Tour v309
SLV
iShares Silver Trust
$54.15 +0.01%
(7/10 12:00) ◀
|
Friday, July 10, 2026 (12:05pm)
January 2026
|
▶ (7/10 12:10)
◀ 7/10 12:05 ▶

Option Volume

Detail
ℹ
Current (07/10 12:05pm) 109,182
Calls: 66,358 (61%)
Puts: 42,824 (39%)
Prior (07/08) 231,935
Calls: 144,241 (62%)
Puts: 87,694 (38%)
Current vs Prior -52.93%
Calls: -54.00% (Calls)
Puts: -51.17% (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 -58.99%
Calls: -59.39%
Puts: -58.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:05pm) $10.83M
Calls: $8.21M (76%)
Puts: $2.62M (24%)
Prior (07/08) $21.80M
Calls: $10.69M (49%)
Puts: $11.11M (51%)
Current vs Prior -50.31%
Calls: -23.14%
Puts: -76.44%
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 -75.98%
Calls: -58.95%
Puts: -89.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:05pm) 0.65
Prior (07/08) 0.61
Current vs Prior +6.15%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:05pm) 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 1.24% | 2.66%1.24% | 5.02%4.14% | 12.43%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.95% | -41.21%-65.95% | -23.95%-27.14% | -8.28%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -58.55% | -35.79%-68.61% | -22.94%-27.70% | -7.02%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.95% | -41.21%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.18% | 6.33%
Calls: 11.54% | 7.46%
Puts: 26.83% | 5.19%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +96.52% | -41.98%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +66.43% | -36.03%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.21M) vs puts ($2.62M). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.65.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
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 465 of results (avg 4.8%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.253.30$3.281.5%1660.535.9K
$43.50Jul 1510.6010.80$10.701.9%1641.0019
$43.50Jul 1010.5510.75$10.651.9%251.0019
$44.00Jul 1510.1010.30$10.202.0%--1.0030
$44.00Jul 1010.0510.25$10.152.0%111.00200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 214.654.70$4.681.1%50.61251
$62.00Aug 218.458.60$8.521.8%10.791.3K
$62.00Aug 148.308.45$8.381.8%60.823
$64.00Aug 2110.2010.40$10.301.9%10.842.4K
$64.00Aug 710.0010.20$10.102.0%20.884

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$60.50Jul 170.070.08$0.0812.5%--0.051.1K
$64.50Jul 240.090.10$0.1010.0%10.04359
$57.50Jul 150.120.14$0.1315.4%960.11132
$63.00Jul 240.120.13$0.137.7%250.06372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%850.07283
$49.50Jul 150.080.09$0.0911.1%10.0699
$50.00Jul 150.100.12$0.1118.2%2570.08494
$54.00Jul 100.110.12$0.128.3%5.5K0.374.4K
$47.50Jul 200.110.13$0.1216.7%220.0626

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 324 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.5510.75$10.651.9%251.0019
$44.00Jul 1010.0510.25$10.152.0%111.00200
$44.50Jul 109.559.75$9.652.1%111.00225
$45.00Jul 109.059.25$9.152.2%311.0035
$45.50Jul 108.558.75$8.652.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 178.258.45$8.352.4%71.00807
$63.00Jul 178.758.95$8.852.3%201.006.4K
$63.50Jul 179.259.45$9.352.1%--1.001.9K
$64.00Jul 179.759.95$9.852.0%41.002.3K
$64.50Jul 1710.2010.45$10.332.4%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 548 active (total vol 105.5K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.291.36$1.335.3%22.8K0.533.0K
$54.50Jul 100.060.08$0.0728.6%5.5K0.242.8K
$55.00Jul 100.020.03$0.0333.3%4.4K0.096.4K
$54.00Jul 100.240.27$0.2611.5%3.6K0.633.3K
$60.00Jul 310.480.52$0.508.0%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.110.12$0.128.3%5.5K0.374.4K
$50.00Jul 170.190.21$0.2010.0%5.4K0.1130.8K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$53.50Jul 100.020.03$0.0333.3%3.5K0.109.7K
$52.00Jul 100.000.01$0.01100.0%3.2K0.015.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 301.4%, max 643.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21353.0%47.5%643.2%311.9K
$44.00Jul 10Aug 7361.6%52.4%589.7%41247
$46.00Jul 10Aug 7315.9%49.2%542.4%2158
$64.00Jul 10Aug 21292.2%45.7%540.0%112.5K
$64.50Jul 10Jul 31304.2%47.8%537.0%14391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21353.2%47.5%643.5%468.9K
$44.00Jul 10Aug 14361.8%50.5%616.7%--122
$46.00Jul 10Aug 14316.1%47.4%566.9%3606
$64.00Jul 10Aug 21292.4%45.7%540.3%42.4K
$63.50Jul 10Jul 31280.2%46.3%505.2%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$61.00$62.00Aug 7$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$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
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$0.43$2.57$0.435.98$47.57
$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
$51.00$50.50Jul 22$0.10$0.40$0.104.00$50.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 271 found (best R:R 22.53, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.83$3.83$0.1722.53$48.83
$48.00$49.00Jul 24$0.88$0.88$0.127.33$48.88
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$48.00$49.00Aug 21$0.82$0.82$0.184.56$48.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.90$0.90$0.109.00$60.10
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$62.00$60.00Aug 14$1.73$1.73$0.276.41$60.27
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15
$62.00$61.00Aug 21$0.82$0.82$0.184.56$61.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05136.6%40.6%
$51.50Jul 10Jul 13$0.06102.3%36.4%
$56.00Jul 10Jul 13$0.0772.3%29.4%
$51.00Jul 10Jul 13$0.08119.5%39.1%
$52.00Jul 10Jul 13$0.1085.0%34.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.50Jul 10Jul 17$0.05176.5%44.9%
$56.00Jul 10Jul 13$0.0672.3%29.4%
$52.00Jul 10Jul 13$0.0885.0%34.5%
$52.50Jul 10Jul 13$0.1180.9%32.6%
$55.50Jul 10Jul 13$0.1267.3%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 0.70% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.26$0.12$0.38$53.62$54.380.70%
$54.50Jul 10$0.07$0.41$0.48$54.02$54.980.89%
$53.50Jul 10$0.67$0.03$0.70$52.80$54.201.29%
$55.00Jul 10$0.03$0.86$0.89$54.11$55.891.64%
$53.00Jul 10$1.16$0.02$1.18$51.82$54.182.18%
$54.00Jul 13$0.67$0.51$1.18$52.82$55.182.18%
$54.50Jul 13$0.42$0.77$1.19$53.31$55.692.20%
$53.50Jul 13$1.00$0.32$1.32$52.18$54.822.44%
$55.00Jul 13$0.25$1.08$1.33$53.67$56.332.46%
$55.50Jul 10$0.02$1.34$1.36$54.14$56.862.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.02$0.05$52.95$55.05
$55.00$53.50Jul 10$0.03$0.03$0.06$53.44$55.06
$54.50$53.00Jul 10$0.07$0.02$0.09$52.91$54.59
$54.50$53.50Jul 10$0.07$0.03$0.10$53.40$54.60
$56.50$52.00Jul 13$0.05$0.09$0.14$51.86$56.64
$55.00$54.00Jul 10$0.03$0.12$0.15$53.85$55.15
$56.00$52.00Jul 13$0.08$0.09$0.17$51.83$56.17
$56.50$52.50Jul 13$0.05$0.13$0.18$52.32$56.68
$54.50$54.00Jul 10$0.07$0.12$0.19$53.81$54.69
$56.00$52.50Jul 13$0.08$0.13$0.21$52.29$56.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 7.33, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
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
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.06$0.9415.67
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$62.00$63.00$64.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$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. 189 found (best net $-0.07, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 22-$0.04$2.46
$45.00$49.001:2Jul 20-$1.57$2.43
$63.00$64.001:2Aug 7-$0.28$0.72
$62.00$63.001:2Aug 7-$0.33$0.67
$61.00$62.001:2Aug 7-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.86$1.14
$45.00$44.001:2Jul 22-$0.05$0.95
$46.00$45.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.12%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.770.491.6%5.12%6.69%11811.7K
$54.50Aug 14$2.670.510.7%4.93%5.58%4451
$55.00Aug 14$2.480.481.6%4.58%6.15%41140
$54.50Aug 7$2.360.500.7%4.36%5.00%76180
$56.00Aug 21$2.360.443.4%4.36%7.77%166.2K
$55.50Aug 14$2.230.452.5%4.12%6.61%3957
$55.00Aug 7$2.140.471.6%3.95%5.52%91490
$56.00Aug 14$2.060.433.4%3.80%7.22%4576
$54.50Jul 31$2.010.490.7%3.71%4.36%140124
$57.00Aug 21$2.000.395.3%3.69%8.96%1324.4K

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 66,358
Total Puts 42,824
Put/Call Ratio 0.65
Net Difference 23,534

Prior's Put/Call Breakdown

Total Calls 144,241
Total Puts 87,694
Put/Call Ratio 0.61
Net Difference 56,547

Prior 7-Day Put/Call Summary

Total Calls 1,143,815
Total Puts 719,901
Average Put/Call Ratio 0.65
Ratio Trend Rising

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