Tour v309
SLV
iShares Silver Trust
$53.96 -0.34%
(7/10 15:45) ◀
|
Friday, July 10, 2026 (3:50pm)
January 2026
|
▶ (7/10 15:55)
◀ 7/10 15:50 ▶

Option Volume

Detail
ℹ
Current (07/10 3:50pm) 247,545
Calls: 159,421 (64%)
Puts: 88,124 (36%)
Prior (07/08) 397,698
Calls: 240,626 (61%)
Puts: 157,072 (39%)
Current vs Prior -37.76%
Calls: -33.75% (Calls)
Puts: -43.90% (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 -7.02%
Calls: -2.44%
Puts: -14.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 3:50pm) $26.06M
Calls: $19.80M (76%)
Puts: $6.26M (24%)
Prior (07/08) $35.24M
Calls: $21.51M (61%)
Puts: $13.73M (39%)
Current vs Prior -26.05%
Calls: -7.92%
Puts: -54.44%
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 -42.23%
Calls: -1.05%
Puts: -75.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 3:50pm) 0.55
Prior (07/08) 0.65
Current vs Prior -15.32%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -15.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 3:50pm) 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 1.00% | 2.37%1.00% | 4.76%3.74% | 12.21%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -72.46% | -47.57%-72.47% | -27.90%-34.08% | -9.89%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -66.48% | -42.73%-74.62% | -26.95%-34.59% | -8.65%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -72.46% | -47.57%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.89% | 6.19%
Calls: 17.78% | 6.49%
Puts: 20.00% | 5.88%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +93.55% | -43.26%
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% | -37.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($19.80M) vs puts ($6.26M). Bullish P/C ratio of 0.55. 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
15:50BULLISHBULLISHBULLISH
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 385 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 78.358.50$8.431.8%--0.8921
$46.00Jul 318.208.35$8.271.8%810.9174
$50.00Aug 215.455.55$5.501.8%490.738.5K
$46.50Aug 77.908.05$7.981.9%--0.8815
$43.50Jul 1510.3510.55$10.451.9%1641.0019
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 219.509.65$9.571.6%20.834.2K
$63.00Aug 149.359.50$9.431.6%30.861
$54.00Aug 142.642.69$2.671.9%1670.4857
$64.00Aug 2110.4010.60$10.501.9%80.852.4K
$55.00Jul 312.572.62$2.601.9%360.56754

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 105 found (avg $0.55, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.070.08$0.0812.5%1.4K0.0540.6K
$62.00Jul 240.110.13$0.1216.7%620.06754
$55.00Jul 130.130.14$0.147.1%2.5K0.20909
$58.00Jul 170.140.16$0.1513.3%6950.107.5K
$64.00Jul 310.170.20$0.1915.8%50.07277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.070.08$0.0812.5%9.3K0.624.4K
$45.00Jul 240.100.11$0.119.1%240.041.7K
$52.50Jul 130.110.13$0.1216.7%4940.16260
$51.00Jul 150.130.15$0.1414.3%590.11585
$53.00Jul 130.170.19$0.1811.1%1.3K0.23841

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 1310.3010.55$10.432.4%--1.0028
$44.00Jul 139.8010.05$9.932.5%--1.0062
$44.50Jul 139.309.55$9.432.7%--1.0026
$45.00Jul 138.809.05$8.932.8%--1.0014
$45.50Jul 138.308.55$8.433.0%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 100.961.16$1.0618.9%2.2K1.0016.0K
$55.50Jul 101.461.63$1.5511.0%1251.00573
$56.00Jul 101.902.24$2.0716.4%1471.00462
$56.50Jul 102.442.76$2.6012.3%1411.00270
$57.00Jul 102.953.15$3.056.6%741.00653

Most actively traded options today. High liquidity = easy entry/exit. 633 active (total vol 226.7K, top 34.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.011.14$1.0812.0%34.1K0.503.0K
$60.00Aug 211.081.11$1.102.7%14.7K0.2549.9K
$54.00Jul 100.020.04$0.0366.7%12.5K0.393.3K
$50.00Jul 173.954.30$4.138.5%10.1K0.8915.3K
$54.50Jul 100.000.01$0.01100.0%7.9K0.042.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.150.23$0.1942.1%15.8K0.1130.8K
$54.00Jul 100.070.08$0.0812.5%9.3K0.624.4K
$52.00Jul 170.390.45$0.4214.3%5.3K0.243.5K
$53.00Jul 100.000.01$0.01100.0%5.0K0.034.1K
$53.50Jul 100.000.01$0.01100.0%4.7K0.049.7K

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 1080.2%, max 2232.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 71086.4%47.6%2180.0%2158
$44.00Jul 10Aug 71027.1%51.5%1894.6%41247
$45.00Jul 10Aug 21924.4%46.5%1889.2%2671.9K
$64.00Jul 10Aug 21857.4%44.9%1810.5%202.5K
$64.50Jul 10Jul 31892.0%47.4%1782.2%24391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$46.00Jul 10Aug 141086.4%46.6%2232.3%4606
$45.50Jul 10Jul 241127.5%54.1%1985.3%1876
$44.00Jul 10Aug 141027.1%49.7%1966.0%--122
$45.00Jul 10Aug 21924.4%46.5%1889.2%6008.9K
$64.00Jul 10Aug 21857.4%44.9%1810.5%112.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$63.00$64.00Aug 14$0.10$0.90$0.109.00$63.10
$60.00$61.00Aug 7$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 21$0.15$0.85$0.155.67$61.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$48.00$45.00Aug 21$0.41$2.59$0.416.32$47.59
$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
$50.50$50.00Jul 24$0.10$0.40$0.104.00$50.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 7.33, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.62$2.62$0.386.89$47.62
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$50.50$51.00Jul 20$0.40$0.40$0.104.00$50.90
$51.50$52.00Jul 20$0.40$0.40$0.104.00$51.90
$49.50$50.00Aug 7$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.76$1.76$0.247.33$57.24
$58.00$56.00Jul 20$1.74$1.74$0.266.69$56.26
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$61.00$60.00Aug 21$0.83$0.83$0.174.88$60.17
$60.00$59.00Jul 13$0.82$0.82$0.184.56$59.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 10Jul 13$0.06443.7%40.4%
$59.00Jul 10Jul 13$0.06484.4%46.9%
$52.00Jul 10Jul 13$0.07227.5%30.5%
$52.50Jul 10Jul 13$0.07176.2%29.6%
$55.50Jul 10Jul 13$0.07178.3%27.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.00Jul 10Jul 13$0.05316.4%34.0%
$55.50Jul 10Jul 13$0.09178.3%27.0%
$61.50Jul 10Jul 13$0.10677.7%56.6%
$52.50Jul 10Jul 13$0.11176.2%29.6%
$55.00Jul 10Jul 13$0.11128.4%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.20% of stock, avg 10.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.03$0.08$0.11$53.89$54.110.20%
$53.50Jul 10$0.46$0.01$0.47$53.03$53.970.87%
$54.50Jul 10$0.01$0.52$0.53$53.97$55.030.98%
$53.00Jul 10$0.95$0.01$0.96$52.04$53.961.78%
$54.00Jul 13$0.45$0.51$0.96$53.04$54.961.78%
$54.50Jul 13$0.27$0.79$1.06$53.44$55.561.96%
$55.00Jul 10$0.01$1.06$1.07$53.93$56.071.98%
$53.50Jul 13$0.77$0.31$1.08$52.42$54.582.00%
$53.00Jul 13$1.11$0.18$1.29$51.71$54.292.39%
$55.00Jul 13$0.14$1.17$1.31$53.69$56.312.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.17% of stock, avg 4.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 13$0.05$0.04$0.09$51.41$56.09
$56.00$52.00Jul 13$0.05$0.06$0.11$51.89$56.11
$55.50$51.50Jul 13$0.08$0.04$0.12$51.38$55.62
$55.50$52.00Jul 13$0.08$0.06$0.14$51.86$55.64
$56.00$52.50Jul 13$0.05$0.12$0.17$52.33$56.17
$55.00$51.50Jul 13$0.14$0.04$0.18$51.32$55.18
$55.00$52.00Jul 13$0.14$0.06$0.20$51.80$55.20
$55.50$52.50Jul 13$0.08$0.12$0.20$52.30$55.70
$56.00$53.00Jul 13$0.05$0.18$0.23$52.77$56.23
$55.00$52.50Jul 13$0.14$0.12$0.26$52.24$55.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 7.33, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
49/5053/54Aug 21$0.83$0.174.88$49.17$53.83
48/4950/51Aug 21$0.82$0.184.56$48.18$50.82
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
52/5354/55Aug 21$0.80$0.204.00$52.20$54.80
52/5355/56Aug 21$0.80$0.204.00$52.20$55.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.08$0.9211.50
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$56.00$57.00$58.00Aug 21$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.08$0.9211.50
$46.00$47.00$48.00Aug 14$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 202 found (best net $-0.11, 197 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.501:2Jul 20-$2.16$1.34
$61.00$62.001:2Jul 22-$0.07$0.93
$62.00$63.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.25$0.75
$62.00$63.001:2Aug 7-$0.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.11$2.89
$47.00$45.001:2Jul 20-$0.01$1.99
$58.00$56.001:2Jul 20-$0.77$1.23
$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. 137 found (best yield 5.56%, avg 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.000.520.1%5.56%5.63%2155.9K
$54.00Aug 14$2.720.520.1%5.04%5.11%842.1K
$55.00Aug 21$2.560.471.9%4.74%6.67%37111.7K
$54.50Aug 14$2.480.491.0%4.60%5.60%8551
$54.00Aug 7$2.420.520.1%4.48%4.56%166144
$55.00Aug 14$2.260.471.9%4.19%6.12%84140
$54.50Aug 7$2.180.491.0%4.04%5.04%142180
$56.00Aug 21$2.150.423.8%3.98%7.77%2.5K6.2K
$55.50Aug 14$2.070.442.9%3.84%6.69%8257
$54.00Jul 31$2.010.510.1%3.72%3.80%2.9K433

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 159,421
Total Puts 88,124
Put/Call Ratio 0.55
Net Difference 71,297

Prior's Put/Call Breakdown

Total Calls 240,626
Total Puts 157,072
Put/Call Ratio 0.65
Net Difference 83,554

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