.32$51.68$54.322.45%
$55.00Jul 13$0.12$1.25$1.37$53.63$56.372.54%

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$0.07$0.12$51.38$56.12
$55.50$51.50Jul 13$0.07$0.07$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$0.07$0.09$0.16$51.84$55.66
$55.00$51.50Jul 13$0.12$0.07$0.19$51.31$55.19
$56.00$52.50Jul 13$0.05$0.14$0.19$52.31$56.19
$55.00$52.00Jul 13$0.12$0.09$0.21$51.79$55.21
$55.50$52.50Jul 13$0.07$0.14$0.21$52.29$55.71
$55.00$52.50Jul 13$0.12$0.14$0.26$52.24$55.26

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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
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. 70 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
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
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
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 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. 191 found (best net $-0.07, 187 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 20-$0.06$0.94
$62.00$63.001:2Jul 22-$0.06$0.94
$63.00$64.001:2Aug 7-$0.25$0.75
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. 139 found (best yield 5.57%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.3%5.57%5.85%2095.9K
$54.00Aug 14$2.720.510.3%5.05%5.33%842.1K
$55.00Aug 21$2.570.472.1%4.77%6.91%20211.7K
$54.50Aug 14$2.490.491.2%4.62%5.83%8551
$54.00Aug 7$2.390.510.3%4.44%4.72%118144
$55.00Aug 14$2.280.462.1%4.23%6.37%84140
$54.50Aug 7$2.190.481.2%4.07%5.27%94180
$56.00Aug 21$2.180.424.0%4.05%8.04%256.2K
$55.50Aug 14$2.080.433.1%3.86%6.93%8257
$54.00Jul 31$2.050.510.3%3.81%4.09%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 115,788
Total Puts 71,923
Put/Call Ratio 0.62
Net Difference 43,865

Prior's Put/Call Breakdown

Total Calls 204,965
Total Puts 139,988
Put/Call Ratio 0.68
Net Difference 64,977

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