Tour v309
SLV
iShares Silver Trust
$54.02 -0.22%
(7/10 12:50) ◀
|
Friday, July 10, 2026 (12:55pm)
January 2026
|
▶ (7/10 13:00)
◀ 7/10 12:55 ▶

Option Volume

Detail
ℹ
Current (07/10 12:55pm) 146,168
Calls: 88,398 (60%)
Puts: 57,770 (40%)
Prior (07/08) 266,885
Calls: 160,013 (60%)
Puts: 106,872 (40%)
Current vs Prior -45.23%
Calls: -44.76% (Calls)
Puts: -45.94% (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 -45.10%
Calls: -45.90%
Puts: -43.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:55pm) $17.15M
Calls: $13.45M (78%)
Puts: $3.69M (22%)
Prior (07/08) $25.30M
Calls: $13.94M (55%)
Puts: $11.36M (45%)
Current vs Prior -32.23%
Calls: -3.52%
Puts: -67.47%
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 -61.99%
Calls: -32.78%
Puts: -85.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:55pm) 0.65
Prior (07/08) 0.67
Current vs Prior -2.15%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg +0.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:55pm) 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 1.18% | 2.55%1.18% | 4.94%4.05% | 12.37%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -67.40% | -43.53%-67.40% | -25.18%-28.61% | -8.76%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -60.32% | -38.33%-69.95% | -24.19%-29.16% | -7.50%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -67.40% | -43.53%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.57% | 6.95%
Calls: 7.14% | 5.36%
Puts: 34.00% | 8.54%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +110.76% | -36.30%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +78.49% | -29.77%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($13.45M) vs puts ($3.69M). 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
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
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 481 of results (avg 4.9%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.5010.70$10.601.9%--1.0025
$43.50Jul 1310.4510.65$10.551.9%--1.0028
$43.50Jul 1510.4510.65$10.551.9%1641.0019
$44.00Aug 710.3010.50$10.401.9%300.9247
$44.00Jul 1710.0010.20$10.102.0%--1.00174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 318.108.25$8.181.8%--0.89168
$63.00Aug 149.259.45$9.352.1%30.851
$63.00Aug 79.159.35$9.252.2%140.8858
$62.50Jul 318.558.75$8.652.3%10.9088
$62.00Aug 218.508.70$8.602.3%10.801.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 166 found (avg $0.47, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 130.050.06$0.0616.7%4980.091.2K
$62.00Jul 170.050.06$0.0616.7%290.042.4K
$61.00Jul 170.060.07$0.0714.3%290.044.0K
$60.00Jul 170.080.09$0.0911.1%1.2K0.0640.6K
$63.00Jul 240.110.13$0.1216.7%250.06372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Jul 130.050.06$0.0616.7%1100.07283
$45.00Jul 200.050.06$0.0616.7%10.0327
$49.50Jul 150.080.09$0.0911.1%10.0699
$50.00Jul 150.100.12$0.1118.2%2570.08494
$48.50Jul 170.100.12$0.1118.2%560.06159

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 1010.4010.65$10.532.4%251.0019
$44.00Jul 109.9510.15$10.052.0%111.00200
$44.50Jul 109.459.65$9.552.1%111.00225
$45.00Jul 108.959.15$9.052.2%311.0035
$45.50Jul 108.408.65$8.532.9%101.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 108.859.10$8.982.8%50.99--
$63.50Jul 109.359.60$9.482.6%30.99--
$64.00Jul 109.8510.10$9.982.5%30.991
$61.00Jul 106.857.10$6.983.6%50.998
$61.50Jul 107.357.60$7.483.3%20.999

Most actively traded options today. High liquidity = easy entry/exit. 579 active (total vol 141.2K, top 26.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.211.26$1.234.1%26.9K0.513.0K
$50.00Jul 174.204.40$4.304.7%10.1K0.8815.3K
$54.50Jul 100.020.03$0.0333.3%6.6K0.122.8K
$55.00Jul 100.010.02$0.0250.0%4.8K0.066.4K
$54.00Jul 100.130.14$0.147.1%3.8K0.513.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.190.20$0.205.0%15.7K0.1130.8K
$54.00Jul 100.110.12$0.128.3%6.7K0.494.4K
$53.00Jul 100.010.02$0.0250.0%4.1K0.064.1K
$53.50Jul 100.020.03$0.0333.3%3.6K0.129.7K
$52.00Jul 100.000.01$0.01100.0%3.2K0.015.5K

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 357.3%, max 724.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21389.3%47.2%724.0%311.9K
$44.00Jul 10Aug 7399.2%51.9%668.8%41247
$64.00Jul 10Aug 21330.6%45.6%625.5%122.5K
$46.00Jul 10Aug 7347.9%48.6%615.6%2158
$64.50Jul 10Jul 31344.0%48.1%615.5%17391
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 10Aug 21389.3%47.2%724.0%648.9K
$44.00Jul 10Aug 14399.2%50.1%697.1%--122
$46.00Jul 10Aug 14347.9%46.9%641.2%3606
$64.00Jul 10Aug 21330.6%45.6%625.5%42.4K
$63.50Jul 10Jul 31317.1%46.7%579.4%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 9.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.10$0.90$0.109.00$62.10
$62.00$63.00Aug 21$0.12$0.88$0.127.33$62.12
$61.00$62.00Aug 14$0.14$0.86$0.146.14$61.14
$60.00$61.00Aug 7$0.15$0.85$0.155.67$60.15
$60.00$61.00Aug 14$0.15$0.85$0.155.67$60.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Jul 22$0.11$0.89$0.118.09$49.89
$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

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 1.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.88$3.88$0.1232.33$48.88
$45.00$46.50Jul 24$1.40$1.40$0.1014.00$46.40
$48.00$49.00Jul 24$0.90$0.90$0.109.00$48.90
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$63.00$62.00Aug 21$0.88$0.88$0.127.33$62.12
$60.00$59.00Aug 7$0.85$0.85$0.155.67$59.15
$62.00$60.00Aug 14$1.70$1.70$0.305.67$60.30
$62.00$61.00Aug 21$0.85$0.85$0.155.67$61.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 10Jul 13$0.06128.5%37.0%
$51.50Jul 10Jul 13$0.07109.3%35.2%
$55.50Jul 10Jul 13$0.0881.2%27.3%
$52.00Jul 10Jul 13$0.1089.8%33.7%
$52.50Jul 10Jul 13$0.1484.3%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.50Jul 17Jul 20$0.0543.0%40.2%
$59.50Jul 10Jul 17$0.07220.5%45.9%
$64.50Jul 17Jul 24$0.0759.8%50.8%
$52.00Jul 10Jul 13$0.0889.8%33.7%
$55.50Jul 10Jul 13$0.0881.2%27.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 329 found (cheapest 0.48% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.14$0.12$0.26$53.74$54.260.48%
$54.50Jul 10$0.03$0.50$0.53$53.97$55.030.98%
$53.50Jul 10$0.58$0.03$0.61$52.89$54.111.13%
$55.00Jul 10$0.02$1.02$1.04$53.96$56.041.93%
$53.00Jul 10$1.06$0.02$1.08$51.92$54.082.00%
$54.00Jul 13$0.56$0.54$1.10$52.90$55.102.04%
$54.50Jul 13$0.34$0.82$1.16$53.34$55.662.15%
$53.50Jul 13$0.88$0.35$1.23$52.27$54.732.28%
$55.00Jul 13$0.19$1.16$1.35$53.65$56.352.50%
$53.00Jul 13$1.23$0.23$1.46$51.54$54.462.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.07% of stock, avg 4.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.02$0.02$0.04$52.96$55.04
$54.50$53.00Jul 10$0.03$0.02$0.05$52.95$54.55
$55.00$53.50Jul 10$0.02$0.03$0.05$53.45$55.05
$54.50$53.50Jul 10$0.03$0.03$0.06$53.44$54.56
$56.50$52.00Jul 13$0.04$0.09$0.13$51.87$56.63
$55.00$54.00Jul 10$0.02$0.12$0.14$53.86$55.14
$54.50$54.00Jul 10$0.03$0.12$0.15$53.85$54.65
$56.00$52.00Jul 13$0.06$0.09$0.15$51.85$56.15
$56.50$52.50Jul 13$0.04$0.14$0.18$52.32$56.68
$55.50$52.00Jul 13$0.10$0.09$0.19$51.81$55.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 9.00, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
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
49/5052/53Aug 21$0.85$0.155.67$49.15$52.85
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
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. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 24$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$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
$60.00$61.00$62.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 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-$1.37$2.63
$60.50$62.001:2Jul 22-$0.08$1.42
$62.00$63.001:2Jul 22-$0.06$0.94
$63.00$64.001:2Aug 7-$0.28$0.72
$62.00$63.001:2Aug 7-$0.31$0.69
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-$0.92$1.08
$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. 132 found (best yield 4.94%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.670.481.8%4.94%6.76%13911.7K
$54.50Aug 14$2.580.500.9%4.78%5.66%5451
$55.00Aug 14$2.360.471.8%4.37%6.18%47140
$54.50Aug 7$2.280.490.9%4.22%5.11%86180
$56.00Aug 21$2.260.433.7%4.18%7.85%166.2K
$55.50Aug 14$2.190.452.7%4.05%6.79%4157
$55.00Aug 7$2.060.461.8%3.81%5.63%101490
$56.00Aug 14$1.960.423.7%3.63%7.29%4776
$57.00Aug 21$1.910.385.5%3.54%9.05%1414.4K
$54.50Jul 31$1.900.480.9%3.52%4.41%350124

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 88,398
Total Puts 57,770
Put/Call Ratio 0.65
Net Difference 30,628

Prior's Put/Call Breakdown

Total Calls 160,013
Total Puts 106,872
Put/Call Ratio 0.67
Net Difference 53,141

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