Tour v309
SLV
iShares Silver Trust
$54.12 -0.04%
(7/10 12:15) ◀
|
Friday, July 10, 2026 (12:20pm)
January 2026
|
▶ (7/10 12:25)
◀ 7/10 12:20 ▶

Option Volume

Detail
ℹ
Current (07/10 12:20pm) 112,355
Calls: 68,107 (61%)
Puts: 44,248 (39%)
Prior (07/08) 245,474
Calls: 148,435 (60%)
Puts: 97,039 (40%)
Current vs Prior -54.23%
Calls: -54.12% (Calls)
Puts: -54.40% (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 -57.80%
Calls: -58.32%
Puts: -56.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:20pm) $11.10M
Calls: $8.34M (75%)
Puts: $2.76M (25%)
Prior (07/08) $23.35M
Calls: $11.83M (51%)
Puts: $11.53M (49%)
Current vs Prior -52.49%
Calls: -29.48%
Puts: -76.09%
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 -75.40%
Calls: -58.33%
Puts: -89.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:20pm) 0.65
Prior (07/08) 0.65
Current vs Prior -0.62%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:20pm) 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 1.26% | 2.64%1.26% | 4.99%4.12% | 12.44%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -65.43% | -41.59%-65.43% | -24.48%-27.44% | -8.25%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -57.91% | -36.21%-68.13% | -23.48%-28.00% | -6.98%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -65.43% | -41.59%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.34% | 7.05%
Calls: 12.50% | 7.69%
Puts: 18.18% | 6.41%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +57.17% | -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 +33.11% | -28.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($8.34M) vs puts ($2.76M). 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
12:20BULLISHBULLISHBULLISH
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 482 of results (avg 4.6%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 213.253.30$3.281.5%1780.535.9K
$45.00Aug 219.759.90$9.821.5%--0.891.8K
$56.00Aug 212.362.40$2.381.7%160.446.2K
$53.00Jul 312.812.86$2.841.8%260.60428
$43.50Jul 1710.6010.80$10.701.9%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 211.381.40$1.391.4%4290.2715.2K
$64.00Aug 2110.2510.40$10.331.5%10.832.4K
$54.00Jul 312.042.07$2.051.5%370.47759
$63.50Jul 319.459.60$9.521.6%--0.9241
$63.00Aug 149.209.35$9.271.6%30.841

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 164 found (avg $0.47, 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
$48.00Jul 170.090.10$0.1010.0%1340.0513.1K
$50.00Jul 150.100.12$0.1118.2%2570.08494
$48.50Jul 170.100.12$0.1118.2%560.06159
$47.50Jul 200.100.12$0.1118.2%530.0626

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 328 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 104.054.25$4.154.8%591.00451
$50.50Jul 103.553.75$3.655.5%--1.00174
$51.00Jul 103.053.25$3.156.3%61.00137
$51.50Jul 102.572.73$2.656.0%41.0089
$52.00Jul 102.092.24$2.176.9%2811.001.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.259.45$9.352.1%30.99--
$64.00Jul 109.759.95$9.852.0%30.991
$61.00Jul 106.756.95$6.852.9%50.998
$61.50Jul 107.257.45$7.352.7%20.999
$62.00Jul 107.757.95$7.852.5%30.994

Most actively traded options today. High liquidity = easy entry/exit. 560 active (total vol 108.5K, top 22.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.281.32$1.303.1%22.9K0.533.0K
$54.50Jul 100.050.07$0.0633.3%5.7K0.222.8K
$55.00Jul 100.020.03$0.0333.3%4.6K0.096.4K
$54.00Jul 100.220.25$0.2412.5%3.7K0.623.3K
$60.00Jul 310.470.51$0.498.2%1.4K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.090.12$0.1127.3%6.1K0.384.4K
$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 100.020.03$0.0333.3%3.6K0.109.7K
$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 312.8%, max 663.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21363.7%47.6%663.3%311.9K
$44.00Jul 10Aug 7372.6%52.3%612.4%41247
$46.00Jul 10Aug 7325.4%49.0%563.7%2158
$64.00Jul 10Aug 21302.1%45.6%563.0%122.5K
$64.50Jul 10Jul 31314.4%48.0%555.4%14391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21363.7%47.6%663.3%518.9K
$44.00Jul 10Aug 14372.6%50.4%638.6%--122
$46.00Jul 10Aug 14325.4%47.3%587.3%3606
$64.00Jul 10Aug 21301.6%45.6%562.0%42.4K
$63.50Jul 10Jul 31289.0%46.5%521.3%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 1.90)

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$0.13$0.87$0.136.69$61.13
$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
$62.00$63.00Aug 21$0.14$0.86$0.146.14$62.14
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
$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 32.33, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$48.00Aug 21$2.54$2.54$0.465.52$47.54
$49.00$50.00Jul 31$0.83$0.83$0.174.88$49.83
$52.00$52.50Jul 15$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$59.00Jul 20$1.87$1.87$0.1314.38$59.13
$63.00$62.00Aug 14$0.89$0.89$0.118.09$62.11
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.05122.4%38.9%
$51.50Jul 10Jul 13$0.06104.7%36.9%
$52.00Jul 10Jul 13$0.0796.6%34.8%
$56.00Jul 10Jul 13$0.0775.2%29.3%
$55.50Jul 10Jul 13$0.1170.1%28.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 10Jul 17$0.05223.8%49.1%
$56.00Jul 10Jul 13$0.0675.2%29.3%
$52.00Jul 10Jul 13$0.0896.6%34.8%
$59.50Jul 10Jul 17$0.08182.3%45.2%
$58.50Jul 17Jul 20$0.1042.5%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 325 found (cheapest 0.65% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.24$0.11$0.35$53.65$54.350.65%
$54.50Jul 10$0.06$0.44$0.50$54.00$55.000.92%
$53.50Jul 10$0.68$0.03$0.71$52.79$54.211.31%
$55.00Jul 10$0.03$0.89$0.92$54.08$55.921.70%
$54.00Jul 13$0.65$0.51$1.16$52.84$55.162.14%
$53.00Jul 10$1.16$0.02$1.18$51.82$54.182.18%
$54.50Jul 13$0.41$0.78$1.19$53.31$55.692.20%
$53.50Jul 13$0.97$0.33$1.30$52.20$54.802.40%
$55.00Jul 13$0.24$1.10$1.34$53.66$56.342.48%
$55.50Jul 10$0.02$1.37$1.39$54.11$56.892.57%

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$0.06$0.02$0.08$52.92$54.58
$54.50$53.50Jul 10$0.06$0.03$0.09$53.41$54.59
$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
$55.50$52.00Jul 13$0.13$0.09$0.22$51.78$55.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 7.33, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82
50/5153/54Aug 21$0.82$0.184.56$50.18$53.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$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
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 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 $-0.09, 183 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
$63.00$64.001:2Aug 14-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$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. 133 found (best yield 5.12%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.770.491.6%5.12%6.74%11811.7K
$54.50Aug 14$2.680.510.7%4.95%5.65%4451
$55.00Aug 14$2.470.481.6%4.56%6.19%41140
$54.50Aug 7$2.370.500.7%4.38%5.08%84180
$56.00Aug 21$2.360.443.5%4.36%7.83%166.2K
$55.50Aug 14$2.240.452.5%4.14%6.69%3957
$55.00Aug 7$2.140.471.6%3.95%5.58%99490
$56.00Aug 14$2.060.433.5%3.81%7.28%4576
$54.50Jul 31$2.000.490.7%3.70%4.40%148124
$57.00Aug 21$2.000.395.3%3.70%9.02%1404.4K

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 68,107
Total Puts 44,248
Put/Call Ratio 0.65
Net Difference 23,859

Prior's Put/Call Breakdown

Total Calls 148,435
Total Puts 97,039
Put/Call Ratio 0.65
Net Difference 51,396

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