Tour v309
SLV
iShares Silver Trust
$53.95 -0.35%
(7/10 15:55) ◀
|
Friday, July 10, 2026 (4:00pm)
January 2026
|
▶ (7/10 16:05)
◀ 7/10 16:00 ▶

Option Volume

Detail
ℹ
Current (07/10 4:00pm) 260,282
Calls: 162,873 (63%)
Puts: 97,409 (37%)
Prior (07/08) 401,319
Calls: 242,536 (60%)
Puts: 158,783 (40%)
Current vs Prior -35.14%
Calls: -32.85% (Calls)
Puts: -38.65% (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 -2.24%
Calls: -0.32%
Puts: -5.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 4:00pm) $26.56M
Calls: $20.13M (76%)
Puts: $6.43M (24%)
Prior (07/08) $35.39M
Calls: $21.44M (61%)
Puts: $13.95M (39%)
Current vs Prior -24.96%
Calls: -6.12%
Puts: -53.93%
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 -41.13%
Calls: +0.59%
Puts: -74.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:00pm) 0.60
Prior (07/08) 0.65
Current vs Prior -8.65%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -8.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 4:00pm) 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 0.96% | 2.37%0.96% | 4.73%3.78% | 12.09%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -34.72% | -16.42%-73.48% | -28.45%-33.41% | -10.83%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -20.53% | -8.71%-75.55% | -27.51%-33.93% | -9.60%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -34.72% | -16.42%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.21% | 6.19%
Calls: 6.41% | 6.49%
Puts: 6.00% | 5.88%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior -36.37% | -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 -46.11% | -37.45%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($20.13M) vs puts ($6.43M). Bullish P/C ratio of 0.60. 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
16:00BULLISHBULLISHBULLISH
15:55BULLISHBULLISHBULLISH
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 464 of results (avg 4.8%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.660.67$0.671.5%1430.175.3K
$54.00Aug 213.053.10$3.081.6%2750.525.9K
$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
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.4010.55$10.481.4%90.852.4K
$63.00Aug 149.359.50$9.431.6%30.861
$60.00Jul 176.056.15$6.101.6%1180.9526.3K
$59.00Aug 145.906.00$5.951.7%10.733
$61.50Jul 317.707.85$7.781.9%10.8970

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 137 found (avg $0.51, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.060.07$0.0714.3%1.6K0.0540.6K
$55.50Jul 130.070.08$0.0812.5%2.6K0.12431
$55.00Jul 130.130.14$0.147.1%2.8K0.20909
$58.00Jul 170.140.15$0.156.7%7160.107.5K
$56.50Jul 150.160.18$0.1711.8%1290.14204
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.060.07$0.0714.3%5450.09431
$50.00Jul 150.080.09$0.0911.1%4.4K0.07494
$48.50Jul 170.090.10$0.1010.0%670.06159
$52.50Jul 130.100.12$0.1118.2%6940.15260
$45.00Jul 240.100.11$0.119.1%240.041.7K

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
$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
$60.50Jul 106.456.65$6.553.1%50.99--
$61.00Jul 106.957.15$7.052.8%100.998

Most actively traded options today. High liquidity = easy entry/exit. 636 active (total vol 239.0K, top 34.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.101.14$1.123.6%34.1K0.503.0K
$60.00Aug 211.081.12$1.103.6%14.9K0.2549.9K
$54.00Jul 100.030.04$0.0425.0%12.8K0.353.3K
$50.00Jul 174.054.25$4.154.8%10.1K0.8915.3K
$54.50Jul 100.000.01$0.01100.0%7.9K0.042.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.160.20$0.1822.2%15.8K0.1130.8K
$54.00Jul 100.060.08$0.0728.6%9.3K0.654.4K
$52.00Jul 170.430.47$0.458.9%5.3K0.253.5K
$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 1051.9%, max 1988.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 71026.7%50.5%1933.1%41247
$45.00Jul 10Aug 21924.0%46.4%1891.7%2671.9K
$64.00Jul 10Aug 21858.2%44.9%1810.1%212.5K
$46.00Jul 10Aug 7893.9%47.1%1796.1%2158
$64.50Jul 10Jul 31892.8%47.4%1783.7%24391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 141026.3%49.1%1988.9%1122
$45.00Jul 10Aug 21923.5%46.4%1890.8%6018.9K
$46.00Jul 10Aug 14893.4%46.0%1841.5%4606
$64.00Jul 10Aug 21857.8%44.9%1809.1%122.4K
$63.50Jul 10Jul 31822.8%45.6%1704.0%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 7.33, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$46.00Aug 14$0.12$0.88$0.127.33$46.88
$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$0.18$0.82$0.184.56$49.82
$49.00$48.00Aug 21$0.20$0.80$0.204.00$48.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 253 found (best R:R 8.09, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Aug 21$2.60$2.60$0.406.50$47.60
$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
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
$50.00$50.50Jul 22$0.40$0.40$0.104.00$50.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.78$1.78$0.228.09$57.22
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$58.00$56.00Jul 20$1.73$1.73$0.276.41$56.27
$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. 18 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.07178.8%26.4%
$52.50Jul 10Jul 13$0.08175.7%29.0%
$52.00Jul 10Jul 13$0.10227.0%30.7%
$55.00Jul 10Jul 13$0.13128.9%25.0%
$53.00Jul 10Jul 13$0.18122.8%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.50Jul 10Jul 13$0.05178.8%26.4%
$52.00Jul 10Jul 13$0.06227.0%30.7%
$58.50Jul 10Jul 17$0.08444.1%41.5%
$62.50Jul 17Jul 24$0.0855.0%46.7%
$52.50Jul 10Jul 13$0.10175.7%29.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 340 found (cheapest 0.20% of stock, avg 10.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.04$0.07$0.11$53.89$54.110.20%
$53.50Jul 10$0.45$0.01$0.46$53.04$53.960.85%
$54.50Jul 10$0.01$0.55$0.56$53.94$55.061.04%
$54.00Jul 13$0.47$0.50$0.97$53.03$54.971.80%
$53.00Jul 10$0.97$0.01$0.98$52.02$53.981.82%
$54.50Jul 13$0.26$0.79$1.05$53.45$55.551.95%
$55.00Jul 10$0.01$1.06$1.07$53.93$56.071.98%
$53.50Jul 13$0.78$0.30$1.08$52.42$54.582.00%
$53.00Jul 13$1.15$0.18$1.33$51.67$54.332.47%
$55.00Jul 13$0.14$1.19$1.33$53.67$56.332.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.17% of stock, avg 4.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.00$51.50Jul 13$0.05$0.04$0.09$51.41$56.09
$55.50$51.50Jul 13$0.08$0.04$0.12$51.38$55.62
$56.00$52.00Jul 13$0.05$0.07$0.12$51.88$56.12
$55.50$52.00Jul 13$0.08$0.07$0.15$51.85$55.65
$56.00$52.50Jul 13$0.05$0.11$0.16$52.34$56.16
$55.00$51.50Jul 13$0.14$0.04$0.18$51.32$55.18
$55.50$52.50Jul 13$0.08$0.11$0.19$52.31$55.69
$55.00$52.00Jul 13$0.14$0.07$0.21$51.79$55.21
$56.00$53.00Jul 13$0.05$0.18$0.23$52.77$56.23
$55.00$52.50Jul 13$0.14$0.11$0.25$52.25$55.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
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
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 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
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.05$0.9519.00
$61.00$62.00$63.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$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. 187 found (best net $-0.04, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.501:2Jul 20-$2.20$1.30
$61.00$62.001:2Jul 13$0.00$1.00
$62.00$63.001:2Jul 22-$0.06$0.94
$61.00$62.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.04$2.96
$47.00$45.001:2Jul 20$0.00$2.00
$58.00$56.001:2Jul 20-$0.79$1.21
$46.00$45.001:2Jul 22-$0.07$0.93
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 138 found (best yield 5.65%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.520.1%5.65%5.75%2755.9K
$54.00Aug 14$2.720.520.1%5.04%5.13%842.1K
$55.00Aug 21$2.590.471.9%4.80%6.75%37211.7K
$54.50Aug 14$2.490.491.0%4.62%5.63%8551
$54.00Aug 7$2.420.520.1%4.49%4.58%166144
$55.00Aug 14$2.260.471.9%4.19%6.14%84140
$56.00Aug 21$2.180.423.8%4.04%7.84%2.5K6.2K
$54.50Aug 7$2.170.491.0%4.02%5.04%143180
$55.50Aug 14$2.070.442.9%3.84%6.71%8357
$54.00Jul 31$2.050.510.1%3.80%3.89%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 162,873
Total Puts 97,409
Put/Call Ratio 0.60
Net Difference 65,464

Prior's Put/Call Breakdown

Total Calls 242,536
Total Puts 158,783
Put/Call Ratio 0.65
Net Difference 83,753

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