Tour v309
SLV
iShares Silver Trust
$53.93 -0.39%
(7/10 15:40) ◀
|
Friday, July 10, 2026 (3:45pm)
January 2026
|
▶ (7/10 15:50)
◀ 7/10 15:45 ▶

Option Volume

Detail
ℹ
Current (07/10 3:45pm) 213,163
Calls: 131,187 (62%)
Puts: 81,976 (38%)
Prior (07/08) 395,206
Calls: 238,765 (60%)
Puts: 156,441 (40%)
Current vs Prior -46.06%
Calls: -45.06% (Calls)
Puts: -47.60% (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 -19.94%
Calls: -19.72%
Puts: -20.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:45pm) $24.32M
Calls: $18.37M (76%)
Puts: $5.95M (24%)
Prior (07/08) $35.01M
Calls: $21.81M (62%)
Puts: $13.19M (38%)
Current vs Prior -30.54%
Calls: -15.81%
Puts: -54.89%
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 -46.09%
Calls: -8.23%
Puts: -76.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:45pm) 0.62
Prior (07/08) 0.66
Current vs Prior -4.63%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:45pm) 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% | 2.34%1.02% | 4.77%3.86% | 12.15%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -71.94% | -48.36%-71.94% | -27.86%-32.08% | -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% | -43.60%-74.14% | -26.91%-32.60% | -9.15%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -71.94% | -48.36%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.89% | 4.62%
Calls: 17.78% | 5.33%
Puts: 20.00% | 3.92%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +93.55% | -57.65%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +63.91% | -53.31%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($18.37M) vs puts ($5.95M). 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 BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:45BULLISHBULLISHBULLISH
15:40BULLISHBULLISHBULLISH
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 492 of results (avg 4.6%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 106.406.50$6.451.6%101.00272
$45.00Aug 219.509.65$9.571.6%2350.881.8K
$43.50Jul 1010.3510.55$10.451.9%251.0019
$43.50Jul 1510.3510.55$10.451.9%1640.9919
$44.00Aug 710.1510.35$10.252.0%300.9347
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%80.852.4K
$55.00Jul 312.572.62$2.601.9%360.56754
$64.00Jul 109.9510.15$10.052.0%30.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 155 found (avg $0.49, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$59.00Jul 170.090.10$0.1010.0%8600.075.0K
$55.00Jul 130.120.14$0.1315.4%2.5K0.19909
$57.00Jul 150.120.14$0.1315.4%1390.11337
$58.00Jul 170.140.16$0.1513.3%6950.107.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 170.060.07$0.0714.3%460.0411.7K
$52.00Jul 130.070.08$0.0812.5%4810.10431
$48.00Jul 170.070.08$0.0812.5%1860.0513.1K
$45.00Jul 240.100.11$0.119.1%160.041.7K
$48.00Jul 200.110.13$0.1216.7%300.0655

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 344 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 108.859.05$8.952.2%321.0035
$45.50Jul 108.358.55$8.452.4%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 156.006.20$6.103.3%--1.0020
$62.00Jul 107.958.15$8.052.5%30.994
$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

Most actively traded options today. High liquidity = easy entry/exit. 632 active (total vol 205.0K, top 34.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.101.13$1.122.7%34.0K0.503.0K
$54.00Jul 100.020.03$0.0333.3%11.9K0.293.3K
$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%5.6K0.036.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.160.18$0.1711.8%15.8K0.1030.8K
$54.00Jul 100.090.11$0.1020.0%9.0K0.714.4K
$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 1044.7%, max 1963.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 71023.4%51.5%1886.9%41247
$45.00Jul 10Aug 21920.6%46.5%1879.2%2671.9K
$64.00Jul 10Aug 21860.8%45.2%1802.8%202.5K
$64.50Jul 10Jul 31895.3%47.7%1776.6%24391
$46.00Jul 10Aug 7890.3%47.7%1767.9%2158
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 141023.4%49.6%1963.4%--122
$45.00Jul 10Aug 21920.6%46.5%1879.2%3708.9K
$46.00Jul 10Aug 14890.3%46.6%1810.5%4606
$64.00Jul 10Aug 21861.2%45.2%1803.7%112.4K
$63.00Jul 10Aug 21790.8%44.3%1686.8%74.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 187 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
$60.00$61.00Aug 7$0.13$0.87$0.136.69$60.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$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$0.44$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$0.18$0.82$0.184.56$49.82
$52.50$52.00Jul 15$0.10$0.40$0.104.00$52.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 259 found (best R:R 7.33, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
$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
$50.00$50.50Jul 24$0.40$0.40$0.104.00$50.40
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$1.75$1.75$0.257.00$57.25
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15
$58.00$56.00Jul 20$1.68$1.68$0.325.25$56.32

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$0.05273.6%33.4%
$55.50Jul 10Jul 13$0.06182.8%26.1%
$52.00Jul 10Jul 13$0.09223.1%31.6%
$52.50Jul 10Jul 13$0.09171.7%29.1%
$55.00Jul 10Jul 13$0.12133.1%25.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 10Jul 13$0.05363.9%35.1%
$62.50Jul 17Jul 24$0.0654.1%47.0%
$52.00Jul 10Jul 13$0.07223.1%31.6%
$55.50Jul 10Jul 13$0.08182.8%26.1%
$52.50Jul 10Jul 13$0.11171.7%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.24% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.10$0.13$53.87$54.130.24%
$53.50Jul 10$0.45$0.01$0.46$53.04$53.960.85%
$54.50Jul 10$0.01$0.56$0.57$53.93$55.071.06%
$53.00Jul 10$0.93$0.01$0.94$52.06$53.941.74%
$54.00Jul 13$0.45$0.51$0.96$53.04$54.961.78%
$53.50Jul 13$0.75$0.31$1.06$52.44$54.561.97%
$54.50Jul 13$0.25$0.82$1.07$53.43$55.571.98%
$55.00Jul 10$0.01$1.08$1.09$53.91$56.092.02%
$53.00Jul 13$1.11$0.19$1.30$51.70$54.302.41%
$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 4.39%)

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$0.07$0.05$0.12$51.38$55.62
$56.00$52.00Jul 13$0.05$0.08$0.13$51.87$56.13
$55.50$52.00Jul 13$0.07$0.08$0.15$51.85$55.65
$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$0.07$0.12$0.19$52.31$55.69
$55.00$52.00Jul 13$0.13$0.08$0.21$51.79$55.21
$56.00$53.00Jul 13$0.05$0.19$0.24$52.76$56.24
$55.00$52.50Jul 13$0.13$0.12$0.25$52.25$55.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 9.00, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
50/5153/54Aug 21$0.85$0.155.67$50.15$53.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5354/55Aug 21$0.83$0.174.88$52.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
48/4952/53Aug 21$0.81$0.194.26$48.19$52.81

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
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$49.00$49.50$50.00Jul 15$0.05$0.459.00
$54.00$54.50$55.00Jul 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
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Aug 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 $-0.05, 181 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$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
$61.00$62.001:2Jul 22-$0.07$0.93
$63.00$64.001:2Aug 7-$0.25$0.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$47.00$45.001:2Jul 20-$0.01$1.99
$58.00$56.001:2Jul 20-$0.89$1.11
$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. 140 found (best yield 5.56%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.1%5.56%5.69%2155.9K
$54.00Aug 14$2.740.520.1%5.08%5.21%842.1K
$55.00Aug 21$2.590.472.0%4.80%6.79%27111.7K
$54.50Aug 14$2.500.491.1%4.64%5.69%8551
$54.00Aug 7$2.420.520.1%4.49%4.62%138144
$55.00Aug 14$2.280.462.0%4.23%6.21%84140
$56.00Aug 21$2.190.423.8%4.06%7.90%2.5K6.2K
$54.50Aug 7$2.180.491.1%4.04%5.10%110180
$54.00Jul 31$2.080.510.1%3.86%3.99%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 131,187
Total Puts 81,976
Put/Call Ratio 0.62
Net Difference 49,211

Prior's Put/Call Breakdown

Total Calls 238,765
Total Puts 156,441
Put/Call Ratio 0.66
Net Difference 82,324

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