Tour v309
SLV
iShares Silver Trust
$53.95 -0.35%
(7/10 15:30) ◀
|
Friday, July 10, 2026 (3:35pm)
January 2026
|
▶ (7/10 15:40)
◀ 7/10 15:35 ▶

Option Volume

Detail
ℹ
Current (07/10 3:35pm) 206,656
Calls: 127,226 (62%)
Puts: 79,430 (38%)
Prior (07/08) 392,528
Calls: 237,094 (60%)
Puts: 155,434 (40%)
Current vs Prior -47.35%
Calls: -46.34% (Calls)
Puts: -48.90% (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 -22.38%
Calls: -22.14%
Puts: -22.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:35pm) $23.47M
Calls: $17.74M (76%)
Puts: $5.73M (24%)
Prior (07/08) $34.81M
Calls: $21.79M (63%)
Puts: $13.02M (37%)
Current vs Prior -32.59%
Calls: -18.59%
Puts: -56.01%
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 -47.98%
Calls: -11.37%
Puts: -77.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:35pm) 0.62
Prior (07/08) 0.66
Current vs Prior -4.77%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:35pm) 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 1.04% | 2.37%1.04% | 4.80%3.91% | 12.10%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.44% | -47.56%-71.44% | -27.33%-31.13% | -10.69%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -65.23% | -42.72%-73.67% | -26.37%-31.66% | -9.46%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.44% | -47.56%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.81% | 5.21%
Calls: 23.40% | 6.49%
Puts: 22.22% | 3.92%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +133.71% | -52.25%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +97.93% | -47.35%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($17.74M) vs puts ($5.73M). Below-average activity with volume down 47% 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
15:35BULLISHBULLISHBULLISH
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 483 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.509.65$9.571.6%2350.881.8K
$45.00Aug 79.259.40$9.321.6%10.9143
$45.00Jul 108.859.00$8.931.7%321.0035
$43.50Jul 1010.3510.55$10.451.9%251.0019
$43.50Jul 1510.3510.55$10.451.9%1641.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.509.65$9.571.6%20.834.2K
$62.00Aug 148.458.60$8.521.8%60.833
$64.00Aug 2110.4010.60$10.501.9%20.852.4K
$55.00Jul 312.572.62$2.601.9%360.56754
$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. 154 found (avg $0.49, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 130.070.08$0.0812.5%1.7K0.12431
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8530.075.0K
$55.00Jul 130.120.13$0.137.7%2.3K0.19909
$57.00Jul 150.120.14$0.1315.4%1390.11337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$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
$45.00Jul 240.100.12$0.1118.2%160.041.7K
$52.50Jul 130.110.13$0.1216.7%4900.16260

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 1010.3510.55$10.451.9%251.0019
$44.00Jul 109.8510.05$9.952.0%111.00200
$44.50Jul 109.359.55$9.452.1%111.00225
$45.00Jul 108.859.00$8.931.7%321.0035
$45.50Jul 108.358.55$8.452.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 108.959.15$9.052.2%50.99--
$63.50Jul 109.459.65$9.552.1%30.99--
$64.00Jul 109.9510.15$10.052.0%30.991
$61.00Jul 106.957.15$7.052.8%100.998
$61.50Jul 107.457.65$7.552.6%40.999

Most actively traded options today. High liquidity = easy entry/exit. 627 active (total vol 198.7K, 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%11.7K0.323.3K
$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 170.160.20$0.1822.2%15.8K0.1130.8K
$54.00Jul 100.080.10$0.0922.2%8.8K0.694.4K
$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 891.3%, max 1682.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7887.7%51.5%1625.4%41247
$45.00Jul 10Aug 21798.7%46.7%1610.2%2671.9K
$64.00Jul 10Aug 21744.4%45.3%1543.8%202.5K
$64.50Jul 10Jul 31774.3%47.7%1523.9%24391
$46.00Jul 10Aug 7772.6%47.6%1523.0%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14887.7%49.8%1682.9%--122
$45.00Jul 10Aug 21798.7%46.7%1610.2%3708.9K
$46.00Jul 10Aug 14772.6%46.6%1558.0%4606
$64.00Jul 10Aug 21744.4%45.3%1543.8%52.4K
$63.50Jul 10Jul 31714.1%46.4%1439.1%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 9.00, avg 1.95)

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$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.11$0.89$0.118.09$46.89
$48.00$45.00Aug 21$0.43$2.57$0.435.98$47.57
$50.00$49.00Jul 31$0.17$0.83$0.174.88$49.83
$48.00$47.00Aug 14$0.17$0.83$0.174.88$47.83
$49.00$48.00Aug 21$0.21$0.79$0.213.76$48.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 7.33, avg 1.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
$50.50$51.00Jul 22$0.40$0.40$0.104.00$50.90
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Jul 24$0.88$0.88$0.127.33$58.12
$59.00$57.00Jul 22$1.72$1.72$0.286.14$57.28
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$58.00$56.00Jul 20$1.70$1.70$0.305.67$56.30
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.05238.6%34.3%
$52.00Jul 10Jul 13$0.07194.9%32.4%
$55.50Jul 10Jul 13$0.07156.6%26.3%
$52.50Jul 10Jul 13$0.09150.4%29.7%
$55.00Jul 10Jul 13$0.12113.5%24.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 10Jul 13$0.05313.6%34.9%
$52.00Jul 10Jul 13$0.07194.9%32.4%
$55.50Jul 10Jul 13$0.08156.6%26.3%
$62.50Jul 17Jul 24$0.0854.0%47.1%
$52.50Jul 10Jul 13$0.11150.4%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 339 found (cheapest 0.22% of stock, avg 10.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.09$0.12$53.88$54.120.22%
$53.50Jul 10$0.47$0.01$0.48$53.02$53.980.89%
$54.50Jul 10$0.01$0.55$0.56$53.94$55.061.04%
$53.00Jul 10$0.93$0.01$0.94$52.06$53.941.74%
$54.00Jul 13$0.47$0.51$0.98$53.02$54.981.82%
$53.50Jul 13$0.77$0.31$1.08$52.42$54.582.00%
$55.00Jul 10$0.01$1.08$1.09$53.91$56.092.02%
$54.50Jul 13$0.26$0.83$1.09$53.41$55.592.02%
$53.00Jul 13$1.12$0.20$1.32$51.68$54.322.45%
$55.00Jul 13$0.13$1.21$1.34$53.66$56.342.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 4.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 13$0.05$0.05$0.10$51.40$56.10
$55.50$51.50Jul 13$0.08$0.05$0.13$51.37$55.63
$56.00$52.00Jul 13$0.05$0.08$0.13$51.87$56.13
$55.50$52.00Jul 13$0.08$0.08$0.16$51.84$55.66
$56.00$52.50Jul 13$0.05$0.12$0.17$52.33$56.17
$55.00$51.50Jul 13$0.13$0.05$0.18$51.32$55.18
$55.50$52.50Jul 13$0.08$0.12$0.20$52.30$55.70
$55.00$52.00Jul 13$0.13$0.08$0.21$51.79$55.21
$55.00$52.50Jul 13$0.13$0.12$0.25$52.25$55.25
$56.00$53.00Jul 13$0.05$0.20$0.25$52.75$56.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 7.33, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
53/5455/56Aug 21$0.85$0.155.67$53.15$55.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5354/55Aug 21$0.84$0.165.25$52.16$54.84
48/4952/53Aug 21$0.81$0.194.26$48.19$52.81
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81
50/5052/52Aug 14$0.40$0.104.00$49.60$51.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 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
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$53.00$53.50$54.00Jul 13$0.05$0.459.00
$49.00$49.50$50.00Jul 15$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$59.00$60.00$61.00Jul 20$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$0.06$0.9415.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 182 found (best net $-0.07, 179 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-$0.88$1.12
$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 5.56%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.1%5.56%5.65%2155.9K
$54.00Aug 14$2.740.520.1%5.08%5.17%842.1K
$55.00Aug 21$2.590.471.9%4.80%6.75%27111.7K
$54.50Aug 14$2.500.491.0%4.63%5.65%8551
$54.00Aug 7$2.440.520.1%4.52%4.62%122144
$55.00Aug 14$2.280.461.9%4.23%6.17%84140
$56.00Aug 21$2.190.423.8%4.06%7.86%276.2K
$54.50Aug 7$2.180.491.0%4.04%5.06%98180
$54.00Jul 31$2.090.510.1%3.87%3.97%2.9K433
$55.50Aug 14$2.070.442.9%3.84%6.71%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 127,226
Total Puts 79,430
Put/Call Ratio 0.62
Net Difference 47,796

Prior's Put/Call Breakdown

Total Calls 237,094
Total Puts 155,434
Put/Call Ratio 0.66
Net Difference 81,660

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