Tour v309
SLV
iShares Silver Trust
$54.12 -0.04%
(7/10 12:20) ◀
|
Friday, July 10, 2026 (12:25pm)
January 2026
|
▶ (7/10 12:30)
◀ 7/10 12:25 ▶

Option Volume

Detail
ℹ
Current (07/10 12:25pm) 115,741
Calls: 71,371 (62%)
Puts: 44,370 (38%)
Prior (07/08) 246,917
Calls: 149,179 (60%)
Puts: 97,738 (40%)
Current vs Prior -53.13%
Calls: -52.16% (Calls)
Puts: -54.60% (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 -56.53%
Calls: -56.32%
Puts: -56.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:25pm) $11.49M
Calls: $8.68M (76%)
Puts: $2.81M (24%)
Prior (07/08) $23.73M
Calls: $11.81M (50%)
Puts: $11.93M (50%)
Current vs Prior -51.59%
Calls: -26.47%
Puts: -76.47%
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 -74.53%
Calls: -56.62%
Puts: -88.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:25pm) 0.62
Prior (07/08) 0.66
Current vs Prior -5.11%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -4.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:25pm) 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 1.31% | 2.66%1.31% | 5.03%4.14% | 12.44%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -63.90% | -41.19%-63.90% | -23.92%-27.11% | -8.25%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -56.06% | -35.76%-66.73% | -22.92%-27.68% | -6.98%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -63.90% | -41.19%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.08% | 5.47%
Calls: 12.50% | 4.62%
Puts: 27.66% | 6.33%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +105.74% | -49.86%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +74.24% | -44.72%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($8.68M) vs puts ($2.81M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.62.

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
12:25BULLISHBULLISHBULLISH
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 483 of results (avg 4.4%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 212.772.81$2.791.4%1190.4811.7K
$57.00Aug 211.992.02$2.011.5%1400.394.4K
$45.00Aug 79.459.60$9.521.6%--0.9143
$54.00Aug 142.942.99$2.971.7%450.532.1K
$56.00Aug 212.352.39$2.371.7%160.436.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.453.50$3.481.4%1130.5216.3K
$64.00Aug 2110.3010.45$10.381.4%10.842.4K
$63.00Aug 149.259.40$9.321.6%30.841
$63.00Jul 319.009.15$9.071.7%30.91227
$62.00Aug 218.508.65$8.571.8%10.801.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.050.06$0.0616.7%5.7K0.212.8K
$61.00Jul 170.060.07$0.0714.3%240.044.0K
$56.00Jul 130.070.08$0.0812.5%4790.111.2K
$60.50Jul 170.070.08$0.0812.5%700.051.1K
$60.00Jul 170.080.09$0.0911.1%1.2K0.0640.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 200.050.06$0.0616.7%10.0327
$51.50Jul 130.060.07$0.0714.3%870.08283
$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

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 332 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1010.5010.70$10.601.9%251.0019
$44.00Jul 1010.0010.20$10.102.0%111.00200
$44.50Jul 109.509.70$9.602.1%111.00225
$45.00Jul 109.009.20$9.102.2%311.0035
$45.50Jul 108.508.70$8.602.3%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.50Jul 109.309.50$9.402.1%30.99--
$64.00Jul 109.8010.00$9.902.0%30.991
$61.00Jul 106.807.00$6.902.9%50.998
$61.50Jul 107.307.50$7.402.7%20.999
$62.00Jul 107.808.00$7.902.5%30.994

Most actively traded options today. High liquidity = easy entry/exit. 567 active (total vol 111.2K, top 24.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.271.32$1.303.8%24.9K0.523.0K
$54.50Jul 100.050.06$0.0616.7%5.7K0.212.8K
$55.00Jul 100.020.03$0.0333.3%4.7K0.096.4K
$54.00Jul 100.220.25$0.2412.5%3.7K0.603.3K
$60.00Jul 310.470.51$0.498.2%1.4K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.110.13$0.1216.7%6.1K0.404.4K
$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 100.020.04$0.0366.7%3.6K0.129.7K
$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 316.6%, max 671.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21366.2%47.5%671.1%311.9K
$44.00Jul 10Aug 7375.2%52.2%619.0%41247
$46.00Jul 10Aug 7327.6%48.9%569.9%2158
$64.00Jul 10Aug 21305.3%45.6%569.2%122.5K
$64.50Jul 10Jul 31317.8%48.1%560.9%14391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21366.2%47.5%671.1%548.9K
$44.00Jul 10Aug 14375.2%50.3%645.4%--122
$46.00Jul 10Aug 14327.6%47.4%591.2%3606
$64.00Jul 10Aug 21305.3%45.6%569.2%42.4K
$63.50Jul 10Jul 31292.6%46.9%524.3%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 8.09, avg 1.93)

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
$61.00$62.00Aug 14$0.13$0.87$0.136.69$61.13
$62.00$63.00Aug 21$0.13$0.87$0.136.69$62.13
$60.00$61.00Aug 7$0.14$0.86$0.146.14$60.14
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$0.16$0.84$0.165.25$47.84
$50.00$49.00Jul 31$0.19$0.81$0.194.26$49.81
$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$2.57$2.57$0.435.98$47.57
$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
$62.00$61.00Aug 7$0.89$0.89$0.118.09$61.11
$63.00$62.00Aug 14$0.89$0.89$0.118.09$62.11
$61.00$60.00Aug 7$0.88$0.88$0.127.33$60.12
$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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.18, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.06105.3%37.4%
$56.00Jul 10Jul 13$0.0776.5%29.5%
$52.00Jul 10Jul 13$0.1097.1%34.6%
$55.50Jul 10Jul 13$0.1171.5%28.2%
$52.50Jul 10Jul 13$0.1382.7%32.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.06105.3%37.4%
$56.00Jul 10Jul 13$0.0676.5%29.5%
$52.00Jul 10Jul 13$0.0897.1%34.6%
$59.50Jul 10Jul 17$0.08184.8%45.3%
$63.00Jul 17Jul 24$0.1054.9%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 327 found (cheapest 0.67% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.24$0.12$0.36$53.64$54.360.67%
$54.50Jul 10$0.06$0.47$0.53$53.97$55.030.98%
$53.50Jul 10$0.65$0.03$0.68$52.82$54.181.26%
$55.00Jul 10$0.03$0.92$0.95$54.05$55.951.76%
$53.00Jul 10$1.10$0.02$1.12$51.88$54.122.07%
$54.00Jul 13$0.65$0.53$1.18$52.82$55.182.18%
$54.50Jul 13$0.40$0.79$1.19$53.31$55.692.20%
$53.50Jul 13$0.96$0.35$1.31$52.19$54.812.42%
$55.00Jul 13$0.23$1.14$1.37$53.63$56.372.53%
$55.50Jul 10$0.02$1.42$1.44$54.06$56.942.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.52%)

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$0.12$0.15$53.85$55.15
$56.00$52.00Jul 13$0.08$0.09$0.17$51.83$56.17
$54.50$54.00Jul 10$0.06$0.12$0.18$53.82$54.68
$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. 56 found (best R:R 8.09, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
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
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
48/4952/53Aug 21$0.82$0.184.56$48.18$52.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 7$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29

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 $-0.09, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.42$2.58
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$64.001:2Aug 7-$0.27$0.73
$62.00$63.001:2Aug 7-$0.32$0.68
$61.00$62.001:2Aug 7-$0.39$0.61
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-$0.89$1.11
$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 1.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.770.481.6%5.12%6.74%11911.7K
$54.50Aug 14$2.640.500.7%4.88%5.58%4451
$55.00Aug 14$2.460.481.6%4.55%6.17%41140
$56.00Aug 21$2.350.433.5%4.34%7.82%166.2K
$54.50Aug 7$2.340.500.7%4.32%5.03%84180
$55.50Aug 14$2.250.452.5%4.16%6.71%3957
$55.00Aug 7$2.110.471.6%3.90%5.52%99490
$56.00Aug 14$2.020.423.5%3.73%7.21%4576
$54.50Jul 31$1.990.490.7%3.68%4.38%148124
$57.00Aug 21$1.990.395.3%3.68%9.00%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 71,371
Total Puts 44,370
Put/Call Ratio 0.62
Net Difference 27,001

Prior's Put/Call Breakdown

Total Calls 149,179
Total Puts 97,738
Put/Call Ratio 0.66
Net Difference 51,441

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