Tour v309
SLV
iShares Silver Trust
$53.93 -0.40%
(7/10 15:15) ◀
|
Friday, July 10, 2026 (3:20pm)
January 2026
|
▶ (7/10 15:25)
◀ 7/10 15:20 ▶

Option Volume

Detail
ℹ
Current (07/10 3:20pm) 200,186
Calls: 123,267 (62%)
Puts: 76,919 (38%)
Prior (07/08) 352,131
Calls: 210,205 (60%)
Puts: 141,926 (40%)
Current vs Prior -43.15%
Calls: -41.36% (Calls)
Puts: -45.80% (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 -24.81%
Calls: -24.56%
Puts: -25.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:20pm) $22.83M
Calls: $17.16M (75%)
Puts: $5.67M (25%)
Prior (07/08) $32.24M
Calls: $20.11M (62%)
Puts: $12.13M (38%)
Current vs Prior -29.19%
Calls: -14.67%
Puts: -53.25%
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 -49.39%
Calls: -14.27%
Puts: -77.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:20pm) 0.62
Prior (07/08) 0.68
Current vs Prior -7.58%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:20pm) 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 1.02% | 2.45%1.02% | 4.80%3.93% | 12.15%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.94% | -45.90%-71.94% | -27.30%-30.78% | -10.39%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.84% | -40.91%-74.14% | -26.34%-31.31% | -9.15%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.94% | -45.90%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.13% | 5.98%
Calls: 25.00% | 6.41%
Puts: 27.27% | 5.56%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +167.73% | -45.19%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +126.74% | -39.57%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($17.16M) vs puts ($5.67M). Below-average activity with volume down 43% 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:20BULLISHBULLISHBULLISH
15:15BULLISHBULLISHBULLISH
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 491 of results (avg 4.7%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.509.65$9.571.6%150.881.8K
$45.00Aug 79.259.40$9.321.6%10.9143
$54.00Jul 171.121.14$1.131.8%34.0K0.503.0K
$54.00Jul 312.092.13$2.111.9%2.9K0.51433
$43.50Jul 1710.3510.55$10.451.9%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.409.55$9.481.6%30.851
$64.50Jul 1710.5010.70$10.601.9%50.982.0K
$55.00Jul 312.592.64$2.621.9%360.56754
$61.50Jul 317.757.90$7.831.9%--0.8870
$64.00Aug 710.2010.40$10.301.9%20.904

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 150 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.070.08$0.0812.5%9660.12431
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8520.075.0K
$57.00Jul 150.120.13$0.137.7%1360.11337
$55.00Jul 130.130.14$0.147.1%2.2K0.20909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1510.07283
$48.00Jul 150.050.06$0.0616.7%750.0447
$47.00Jul 170.060.07$0.0714.3%410.0411.7K
$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. 341 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
$60.50Jul 106.506.70$6.603.0%50.99--
$61.00Jul 107.007.20$7.102.8%100.998

Most actively traded options today. High liquidity = easy entry/exit. 624 active (total vol 192.5K, top 34.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.121.14$1.131.8%34.0K0.503.0K
$54.00Jul 100.020.04$0.0366.7%11.3K0.313.3K
$50.00Jul 174.054.20$4.133.6%10.1K0.8915.3K
$54.50Jul 100.000.01$0.01100.0%7.5K0.042.8K
$55.00Jul 100.000.01$0.01100.0%5.5K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.170.21$0.1921.1%15.8K0.1130.8K
$54.00Jul 100.090.12$0.1127.3%8.6K0.694.4K
$53.00Jul 100.000.01$0.01100.0%5.0K0.034.1K
$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 743.7%, max 1418.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7756.1%51.6%1364.1%41247
$45.00Jul 10Aug 21680.2%47.0%1348.7%471.9K
$64.00Jul 10Aug 21635.7%45.2%1307.9%172.5K
$64.50Jul 10Jul 31661.2%47.8%1283.7%24391
$46.00Jul 10Aug 7657.9%48.3%1262.7%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14756.1%49.8%1418.9%--122
$45.00Jul 10Aug 21680.2%47.0%1348.7%1168.9K
$64.00Jul 10Aug 21635.7%45.2%1307.9%42.4K
$46.00Jul 10Aug 14657.9%46.7%1307.6%4606
$63.00Jul 10Aug 21583.7%44.5%1212.2%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 1.97)

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
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$61.00$62.00Aug 21$0.15$0.85$0.155.67$61.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.44$2.56$0.445.82$47.56
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81
$54.00$53.50Jul 10$0.10$0.40$0.104.00$53.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 262 found (best R:R 9.00, avg 1.52)

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
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
$48.00$48.50Aug 7$0.40$0.40$0.104.00$48.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$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
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$59.00$57.00Jul 22$1.75$1.75$0.257.00$57.25
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05275.9%37.8%
$55.50Jul 10Jul 13$0.07134.7%26.5%
$52.00Jul 10Jul 13$0.08165.1%32.1%
$52.50Jul 10Jul 13$0.12127.1%30.6%
$55.00Jul 10Jul 13$0.1397.9%25.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 10Jul 17$0.05389.9%44.8%
$52.00Jul 10Jul 13$0.07165.1%32.1%
$55.50Jul 10Jul 13$0.08134.7%26.5%
$58.50Jul 10Jul 17$0.12330.4%41.6%
$52.50Jul 10Jul 13$0.13127.1%30.6%

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$0.44$0.01$0.45$53.05$53.950.83%
$54.50Jul 10$0.01$0.61$0.62$53.88$55.121.15%
$53.00Jul 10$0.92$0.01$0.93$52.07$53.931.72%
$54.00Jul 13$0.47$0.54$1.01$52.99$55.011.87%
$55.00Jul 10$0.01$1.09$1.10$53.90$56.102.04%
$53.50Jul 13$0.78$0.34$1.12$52.38$54.622.08%
$54.50Jul 13$0.27$0.85$1.12$53.38$55.622.08%
$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 4.37%)

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. 57 found (best R:R 8.09, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 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
$60.00$61.00$62.00Aug 14$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 15$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 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. 187 found (best net $-0.06, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.18$1.32
$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-$0.06$2.94
$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$2.590.472.0%4.80%6.79%25911.7K
$54.50Aug 14$2.500.491.1%4.64%5.69%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$2.180.481.1%4.04%5.10%94180
$54.00Jul 31$2.090.510.1%3.88%4.01%2.9K433
$55.50Aug 14$2.070.442.9%3.84%6.75%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 123,267
Total Puts 76,919
Put/Call Ratio 0.62
Net Difference 46,348

Prior's Put/Call Breakdown

Total Calls 210,205
Total Puts 141,926
Put/Call Ratio 0.68
Net Difference 68,279

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