Tour v309
SLV
iShares Silver Trust
$53.92 -0.42%
(7/10 15:25) ◀
|
Friday, July 10, 2026 (3:30pm)
January 2026
|
▶ (7/10 15:35)
◀ 7/10 15:30 ▶

Option Volume

Detail
ℹ
Current (07/10 3:30pm) 203,589
Calls: 125,202 (61%)
Puts: 78,387 (39%)
Prior (07/08) 365,116
Calls: 212,427 (58%)
Puts: 152,689 (42%)
Current vs Prior -44.24%
Calls: -41.06% (Calls)
Puts: -48.66% (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 -23.53%
Calls: -23.38%
Puts: -23.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:30pm) $23.26M
Calls: $17.55M (75%)
Puts: $5.71M (25%)
Prior (07/08) $32.72M
Calls: $20.61M (63%)
Puts: $12.11M (37%)
Current vs Prior -28.91%
Calls: -14.86%
Puts: -52.83%
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 -48.43%
Calls: -12.30%
Puts: -77.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:30pm) 0.63
Prior (07/08) 0.72
Current vs Prior -12.90%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -3.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:30pm) 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% | 2.39%1.02% | 4.80%3.93% | 12.15%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.93% | -47.12%-71.93% | -27.29%-30.76% | -10.37%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.83% | -42.24%-74.13% | -26.33%-31.30% | -9.13%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.93% | -47.12%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.00% | 6.40%
Calls: 22.73% | 5.26%
Puts: 27.27% | 7.55%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +156.15% | -41.34%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +116.93% | -35.33%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($17.55M) vs puts ($5.71M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.63. 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 NEUTRAL
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
15:30BULLISHBULLISHBULLISH
15:25BULLISHBULLISHBULLISH
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 494 of results (avg 4.5%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 211.311.33$1.321.5%1190.29525
$45.00Aug 219.509.65$9.571.6%2350.881.8K
$45.00Aug 79.259.40$9.321.6%10.9143
$43.50Jul 1510.3510.55$10.451.9%1641.0019
$43.50Jul 1710.3510.55$10.451.9%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.409.55$9.481.6%30.851
$62.00Jul 208.058.20$8.131.8%--0.9620
$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

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.070.08$0.0812.5%9670.12431
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8530.075.0K
$57.00Jul 150.120.13$0.137.7%1360.11337
$55.00Jul 130.130.14$0.147.1%2.3K0.20909
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
$48.50Jul 170.090.10$0.1010.0%670.06159
$50.00Jul 150.100.11$0.119.1%3390.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 342 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. 625 active (total vol 195.6K, top 34.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.111.15$1.133.5%34.0K0.503.0K
$54.00Jul 100.020.03$0.0333.3%11.7K0.333.3K
$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 170.170.19$0.1811.1%15.8K0.1130.8K
$54.00Jul 100.090.12$0.1127.3%8.7K0.684.4K
$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 832.6%, max 1579.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7836.6%51.7%1518.7%41247
$45.00Jul 10Aug 21752.7%46.8%1507.9%2671.9K
$64.00Jul 10Aug 21702.1%45.2%1454.8%172.5K
$64.50Jul 10Jul 31730.3%47.8%1429.3%24391
$46.00Jul 10Aug 7728.0%48.3%1406.6%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14836.6%49.8%1579.8%--122
$45.00Jul 10Aug 21752.7%46.8%1507.9%3708.9K
$46.00Jul 10Aug 14728.0%46.6%1461.9%4606
$64.00Jul 10Aug 21702.1%45.2%1454.8%42.4K
$63.50Jul 10Jul 31673.6%46.5%1349.4%341

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 1.98)

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$0.12$0.88$0.127.33$62.12
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$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$0.11$0.89$0.118.09$45.89
$47.00$46.00Aug 14$0.13$0.87$0.136.69$46.87
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57
$48.00$47.00Aug 14$0.15$0.85$0.155.67$47.85
$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. 261 found (best R:R 9.00, avg 1.48)

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
$51.50$52.00Jul 17$0.40$0.40$0.104.00$51.90
$50.00$50.50Jul 22$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
$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
$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. 19 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05305.8%39.6%
$52.00Jul 10Jul 13$0.07183.4%32.3%
$55.50Jul 10Jul 13$0.07148.1%26.4%
$52.50Jul 10Jul 13$0.13141.4%30.9%
$55.00Jul 10Jul 13$0.13107.4%25.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 10Jul 17$0.05430.3%44.9%
$52.00Jul 10Jul 13$0.07183.4%32.3%
$55.50Jul 10Jul 13$0.08148.1%26.4%
$58.50Jul 10Jul 17$0.12364.5%41.6%
$52.50Jul 10Jul 13$0.13141.4%30.9%

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$0.56$0.57$53.93$55.071.06%
$53.00Jul 10$0.92$0.01$0.93$52.07$53.931.72%
$54.00Jul 13$0.46$0.53$0.99$53.01$54.991.84%
$55.00Jul 10$0.01$1.07$1.08$53.92$56.082.00%
$53.50Jul 13$0.76$0.33$1.09$52.41$54.592.02%
$54.50Jul 13$0.25$0.84$1.09$53.41$55.592.02%
$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 4.39%)

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
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
51/5253/54Aug 21$0.87$0.136.69$51.13$53.87
53/5455/56Aug 21$0.86$0.146.14$53.14$55.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 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
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$57.00$58.00$59.00Jul 15$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$44.00$45.00$46.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 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. 184 found (best net $-0.07, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$62.001:2Jul 22-$0.06$1.44
$45.00$48.501:2Jul 20-$2.20$1.30
$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-$0.01$1.99
$58.00$56.001:2Jul 20-$0.90$1.10
$46.00$45.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 22-$0.06$0.94

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 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.1%5.66%5.80%2155.9K
$54.00Aug 14$2.740.520.1%5.08%5.23%842.1K
$55.00Aug 21$2.590.472.0%4.80%6.81%26711.7K
$54.50Aug 14$2.500.491.1%4.64%5.71%8551
$54.00Aug 7$2.440.520.1%4.53%4.67%120144
$55.00Aug 14$2.280.462.0%4.23%6.23%84140
$56.00Aug 21$2.190.423.9%4.06%7.92%276.2K
$54.50Aug 7$2.180.481.1%4.04%5.12%96180
$54.00Jul 31$2.080.510.1%3.86%4.01%2.9K433
$55.50Aug 14$2.070.442.9%3.84%6.77%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 125,202
Total Puts 78,387
Put/Call Ratio 0.63
Net Difference 46,815

Prior's Put/Call Breakdown

Total Calls 212,427
Total Puts 152,689
Put/Call Ratio 0.72
Net Difference 59,738

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