Tour v295
SLV
iShares Silver Trust
$55.29 -1.46%
7/7 10:15

Option Volume

Detail
Current (07/07 10:15am) 55,130
Calls: 45,880 (83%)
Puts: 9,250 (17%)
Prior (07/06) 46,834
Calls: 30,663 (65%)
Puts: 16,171 (35%)
Current vs Prior +17.71%
Calls: +49.63% (Calls)
Puts: -42.80% (Puts)
Prior 7-Day Total 1,748,168
Calls: 1,035,691 (59%)
Puts: 712,477 (41%)
Prior 7-Day Average 249,738
Calls: 147,955 (59%)
Puts: 101,782 (41%)
Current vs Prior 7-Day Avg -77.92%
Calls: -68.99%
Puts: -90.91%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:15am) $9.06M
Calls: $8.16M (90%)
Puts: $900.5K (10%)
Prior (07/06) $7.59M
Calls: $5.95M (78%)
Puts: $1.64M (22%)
Current vs Prior +19.39%
Calls: +37.28%
Puts: -45.26%
Prior 7-Day Total $478.64M
Calls: $128.01M (27%)
Puts: $350.63M (73%)
Prior 7-Day Average $68.38M
Calls: $18.29M (27%)
Puts: $50.09M (73%)
Current vs Prior 7-Day Avg -86.75%
Calls: -55.37%
Puts: -98.20%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:15am) 0.20
Prior (07/06) 0.53
Current vs Prior -61.77%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -71.87%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:15am) 2,089,920
Calls: 1,431,989 (69%)
Puts: 657,931 (31%)
Prior (07/06) 1,526,727
Calls: 1,031,837 (68%)
Puts: 494,890 (32%)
Current vs Prior +36.89%
Prior 7-Day Total 12,769,191
Calls: 8,684,633 (68%)
Puts: 4,084,558 (32%)
Prior 7-Day Average 1,824,170
Calls: 1,240,661 (68%)
Puts: 583,508 (32%)
Current vs Prior 7-Day Avg +14.57%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/08) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 2.53% | 3.87%3.87% | 6.29%5.55% | 13.26%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -13.89% | -5.16%-5.17% | -1.35%-1.10% | -0.15%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -14.52% | -5.39%-5.17% | -1.35%-1.10% | -0.15%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -13.89% | -5.16%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.27% | 4.20%
Calls: 9.72% | 4.55%
Puts: 8.82% | 3.85%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior +16.60% | -58.42%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -21.35% | -61.83%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($8.16M) vs puts ($900.5K). Extreme bullish P/C ratio of 0.20 - heavy call buying (45,880 calls vs 9,250 puts). P/C ratio dropping 62% - sentiment shifting bullish. Call-heavy open interest (1,431,989 calls vs 657,931 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
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
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 507 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 1310.7510.90$10.831.4%21.0017
$46.00Aug 149.8510.00$9.931.5%200.8820
$46.50Jul 319.109.25$9.181.6%140.9044
$47.50Jul 318.208.35$8.271.8%--0.8946
$44.50Jul 1510.7510.95$10.851.8%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.459.60$9.521.6%--0.792.4K
$66.00Jul 3110.8511.05$10.951.8%10.9052
$65.00Aug 2110.3010.50$10.401.9%--0.819.2K
$65.00Aug 710.0010.20$10.102.0%20.8510
$65.00Jul 319.9010.10$10.002.0%--0.89168

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 159 found (avg $0.50, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 100.070.08$0.0812.5%1160.063.5K
$57.00Jul 80.090.10$0.1010.0%3060.133.8K
$66.00Jul 170.090.10$0.1010.0%40.047.0K
$65.00Jul 170.100.12$0.1118.2%380.0521.7K
$60.00Jul 130.110.13$0.1216.7%4170.08346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%1280.0513.6K
$53.50Jul 80.090.10$0.1010.0%6870.12447
$51.50Jul 100.100.11$0.119.1%20.085.5K
$48.00Jul 170.120.13$0.137.7%180.0613.2K
$54.00Jul 80.140.16$0.1513.3%6340.18921

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 330 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Jul 810.6510.90$10.782.3%--1.0021
$45.00Jul 810.1510.40$10.282.4%--1.0019
$45.50Jul 89.659.90$9.782.6%--1.0012
$46.00Jul 89.159.40$9.282.7%--1.0012
$46.50Jul 88.658.90$8.782.8%--1.0027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 87.107.35$7.233.5%--0.9912
$65.50Jul 1010.1010.35$10.232.4%--0.9930
$66.00Jul 1010.6010.85$10.732.3%--0.9875
$63.00Jul 107.607.85$7.733.2%10.98356
$60.00Jul 84.604.85$4.725.3%10.9827

Most actively traded options today. High liquidity = easy entry/exit. 469 active (total vol 52.0K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.340.37$0.368.3%11.8K0.1653.0K
$55.00Aug 213.603.70$3.652.7%6.1K0.5413.0K
$56.00Jul 171.281.33$1.313.8%5.6K0.444.2K
$58.00Jul 241.051.11$1.085.6%3.0K0.33601
$55.00Jul 171.751.81$1.783.4%2.5K0.5414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Jul 80.090.10$0.1010.0%6870.12447
$54.00Jul 80.140.16$0.1513.3%6340.18921
$55.00Jul 80.410.45$0.439.3%6080.421.2K
$55.50Jul 80.650.71$0.688.8%4980.56441
$55.00Jul 171.421.48$1.454.1%4650.468.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 82 strikes (avg 68.6%, max 209.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.3%48.8%209.9%21.8K
$65.00Jul 8Aug 21120.1%48.1%149.7%24122.3K
$46.00Jul 8Aug 14120.2%48.7%146.6%2032
$44.50Jul 8Jul 17164.9%67.6%143.7%--31
$64.50Jul 8Jul 31115.2%49.1%134.8%3289
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21151.3%48.8%209.9%67.6K
$44.50Jul 8Jul 17164.9%67.6%143.7%2160
$46.00Jul 8Aug 7120.2%49.9%140.9%--103
$46.50Jul 8Aug 7113.8%49.3%130.9%--100
$48.00Jul 8Aug 21103.0%45.8%124.8%84.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 26.27, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$65.00Jul 20$0.11$2.89$0.1126.27$62.11
$60.00$62.00Jul 20$0.18$1.82$0.1810.11$60.18
$63.00$64.00Aug 7$0.11$0.89$0.118.09$63.11
$65.00$66.00Aug 21$0.11$0.89$0.118.09$65.11
$63.00$64.00Aug 14$0.13$0.87$0.136.69$63.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Aug 14$0.34$2.66$0.347.82$47.66
$50.00$49.00Jul 24$0.12$0.88$0.127.33$49.88
$48.00$45.00Aug 21$0.39$2.61$0.396.69$47.61
$51.50$50.50Jul 20$0.14$0.86$0.146.14$51.36
$50.00$49.00Jul 31$0.16$0.84$0.165.25$49.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 309 found (best R:R 40.67, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 20$2.88$2.88$0.1224.00$48.88
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$46.50$48.00Aug 7$1.35$1.35$0.159.00$47.85
$46.00$47.00Aug 14$0.88$0.88$0.127.33$46.88
$45.00$48.00Aug 21$2.63$2.63$0.377.11$47.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.88$4.88$0.1240.67$60.12
$65.00$63.00Aug 7$1.82$1.82$0.1810.11$63.18
$60.00$57.50Jul 13$2.25$2.25$0.259.00$57.75
$61.00$59.00Jul 20$1.78$1.78$0.228.09$59.22
$65.00$64.00Aug 21$0.88$0.88$0.127.33$64.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.50Jul 8Jul 10$0.05164.9%105.3%
$45.00Jul 8Jul 10$0.05151.3%97.4%
$60.50Jul 8Jul 10$0.0576.1%58.0%
$60.00Jul 8Jul 10$0.0667.0%55.4%
$51.00Jul 8Jul 10$0.0770.0%56.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0580.7%64.3%
$50.50Jul 8Jul 10$0.0573.9%59.1%
$51.00Jul 8Jul 10$0.0670.0%56.4%
$60.00Jul 8Jul 10$0.0667.0%55.4%
$58.50Jul 8Jul 10$0.0753.7%49.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 316 found (cheapest 2.06% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.50Jul 8$0.46$0.68$1.14$54.36$56.642.06%
$55.00Jul 8$0.72$0.43$1.15$53.85$56.152.08%
$56.00Jul 8$0.28$0.99$1.27$54.73$57.272.30%
$54.50Jul 8$1.07$0.26$1.33$53.17$55.832.41%
$56.50Jul 8$0.16$1.37$1.53$54.97$58.032.77%
$54.00Jul 8$1.46$0.15$1.61$52.39$55.612.91%
$55.50Jul 10$0.84$1.04$1.88$53.62$57.383.40%
$55.00Jul 10$1.10$0.79$1.89$53.11$56.893.42%
$57.00Jul 8$0.10$1.80$1.90$55.10$58.903.44%
$56.00Jul 10$0.64$1.32$1.96$54.04$57.963.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 283 found (cheapest 0.24% of stock, avg 4.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.07$0.06$0.13$52.87$57.63
$57.00$53.00Jul 8$0.10$0.06$0.16$52.84$57.16
$57.50$53.50Jul 8$0.07$0.10$0.17$53.33$57.67
$57.00$53.50Jul 8$0.10$0.10$0.20$53.30$57.20
$56.50$53.00Jul 8$0.16$0.06$0.22$52.78$56.72
$57.50$54.00Jul 8$0.07$0.15$0.22$53.78$57.72
$57.00$54.00Jul 8$0.10$0.15$0.25$53.75$57.25
$56.50$53.50Jul 8$0.16$0.10$0.26$53.24$56.76
$56.50$54.00Jul 8$0.16$0.15$0.31$53.69$56.81
$57.50$54.50Jul 8$0.07$0.26$0.33$54.17$57.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 9.00, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
49/5051/52Aug 21$0.89$0.118.09$49.11$51.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
48/4951/52Aug 21$0.88$0.127.33$48.12$51.88
53/5456/57Aug 21$0.87$0.136.69$53.13$56.87
49/5052/53Aug 21$0.86$0.146.14$49.14$52.86
48/4952/53Aug 21$0.85$0.155.67$48.15$52.85
51/5253/54Aug 21$0.85$0.155.67$51.15$53.85
51/5254/55Aug 21$0.85$0.155.67$51.15$54.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Jul 20$0.08$0.9211.50
$55.00$56.00$57.00Jul 20$0.08$0.9211.50
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$58.00$60.00$62.00Jul 20$0.17$1.8310.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.07$0.9313.29
$61.00$62.00$63.00Aug 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. 194 found (best net $-0.02, 191 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.03$2.97
$60.00$62.001:2Jul 20-$0.07$1.93
$58.00$60.001:2Jul 20-$0.08$1.92
$62.50$64.001:2Jul 15-$0.06$1.44
$61.00$63.001:2Aug 14-$0.62$1.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.02$4.98
$48.00$45.001:2Aug 14-$0.05$2.95
$48.00$45.001:2Aug 21-$0.10$2.90
$60.00$57.501:2Jul 13-$0.33$2.17
$55.00$53.001:2Jul 22-$0.21$1.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 150 found (best yield 5.70%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.150.501.3%5.70%6.98%916.5K
$56.00Aug 14$2.860.491.3%5.17%6.46%422
$55.50Aug 7$2.760.510.4%4.99%5.37%3685
$57.00Aug 21$2.740.453.1%4.96%8.05%202.9K
$56.50Aug 14$2.640.472.2%4.77%6.96%46
$56.00Aug 7$2.530.491.3%4.58%5.86%85209
$57.00Aug 14$2.440.453.1%4.41%7.51%2059
$55.50Jul 31$2.410.510.4%4.36%4.74%67174
$58.00Aug 21$2.370.414.9%4.29%9.19%478.9K
$56.50Aug 7$2.330.462.2%4.21%6.40%3661

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 45,880
Total Puts 9,250
Put/Call Ratio 0.20
Net Difference 36,630

Prior's Put/Call Breakdown

Total Calls 30,663
Total Puts 16,171
Put/Call Ratio 0.53
Net Difference 14,492

Prior 7-Day Put/Call Summary

Total Calls 1,035,691
Total Puts 712,477
Average Put/Call Ratio 0.72
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