Tour v309
SLV
iShares Silver Trust
$53.93 -0.40%
(7/10 15:05) ◀
|
Friday, July 10, 2026 (3:10pm)
January 2026
|
▶
◀ 7/10 15:10

Option Volume

Detail
ℹ
Current (07/10 3:10pm) 194,336
Calls: 118,302 (61%)
Puts: 76,034 (39%)
Prior (07/08) 348,515
Calls: 207,761 (60%)
Puts: 140,754 (40%)
Current vs Prior -44.24%
Calls: -43.06% (Calls)
Puts: -45.98% (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 -27.01%
Calls: -27.60%
Puts: -26.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:10pm) $22.64M
Calls: $17.02M (75%)
Puts: $5.62M (25%)
Prior (07/08) $31.95M
Calls: $20.23M (63%)
Puts: $11.72M (37%)
Current vs Prior -29.15%
Calls: -15.85%
Puts: -52.10%
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 -49.81%
Calls: -14.94%
Puts: -77.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:10pm) 0.64
Prior (07/08) 0.68
Current vs Prior -5.13%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -1.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:10pm) 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% | 4.80%3.91% | 12.20%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -72.96% | -46.72%-72.96% | -27.30%-31.10% | -9.97%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -67.08% | -41.81%-75.07% | -26.34%-31.63% | -8.73%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -72.96% | -46.72%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.27% | 8.06%
Calls: 26.19% | 10.67%
Puts: 36.36% | 5.45%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +220.39% | -26.12%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +171.34% | -18.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($17.02M) vs puts ($5.62M). Below-average activity with volume down 44% 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
15:10BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH
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 488 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.612.65$2.631.5%2590.4711.7K
$45.00Aug 219.509.65$9.571.6%150.881.8K
$45.00Aug 79.259.40$9.321.6%10.9143
$46.50Aug 77.858.00$7.931.9%--0.8815
$43.50Jul 1710.3510.55$10.451.9%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 311.841.87$1.861.6%50.45651
$54.00Aug 212.953.00$2.981.7%2.0K0.483.6K
$62.00Aug 218.658.80$8.731.7%10.811.3K
$62.00Aug 148.508.65$8.571.8%60.833
$61.50Jul 317.757.90$7.831.9%--0.8970

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 151 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8520.075.0K
$58.50Jul 170.110.13$0.1216.7%1360.09898
$57.00Jul 150.120.14$0.1315.4%1360.11337
$55.00Jul 130.130.15$0.1414.3%2.1K0.20909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1480.07283
$48.00Jul 150.050.06$0.0616.7%750.0447
$47.00Jul 170.060.07$0.0714.3%400.0411.7K
$50.00Jul 150.100.11$0.119.1%3390.08494
$48.50Jul 170.100.11$0.119.1%660.06159

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 343 found (avg delta 0.83, 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
$63.00Jul 109.009.20$9.102.2%50.99--
$63.50Jul 109.509.70$9.602.1%30.99--
$64.00Jul 1010.0010.20$10.102.0%30.991
$61.00Jul 107.007.20$7.102.8%100.998
$61.50Jul 107.507.70$7.602.6%40.999

Most actively traded options today. High liquidity = easy entry/exit. 622 active (total vol 186.9K, top 33.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.16$1.144.4%33.9K0.503.0K
$50.00Jul 174.054.20$4.133.6%10.1K0.8915.3K
$54.00Jul 100.020.03$0.0333.3%7.8K0.283.3K
$54.50Jul 100.000.01$0.01100.0%7.5K0.042.8K
$55.00Jul 100.000.01$0.01100.0%5.5K0.026.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.180.19$0.195.3%15.8K0.1130.8K
$54.00Jul 100.090.13$0.1136.4%8.5K0.724.4K
$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%3.3K0.015.5K

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 682.2%, max 1310.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7700.4%51.6%1256.8%41247
$45.00Jul 10Aug 21630.0%47.0%1240.6%471.9K
$64.00Jul 10Aug 21589.9%45.1%1206.9%172.5K
$64.50Jul 10Jul 31613.6%47.8%1182.5%24391
$46.00Jul 10Aug 7609.3%48.3%1162.6%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14700.4%49.7%1310.3%--122
$45.00Jul 10Aug 21630.0%47.0%1240.6%1158.9K
$64.00Jul 10Aug 21589.9%45.1%1206.9%42.4K
$46.00Jul 10Aug 14609.3%46.8%1203.1%4606
$63.00Jul 10Aug 21541.7%44.4%1120.7%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 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
$61.00$62.00Aug 14$0.11$0.89$0.118.09$61.11
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
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$0.16$0.84$0.165.25$47.84
$50.00$49.00Jul 31$0.18$0.82$0.184.56$49.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$52.50$53.00Jul 13$0.40$0.40$0.104.00$52.90
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$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
$64.00$63.00Aug 21$0.90$0.90$0.109.00$63.10
$59.00$57.00Jul 22$1.77$1.77$0.237.70$57.23
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.05187.0%34.5%
$52.00Jul 10Jul 13$0.06152.4%31.7%
$55.50Jul 10Jul 13$0.07125.5%27.3%
$52.50Jul 10Jul 13$0.12117.2%30.3%
$55.00Jul 10Jul 13$0.1391.5%26.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.07152.4%31.7%
$56.00Jul 10Jul 13$0.07158.0%28.6%
$59.50Jul 10Jul 17$0.08362.0%44.8%
$55.50Jul 10Jul 13$0.09125.5%27.3%
$58.50Jul 10Jul 17$0.10306.9%42.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.26% of stock, avg 10.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.11$0.14$53.86$54.140.26%
$53.50Jul 10$0.42$0.01$0.43$53.07$53.930.80%
$54.50Jul 10$0.01$0.62$0.63$53.87$55.131.17%
$53.00Jul 10$0.91$0.01$0.92$52.08$53.921.71%
$54.00Jul 13$0.47$0.55$1.02$52.98$55.021.89%
$55.00Jul 10$0.01$1.08$1.09$53.91$56.092.02%
$53.50Jul 13$0.75$0.35$1.10$52.40$54.602.04%
$54.50Jul 13$0.26$0.85$1.11$53.39$55.612.06%
$53.00Jul 13$1.12$0.21$1.33$51.67$54.332.47%
$55.00Jul 13$0.14$1.23$1.37$53.63$56.372.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.20% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 13$0.05$0.06$0.11$51.39$56.11
$56.00$52.00Jul 13$0.05$0.08$0.13$51.87$56.13
$55.50$51.50Jul 13$0.08$0.06$0.14$51.36$55.64
$55.50$52.00Jul 13$0.08$0.08$0.16$51.84$55.66
$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
$55.00$52.00Jul 13$0.14$0.08$0.22$51.78$55.22
$55.50$52.50Jul 13$0.08$0.14$0.22$52.28$55.72
$56.00$53.00Jul 13$0.05$0.21$0.26$52.74$56.26
$55.00$52.50Jul 13$0.14$0.14$0.28$52.22$55.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 9.00, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
49/5052/53Aug 21$0.87$0.136.69$49.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4950/51Aug 21$0.85$0.155.67$48.15$50.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
48/4951/52Aug 21$0.83$0.174.88$48.17$51.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Jul 20$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$57.00$58.00$59.00Jul 15$0.07$0.9313.29
$48.00$49.00$50.00Aug 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. 189 found (best net $-0.07, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.12$1.38
$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-$0.26$0.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$47.00$45.001:2Jul 20-$0.01$1.99
$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. 139 found (best yield 5.66%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.1%5.66%5.79%2125.9K
$54.00Aug 14$2.730.520.1%5.06%5.19%842.1K
$55.00Aug 21$2.610.472.0%4.84%6.82%25911.7K
$54.50Aug 14$2.490.491.1%4.62%5.67%8551
$54.00Aug 7$2.440.520.1%4.52%4.65%118144
$55.00Aug 14$2.270.462.0%4.21%6.19%84140
$56.00Aug 21$2.190.423.8%4.06%7.90%266.2K
$54.50Aug 7$2.170.481.1%4.02%5.08%94180
$54.00Jul 31$2.070.510.1%3.84%3.97%2.9K433
$55.50Aug 14$2.060.432.9%3.82%6.73%8257

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 118,302
Total Puts 76,034
Put/Call Ratio 0.64
Net Difference 42,268

Prior's Put/Call Breakdown

Total Calls 207,761
Total Puts 140,754
Put/Call Ratio 0.68
Net Difference 67,007

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