Tour v309
SLV
iShares Silver Trust
$53.95 -0.35%
$54.06 (+0.20%)🌙
as of 07/10 04:05 PM
(7/10 16:00) ◀
|
Friday, July 10, 2026 (4:05pm)
January 2026
|
▶ (7/10 16:10)
◀ 7/10 16:05 ▶

Option Volume

Detail
ℹ
Current (07/10 4:05pm) 266,005
Calls: 163,753 (62%)
Puts: 102,252 (38%)
Prior (07/08) 404,100
Calls: 244,989 (61%)
Puts: 159,111 (39%)
Current vs Prior -34.17%
Calls: -33.16% (Calls)
Puts: -35.74% (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 -0.09%
Calls: +0.21%
Puts: -0.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 4:05pm) $26.97M
Calls: $20.73M (77%)
Puts: $6.25M (23%)
Prior (07/08) $35.38M
Calls: $21.21M (60%)
Puts: $14.18M (40%)
Current vs Prior -23.76%
Calls: -2.26%
Puts: -55.93%
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 -40.20%
Calls: +3.57%
Puts: -75.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 4:05pm) 0.62
Prior (07/08) 0.65
Current vs Prior -3.85%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 4:05pm) 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% | 4.73%3.84% | 12.12%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -34.72% | -15.19%-71.44% | -28.45%-32.43% | -10.56%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -20.53% | -7.37%-73.67% | -27.51%-32.95% | -9.32%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -34.72% | -15.19%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.30% | 12.34%
Calls: 9.52% | 10.74%
Puts: 9.09% | 13.95%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior -4.71% | +13.11%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg -19.30% | +24.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($20.73M) vs puts ($6.25M). 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
16:05BULLISHBULLISHBULLISH
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 425 of results (avg 5.3%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 79.359.50$9.431.6%10.9243
$43.50Jul 1010.4510.65$10.551.9%251.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$45.00Aug 219.609.80$9.702.1%2350.891.8K
$44.50Jul 109.459.65$9.552.1%110.99225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 109.8510.05$9.952.0%31.001
$63.50Jul 109.359.55$9.452.1%31.00--
$63.00Aug 219.359.55$9.452.1%30.834.2K
$63.00Aug 149.259.45$9.352.1%30.851
$63.00Jul 108.859.05$8.952.2%51.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 133 found (avg $0.52, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 150.070.08$0.0812.5%520.07831
$60.00Jul 170.070.08$0.0812.5%1.7K0.0540.6K
$55.50Jul 130.080.09$0.0911.1%2.6K0.13431
$57.00Jul 150.130.14$0.147.1%1660.12337
$58.00Jul 170.140.16$0.1513.3%7190.117.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 240.100.11$0.119.1%240.041.7K
$51.00Jul 150.130.14$0.147.1%6.3K0.11585
$53.00Jul 130.150.17$0.1612.5%1.4K0.21841
$51.50Jul 150.170.20$0.1915.8%8320.14124
$52.00Jul 150.240.26$0.258.0%1820.19336

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 345 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.060.12$0.0966.7%12.9K1.003.3K
$43.50Jul 1010.4510.65$10.551.9%251.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$45.00Jul 108.959.15$9.052.2%321.0035
$46.50Jul 107.457.65$7.552.6%11.0012
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.010.02$0.0250.0%9.4K1.004.4K
$54.50Jul 100.380.50$0.4427.3%1.6K1.001.6K
$55.00Jul 100.901.05$0.9815.3%2.2K1.0016.0K
$55.50Jul 101.301.55$1.4317.5%1401.00573
$56.00Jul 101.852.05$1.9510.3%1521.00462

Most actively traded options today. High liquidity = easy entry/exit. 637 active (total vol 244.7K, top 34.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.161.19$1.172.6%34.2K0.523.0K
$60.00Aug 211.081.14$1.115.4%14.9K0.2649.9K
$54.00Jul 100.060.12$0.0966.7%12.9K1.003.3K
$50.00Jul 174.104.35$4.225.9%10.1K0.9015.3K
$54.50Jul 100.000.01$0.01100.0%7.9K0.052.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.150.19$0.1723.5%15.8K0.1030.8K
$54.00Jul 100.010.02$0.0250.0%9.4K1.004.4K
$50.00Jul 150.070.09$0.0825.0%6.7K0.07494
$51.00Jul 150.130.14$0.147.1%6.3K0.11585
$52.00Jul 170.370.46$0.4221.4%5.3K0.233.5K

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 1052.5%, max 2005.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 71035.8%50.8%1939.8%41247
$45.00Jul 10Aug 21933.1%46.5%1905.9%2671.9K
$46.00Jul 10Aug 7903.6%47.5%1804.4%2158
$64.00Jul 10Aug 21848.6%44.6%1801.0%212.5K
$64.50Jul 10Jul 31883.2%47.1%1776.4%24391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 141035.8%49.2%2005.3%1122
$45.00Jul 10Aug 21933.1%46.5%1905.9%6018.9K
$46.00Jul 10Aug 14903.6%46.2%1857.9%4606
$64.00Jul 10Aug 21848.6%44.6%1801.0%122.4K
$63.50Jul 10Jul 31813.5%45.3%1697.2%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.10$0.90$0.109.00$61.10
$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 14$0.13$0.87$0.136.69$61.13
$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$0.12$0.88$0.127.33$46.88
$48.00$45.00Aug 21$0.42$2.58$0.426.14$47.58
$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
$52.00$51.50Jul 20$0.10$0.40$0.104.00$51.90

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 1.57)

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$0.85$0.85$0.155.67$49.85
$51.00$51.50Jul 22$0.40$0.40$0.104.00$51.40
$50.50$51.00Jul 24$0.40$0.40$0.104.00$50.90
$48.50$49.00Aug 7$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$59.00Jul 22$0.90$0.90$0.109.00$59.10
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.06237.6%31.4%
$55.50Jul 10Jul 13$0.08167.7%25.9%
$52.50Jul 10Jul 13$0.09186.6%29.6%
$55.00Jul 10Jul 13$0.15117.3%24.7%
$53.00Jul 10Jul 13$0.17134.2%26.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 10Jul 13$0.05215.7%27.7%
$61.00Jul 10Jul 13$0.05631.2%57.5%
$59.50Jul 10Jul 17$0.08515.1%44.1%
$52.50Jul 10Jul 13$0.09186.6%29.6%
$55.50Jul 10Jul 13$0.09167.7%25.9%

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$0.09$0.02$0.11$53.89$54.110.20%
$54.50Jul 10$0.01$0.44$0.45$54.05$54.950.83%
$53.50Jul 10$0.54$0.01$0.55$52.95$54.051.02%
$54.00Jul 13$0.50$0.44$0.94$53.06$54.941.74%
$55.00Jul 10$0.01$0.98$0.99$54.01$55.991.84%
$53.00Jul 10$1.02$0.01$1.03$51.97$54.031.91%
$54.50Jul 13$0.29$0.74$1.03$53.47$55.531.91%
$53.50Jul 13$0.84$0.27$1.11$52.39$54.612.06%
$55.00Jul 13$0.16$1.09$1.25$53.75$56.252.32%
$53.00Jul 13$1.19$0.16$1.35$51.65$54.352.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 250 found (cheapest 0.19% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$56.50$52.00Jul 13$0.04$0.06$0.10$51.90$56.60
$56.00$52.00Jul 13$0.05$0.06$0.11$51.89$56.11
$56.50$52.50Jul 13$0.04$0.10$0.14$52.36$56.64
$55.50$52.00Jul 13$0.09$0.06$0.15$51.85$55.65
$56.00$52.50Jul 13$0.05$0.10$0.15$52.35$56.15
$55.50$52.50Jul 13$0.09$0.10$0.19$52.31$55.69
$56.50$53.00Jul 13$0.04$0.16$0.20$52.80$56.70
$56.00$53.00Jul 13$0.05$0.16$0.21$52.79$56.21
$55.00$52.00Jul 13$0.16$0.06$0.22$51.78$55.22
$55.50$53.00Jul 13$0.09$0.16$0.25$52.75$55.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 8.09, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
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
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5456/57Aug 21$0.82$0.184.56$53.18$56.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 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. 186 found (best net $-0.06, 182 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.501:2Jul 20-$2.27$1.23
$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-$0.26$0.74
$62.00$63.001:2Aug 7-$0.29$0.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$47.00$45.001:2Jul 20$0.00$2.00
$58.00$56.001:2Jul 20-$0.75$1.25
$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. 139 found (best yield 5.65%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.00Aug 21$3.050.530.1%5.65%5.75%2755.9K
$54.00Aug 14$2.770.530.1%5.13%5.23%842.1K
$55.00Aug 21$2.590.481.9%4.80%6.75%37211.7K
$54.50Aug 14$2.530.501.0%4.69%5.71%8551
$54.00Aug 7$2.440.520.1%4.52%4.62%166144
$55.00Aug 14$2.300.471.9%4.26%6.21%84140
$54.50Aug 7$2.200.491.0%4.08%5.10%143180
$56.00Aug 21$2.180.433.8%4.04%7.84%2.5K6.2K
$55.50Aug 14$2.090.442.9%3.87%6.75%8357
$54.00Jul 31$2.060.520.1%3.82%3.91%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 163,753
Total Puts 102,252
Put/Call Ratio 0.62
Net Difference 61,501

Prior's Put/Call Breakdown

Total Calls 244,989
Total Puts 159,111
Put/Call Ratio 0.65
Net Difference 85,878

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