Tour v309
SLV
iShares Silver Trust
$54.11 -0.06%
(7/10 12:40) ◀
|
Friday, July 10, 2026 (12:45pm)
January 2026
|
▶ (7/10 12:50)
◀ 7/10 12:45 ▶

Option Volume

Detail
ℹ
Current (07/10 12:45pm) 141,649
Calls: 86,015 (61%)
Puts: 55,634 (39%)
Prior (07/08) 259,074
Calls: 155,446 (60%)
Puts: 103,628 (40%)
Current vs Prior -45.32%
Calls: -44.67% (Calls)
Puts: -46.31% (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 -46.80%
Calls: -47.36%
Puts: -45.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:45pm) $16.79M
Calls: $13.67M (81%)
Puts: $3.12M (19%)
Prior (07/08) $24.87M
Calls: $13.54M (54%)
Puts: $11.33M (46%)
Current vs Prior -32.51%
Calls: +0.97%
Puts: -72.49%
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 -62.78%
Calls: -31.69%
Puts: -87.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:45pm) 0.65
Prior (07/08) 0.67
Current vs Prior -2.98%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -0.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:45pm) 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 1.16% | 2.59%1.16% | 5.01%4.12% | 12.38%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -67.96% | -42.81%-67.96% | -24.19%-27.43% | -8.64%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -61.00% | -37.54%-70.47% | -23.19%-27.99% | -7.38%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -67.96% | -42.81%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.66% | 4.83%
Calls: 9.52% | 3.17%
Puts: 23.81% | 6.49%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +70.70% | -55.73%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +44.56% | -51.19%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($13.67M) vs puts ($3.12M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.65. Call-heavy open interest (1,514,769 calls vs 699,675 puts) suggests bullish positioning.

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
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
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
$53.00Aug 213.753.80$3.781.3%780.591.0K
$45.00Aug 79.459.60$9.521.6%--0.9243
$55.00Aug 212.752.80$2.781.8%1230.4811.7K
$46.50Aug 78.108.25$8.181.8%--0.8915
$43.50Jul 1710.6010.80$10.701.9%--1.0025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 212.892.93$2.911.4%7060.473.6K
$63.00Aug 149.209.35$9.271.6%30.841
$64.00Aug 2110.2510.45$10.351.9%10.832.4K
$61.50Jul 317.557.70$7.632.0%--0.8770
$64.00Jul 109.759.95$9.852.0%30.991

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 171 found (avg $0.46, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%290.042.4K
$59.00Jul 150.060.07$0.0714.3%1030.06282
$61.00Jul 170.060.07$0.0714.3%290.044.0K
$56.00Jul 130.070.08$0.0812.5%4910.111.2K
$60.50Jul 170.070.08$0.0812.5%700.051.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1090.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$49.50Jul 150.080.09$0.0911.1%10.0699
$54.00Jul 100.090.10$0.1010.0%6.5K0.394.4K
$50.00Jul 150.100.12$0.1118.2%2570.08494

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 333 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
$63.00Jul 108.758.95$8.852.3%50.99--
$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

Most actively traded options today. High liquidity = easy entry/exit. 577 active (total vol 136.9K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.271.33$1.304.6%26.9K0.533.0K
$50.00Jul 174.254.45$4.354.6%10.1K0.8915.3K
$54.50Jul 100.030.05$0.0450.0%5.9K0.182.8K
$55.00Jul 100.020.03$0.0333.3%4.7K0.096.4K
$54.00Jul 100.200.22$0.219.5%3.7K0.613.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.090.10$0.1010.0%6.5K0.394.4K
$53.00Jul 100.010.02$0.0250.0%4.1K0.054.1K
$53.50Jul 100.020.03$0.0333.3%3.6K0.119.7K
$52.00Jul 100.000.02$0.01200.0%3.2K0.035.5K

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 344.2%, max 706.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21383.1%47.5%706.8%311.9K
$44.00Jul 10Aug 7392.5%52.3%650.8%41247
$64.00Jul 10Aug 21319.6%45.5%602.7%122.5K
$46.00Jul 10Aug 7342.7%49.0%599.2%2158
$64.50Jul 10Jul 31332.7%47.9%594.1%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21383.1%47.5%706.8%648.9K
$44.00Jul 10Aug 14392.5%50.5%678.0%--122
$46.00Jul 10Aug 14342.7%47.4%623.6%3606
$64.00Jul 10Aug 21319.6%45.5%602.7%42.4K
$63.50Jul 10Jul 31306.4%46.5%559.3%341

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 198 found (best R:R 8.09, avg 1.94)

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
$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$0.18$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. 270 found (best R:R 32.33, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$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
$51.00$51.50Jul 20$0.40$0.40$0.104.00$51.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$63.00$62.00Aug 21$0.90$0.90$0.109.00$62.10
$61.00$60.00Aug 7$0.87$0.87$0.136.69$60.13
$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
$59.00$58.00Jul 24$0.85$0.85$0.155.67$58.15

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
$51.50Jul 10Jul 13$0.06110.0%36.1%
$56.00Jul 10Jul 13$0.0780.2%29.5%
$52.00Jul 10Jul 13$0.08101.4%34.7%
$55.50Jul 10Jul 13$0.1075.0%27.8%
$52.50Jul 10Jul 13$0.1186.3%33.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$61.00Jul 10Jul 17$0.05237.4%49.2%
$62.00Jul 10Jul 17$0.05265.6%52.9%
$63.50Jul 10Jul 17$0.05306.4%57.3%
$56.00Jul 10Jul 13$0.0780.2%29.5%
$52.00Jul 10Jul 13$0.08101.4%34.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.57% of stock, avg 10.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.21$0.10$0.31$53.69$54.310.57%
$54.50Jul 10$0.04$0.42$0.46$54.04$54.960.85%
$53.50Jul 10$0.67$0.03$0.70$52.80$54.201.29%
$55.00Jul 10$0.03$0.88$0.91$54.09$55.911.68%
$53.00Jul 10$1.12$0.02$1.14$51.86$54.142.11%
$54.00Jul 13$0.63$0.51$1.14$52.86$55.142.11%
$54.50Jul 13$0.40$0.77$1.17$53.33$55.672.16%
$53.50Jul 13$0.96$0.34$1.30$52.20$54.802.40%
$55.00Jul 13$0.23$1.09$1.32$53.68$56.322.44%
$55.50Jul 10$0.02$1.38$1.40$54.10$56.902.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.09% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.02$0.05$52.95$55.05
$54.50$53.00Jul 10$0.04$0.02$0.06$52.94$54.56
$55.00$53.50Jul 10$0.03$0.03$0.06$53.44$55.06
$54.50$53.50Jul 10$0.04$0.03$0.07$53.43$54.57
$55.00$54.00Jul 10$0.03$0.10$0.13$53.87$55.13
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$54.50$54.00Jul 10$0.04$0.10$0.14$53.86$54.64
$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$0.12$0.09$0.21$51.79$55.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 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
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
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$0.86$0.146.14$53.14$55.86
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81
53/5456/57Aug 21$0.81$0.194.26$53.19$56.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$58.00$59.00$60.00Jul 15$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$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. 188 found (best net $-0.08, 185 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.47$2.53
$60.50$62.001:2Jul 22-$0.08$1.42
$62.00$63.001:2Jul 22-$0.08$0.92
$63.00$64.001:2Aug 7-$0.27$0.73
$62.00$63.001:2Aug 7-$0.32$0.68
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. 135 found (best yield 5.08%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.750.481.6%5.08%6.73%12311.7K
$54.50Aug 14$2.660.510.7%4.92%5.64%5251
$55.00Aug 14$2.460.481.6%4.55%6.19%45140
$56.00Aug 21$2.340.443.5%4.32%7.82%166.2K
$54.50Aug 7$2.330.500.7%4.31%5.03%84180
$55.50Aug 14$2.240.452.6%4.14%6.71%3957
$55.00Aug 7$2.110.471.6%3.90%5.54%99490
$56.00Aug 14$2.050.423.5%3.79%7.28%4776
$54.50Jul 31$1.990.490.7%3.68%4.40%154124
$57.00Aug 21$1.980.395.3%3.66%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 86,015
Total Puts 55,634
Put/Call Ratio 0.65
Net Difference 30,381

Prior's Put/Call Breakdown

Total Calls 155,446
Total Puts 103,628
Put/Call Ratio 0.67
Net Difference 51,818

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