Tour v309
SLV
iShares Silver Trust
$54.15 +0.01%
(7/10 12:30) ◀
|
Friday, July 10, 2026 (12:35pm)
January 2026
|
▶ (7/10 12:40)
◀ 7/10 12:35 ▶

Option Volume

Detail
ℹ
Current (07/10 12:35pm) 119,326
Calls: 74,296 (62%)
Puts: 45,030 (38%)
Prior (07/08) 253,212
Calls: 151,461 (60%)
Puts: 101,751 (40%)
Current vs Prior -52.88%
Calls: -50.95% (Calls)
Puts: -55.74% (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 -55.18%
Calls: -54.53%
Puts: -56.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:35pm) $12.10M
Calls: $9.27M (77%)
Puts: $2.83M (23%)
Prior (07/08) $24.71M
Calls: $12.36M (50%)
Puts: $12.35M (50%)
Current vs Prior -51.05%
Calls: -25.00%
Puts: -77.10%
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 -73.19%
Calls: -53.70%
Puts: -88.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:35pm) 0.61
Prior (07/08) 0.67
Current vs Prior -9.78%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -6.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:35pm) 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 1.22% | 2.66%1.22% | 5.00%4.14% | 12.43%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -66.46% | -41.22%-66.46% | -24.24%-27.15% | -8.30%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -59.17% | -35.80%-69.09% | -23.24%-27.72% | -7.03%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -66.46% | -41.22%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.64% | 5.49%
Calls: 8.33% | 4.48%
Puts: 30.95% | 6.49%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +101.23% | -49.68%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +70.42% | -44.52%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($9.27M) vs puts ($2.83M). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.61.

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
12:35BULLISHBULLISHBULLISH
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 491 of results (avg 4.4%, best 1.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 142.963.00$2.981.3%460.532.1K
$48.00Aug 217.207.30$7.251.4%180.81116
$53.00Aug 143.503.55$3.531.4%590.5983
$54.00Jul 171.311.33$1.321.5%26.9K0.533.0K
$54.00Aug 213.253.30$3.281.5%1840.535.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 149.209.35$9.271.6%30.841
$59.00Aug 216.056.15$6.101.6%70.69356
$54.00Aug 212.902.95$2.931.7%7060.473.6K
$64.50Jul 1710.3010.50$10.401.9%51.002.0K
$64.00Aug 2110.2510.45$10.351.9%10.842.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 170 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 100.050.06$0.0616.7%5.7K0.222.8K
$62.00Jul 170.050.06$0.0616.7%290.042.4K
$61.00Jul 170.060.07$0.0714.3%290.044.0K
$56.00Jul 130.070.08$0.0812.5%4800.111.2K
$60.50Jul 170.070.08$0.0812.5%700.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1080.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$49.50Jul 150.080.09$0.0911.1%10.0699
$48.00Jul 170.090.10$0.1010.0%1360.0513.1K
$50.00Jul 150.100.12$0.1118.2%2570.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 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 178.308.50$8.402.4%71.00807
$63.00Jul 178.809.00$8.902.2%221.006.4K
$63.50Jul 179.309.50$9.402.1%--1.001.9K
$64.00Jul 179.8010.00$9.902.0%241.002.3K
$64.50Jul 1710.3010.50$10.401.9%51.002.0K

Most actively traded options today. High liquidity = easy entry/exit. 573 active (total vol 114.6K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.311.33$1.321.5%26.9K0.533.0K
$54.50Jul 100.050.06$0.0616.7%5.7K0.222.8K
$55.00Jul 100.020.03$0.0333.3%4.7K0.096.4K
$54.00Jul 100.230.25$0.248.3%3.7K0.653.3K
$55.00Jul 130.240.25$0.254.0%1.4K0.28909
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 100.080.10$0.0922.2%6.2K0.354.4K
$50.00Jul 170.190.20$0.205.0%5.7K0.1130.8K
$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 333.1%, max 690.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21376.4%47.7%689.9%311.9K
$44.00Jul 10Aug 7385.6%52.3%636.6%41247
$46.00Jul 10Aug 7336.9%49.1%586.3%2158
$64.00Jul 10Aug 21311.6%45.6%583.7%122.5K
$64.50Jul 10Jul 31324.4%47.9%577.5%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21376.6%47.7%690.2%598.9K
$44.00Jul 10Aug 14385.6%50.4%664.9%--122
$46.00Jul 10Aug 14336.9%47.5%609.6%3606
$64.00Jul 10Aug 21311.8%45.6%584.3%42.4K
$63.50Jul 10Jul 31298.8%46.7%540.2%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 200 found (best R:R 8.09, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$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
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$0.17$0.83$0.174.88$49.83
$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 21.22, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.82$3.82$0.1821.22$48.82
$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
$50.50$51.00Jul 22$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
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$63.00$62.00Aug 14$0.87$0.87$0.136.69$62.13
$62.00$60.00Aug 14$1.72$1.72$0.286.14$60.28
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$61.00$60.00Aug 7$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 $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 10Jul 13$0.06100.8%35.0%
$56.00Jul 10Jul 13$0.0777.1%29.2%
$52.50Jul 10Jul 13$0.0986.2%32.9%
$55.50Jul 10Jul 13$0.1271.8%28.9%
$53.00Jul 10Jul 13$0.1964.1%30.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$62.00Jul 10Jul 17$0.05258.8%52.6%
$63.00Jul 10Jul 17$0.05285.6%54.6%
$63.50Jul 10Jul 17$0.05298.8%57.0%
$64.00Jul 10Jul 17$0.05311.8%58.1%
$56.00Jul 10Jul 13$0.0777.1%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.61% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.24$0.09$0.33$53.67$54.330.61%
$54.50Jul 10$0.06$0.42$0.48$54.02$54.980.89%
$53.50Jul 10$0.68$0.03$0.71$52.79$54.211.31%
$55.00Jul 10$0.03$0.85$0.88$54.12$55.881.63%
$53.00Jul 10$1.15$0.02$1.17$51.83$54.172.16%
$54.00Jul 13$0.67$0.52$1.19$52.81$55.192.20%
$54.50Jul 13$0.42$0.77$1.19$53.31$55.692.20%
$53.50Jul 13$0.99$0.33$1.32$52.18$54.822.44%
$55.00Jul 13$0.25$1.10$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$0.03$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
$55.00$54.00Jul 10$0.03$0.09$0.12$53.88$55.12
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$54.50$54.00Jul 10$0.06$0.09$0.15$53.85$54.65
$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. 62 found (best R:R 8.09, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.89$0.118.09$48.11$50.89
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
52/5355/56Aug 21$0.85$0.155.67$52.15$55.85
49/5052/53Aug 21$0.84$0.165.25$49.16$52.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 7$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.08$0.9211.50
$52.50$53.00$53.50Jul 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$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
$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. 186 found (best net $-0.09, 183 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$63.001:2Jul 22-$0.04$2.46
$45.00$49.001:2Jul 20-$1.56$2.44
$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-$0.40$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 5.13%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.780.491.6%5.13%6.70%12311.7K
$54.50Aug 14$2.670.510.7%4.93%5.58%5151
$55.00Aug 14$2.480.481.6%4.58%6.15%45140
$54.50Aug 7$2.360.500.7%4.36%5.00%84180
$56.00Aug 21$2.360.443.4%4.36%7.77%166.2K
$55.50Aug 14$2.250.452.5%4.16%6.65%3957
$55.00Aug 7$2.110.471.6%3.90%5.47%99490
$56.00Aug 14$2.060.423.4%3.80%7.22%4576
$54.50Jul 31$2.010.490.7%3.71%4.36%148124
$57.00Aug 21$2.000.395.3%3.69%8.96%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 74,296
Total Puts 45,030
Put/Call Ratio 0.61
Net Difference 29,266

Prior's Put/Call Breakdown

Total Calls 151,461
Total Puts 101,751
Put/Call Ratio 0.67
Net Difference 49,710

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