Tour v309
SLV
iShares Silver Trust
$54.13 -0.02%
(7/10 12:10) ◀
|
Friday, July 10, 2026 (12:15pm)
January 2026
|
▶ (7/10 12:20)
◀ 7/10 12:15 ▶

Option Volume

Detail
ℹ
Current (07/10 12:15pm) 111,223
Calls: 67,328 (61%)
Puts: 43,895 (39%)
Prior (07/08) 243,884
Calls: 147,333 (60%)
Puts: 96,551 (40%)
Current vs Prior -54.40%
Calls: -54.30% (Calls)
Puts: -54.54% (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 -58.23%
Calls: -58.80%
Puts: -57.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:15pm) $10.97M
Calls: $8.25M (75%)
Puts: $2.72M (25%)
Prior (07/08) $23.00M
Calls: $11.60M (50%)
Puts: $11.41M (50%)
Current vs Prior -52.32%
Calls: -28.87%
Puts: -76.15%
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 -75.68%
Calls: -58.79%
Puts: -89.16%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:15pm) 0.65
Prior (07/08) 0.66
Current vs Prior -0.51%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:15pm) 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% | 2.64%1.24% | 5.01%4.12% | 12.38%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.94% | -41.60%-65.94% | -24.21%-27.45% | -8.67%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -58.54% | -36.22%-68.61% | -23.21%-28.01% | -7.41%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.94% | -41.60%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.94% | 7.05%
Calls: 16.67% | 7.69%
Puts: 37.21% | 6.41%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +176.02% | -35.38%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +133.77% | -28.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($8.25M) vs puts ($2.72M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 54% 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 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
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 472 of results (avg 4.5%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 210.880.89$0.891.1%190.2013.2K
$52.00Aug 144.104.15$4.131.2%560.6548
$55.00Aug 212.782.82$2.801.4%1180.4811.7K
$60.00Aug 211.211.23$1.221.6%1.3K0.2749.9K
$54.00Aug 142.953.00$2.981.7%450.532.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.2510.40$10.331.5%10.842.4K
$64.00Jul 179.809.95$9.881.5%241.002.3K
$63.50Jul 319.459.60$9.521.6%--0.9241
$63.00Aug 79.109.25$9.181.6%140.8758
$62.50Jul 318.508.65$8.571.8%10.9088

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 160 found (avg $0.49, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$56.00Jul 130.070.08$0.0812.5%4760.111.2K
$60.50Jul 170.070.08$0.0812.5%--0.051.1K
$60.00Jul 170.080.09$0.0911.1%1.2K0.0640.6K
$64.50Jul 240.090.10$0.1010.0%10.04359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Jul 150.080.09$0.0911.1%10.0699
$54.00Jul 100.100.12$0.1118.2%6.1K0.394.4K
$50.00Jul 150.100.12$0.1118.2%2570.08494
$49.50Jul 170.150.16$0.166.3%1790.09173
$46.50Jul 240.160.19$0.1816.7%--0.0740

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 325 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.5010.75$10.632.4%251.0019
$44.00Jul 1010.0010.25$10.132.5%111.00200
$44.50Jul 109.509.75$9.632.6%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 178.258.50$8.383.0%71.00807
$63.00Jul 178.759.00$8.882.8%201.006.4K
$63.50Jul 179.259.50$9.382.7%--1.001.9K
$64.00Jul 179.809.95$9.881.5%241.002.3K
$64.50Jul 1710.2510.50$10.382.4%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 555 active (total vol 107.5K, top 22.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.291.33$1.313.1%22.8K0.533.0K
$54.50Jul 100.050.07$0.0633.3%5.6K0.222.8K
$55.00Jul 100.020.03$0.0333.3%4.5K0.096.4K
$54.00Jul 100.220.26$0.2416.7%3.7K0.613.3K
$60.00Jul 310.490.51$0.504.0%1.3K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.100.12$0.1118.2%6.1K0.394.4K
$50.00Jul 170.190.20$0.205.0%5.4K0.1130.8K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$53.50Jul 100.030.04$0.0425.0%3.5K0.139.7K
$52.00Jul 100.000.02$0.01200.0%3.2K0.025.5K

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 308.5%, max 654.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21358.8%47.6%654.6%311.9K
$44.00Jul 10Aug 7367.6%52.3%603.1%41247
$46.00Jul 10Aug 7321.0%49.0%555.0%2158
$64.00Jul 10Aug 21298.5%45.7%553.9%122.5K
$64.50Jul 10Jul 31310.8%47.9%548.4%14391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21358.8%47.6%654.6%518.9K
$44.00Jul 10Aug 14367.6%50.4%628.8%--122
$46.00Jul 10Aug 14321.0%47.3%578.0%3606
$64.00Jul 10Aug 21298.5%45.7%553.9%42.4K
$63.50Jul 10Jul 31286.2%46.5%515.8%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.11$0.89$0.118.09$62.11
$61.00$62.00Aug 14$0.12$0.88$0.127.33$61.12
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
$60.00$61.00Aug 7$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$0.43$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. 266 found (best R:R 32.33, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$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
$51.50$52.00Jul 22$0.40$0.40$0.104.00$51.90
$49.50$50.00Jul 24$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$62.00$60.00Aug 14$1.70$1.70$0.305.67$60.30
$61.00$60.00Aug 21$0.85$0.85$0.155.67$60.15
$62.00$61.00Aug 21$0.84$0.84$0.165.25$61.16
$63.00$62.00Aug 21$0.83$0.83$0.174.88$62.17

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
$51.00Jul 10Jul 13$0.05120.9%38.7%
$51.50Jul 10Jul 13$0.06103.4%36.7%
$52.00Jul 10Jul 13$0.0795.4%34.6%
$56.00Jul 10Jul 13$0.0774.6%29.4%
$55.50Jul 10Jul 13$0.1269.6%28.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.0895.4%34.6%
$59.50Jul 10Jul 17$0.08180.6%45.1%
$61.00Jul 10Jul 17$0.08221.6%49.0%
$58.50Jul 17Jul 20$0.0842.5%39.7%
$52.50Jul 10Jul 13$0.1281.4%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 323 found (cheapest 0.65% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.24$0.11$0.35$53.65$54.350.65%
$54.50Jul 10$0.06$0.43$0.49$54.01$54.990.91%
$53.50Jul 10$0.68$0.04$0.72$52.78$54.221.33%
$55.00Jul 10$0.03$0.89$0.92$54.08$55.921.70%
$53.00Jul 10$1.15$0.02$1.17$51.83$54.172.16%
$54.00Jul 13$0.65$0.52$1.17$52.83$55.172.16%
$54.50Jul 13$0.41$0.78$1.19$53.31$55.692.20%
$53.50Jul 13$0.97$0.34$1.31$52.19$54.812.42%
$55.00Jul 13$0.24$1.11$1.35$53.65$56.352.49%
$55.50Jul 10$0.02$1.39$1.41$54.09$56.912.60%

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$0.04$0.07$53.43$55.07
$54.50$53.00Jul 10$0.06$0.02$0.08$52.92$54.58
$54.50$53.50Jul 10$0.06$0.04$0.10$53.40$54.60
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$55.00$54.00Jul 10$0.03$0.11$0.14$53.86$55.14
$54.50$54.00Jul 10$0.06$0.11$0.17$53.83$54.67
$56.00$52.00Jul 13$0.08$0.09$0.17$51.83$56.17
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68
$56.00$52.50Jul 13$0.08$0.14$0.22$52.28$56.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
50/5153/54Aug 21$0.86$0.146.14$50.14$53.86
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
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
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$55.00$56.00$57.00Aug 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 $-0.08, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.47$2.53
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$64.001:2Aug 7-$0.26$0.74
$62.00$63.001:2Aug 7-$0.33$0.67
$61.00$62.001:2Aug 7-$0.42$0.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.84$1.16
$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. 133 found (best yield 5.14%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.780.481.6%5.14%6.74%11811.7K
$54.50Aug 14$2.680.510.7%4.95%5.63%4451
$55.00Aug 14$2.470.481.6%4.56%6.17%41140
$54.50Aug 7$2.360.500.7%4.36%5.04%84180
$56.00Aug 21$2.360.443.5%4.36%7.81%166.2K
$55.50Aug 14$2.240.452.5%4.14%6.67%3957
$55.00Aug 7$2.130.471.6%3.93%5.54%99490
$56.00Aug 14$2.060.423.5%3.81%7.26%4576
$54.50Jul 31$2.000.490.7%3.69%4.38%146124
$57.00Aug 21$2.000.395.3%3.69%9.00%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 67,328
Total Puts 43,895
Put/Call Ratio 0.65
Net Difference 23,433

Prior's Put/Call Breakdown

Total Calls 147,333
Total Puts 96,551
Put/Call Ratio 0.66
Net Difference 50,782

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