Tour v296
SLV
iShares Silver Trust
$55.09 -1.83%
7/7 10:25

Option Volume

Detail
Current (07/07 10:25am) 59,420
Calls: 48,785 (82%)
Puts: 10,635 (18%)
Prior (07/06) 53,043
Calls: 33,845 (64%)
Puts: 19,198 (36%)
Current vs Prior +12.02%
Calls: +44.14% (Calls)
Puts: -44.60% (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 -76.21%
Calls: -67.03%
Puts: -89.55%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/07 10:25am) $10.28M
Calls: $9.10M (89%)
Puts: $1.18M (11%)
Prior (07/06) $9.23M
Calls: $6.55M (71%)
Puts: $2.68M (29%)
Current vs Prior +11.42%
Calls: +39.07%
Puts: -56.11%
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 -84.97%
Calls: -50.22%
Puts: -97.65%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/07 10:25am) 0.22
Prior (07/06) 0.57
Current vs Prior -61.57%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -69.58%
Sentiment BULLISH

Open Interest

Detail
Current (07/07 10:25am) 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 2.56% | 3.90%3.90% | 6.32%5.57% | 13.31%
Prior 2.94% | 4.08%4.08% | 6.38%5.61% | 13.28%
Current vs Prior -12.96% | -4.38%-4.38% | -0.99%-0.74% | +0.21%
Prior 7-Day Avg 2.96% | 4.09%4.08% | 6.38%5.61% | 13.28%
Current vs 7-Day Avg -13.60% | -4.60%-4.38% | -0.99%-0.74% | +0.21%
Prior 7-Day Eod 2.94% | 4.08%-- | ---- | --
Current vs 7-Day Eod -12.96% | -4.38%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 6.56% | 4.67%
Calls: 8.06% | 5.00%
Puts: 5.06% | 4.35%
Prior 7.95% | 10.10%
Calls: 8.45% | 11.11%
Puts: 7.45% | 9.09%
Current vs Prior -17.48% | -53.76%
Prior 7-Day Avg 11.79% | 11.00%
Calls: 11.14% | 10.47%
Puts: 12.43% | 11.54%
Current vs 7-Day Avg -44.35% | -57.56%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($9.10M) vs puts ($1.18M). Extreme bullish P/C ratio of 0.22 - heavy call buying (48,785 calls vs 10,635 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
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
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 517 of results (avg 4.5%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Jul 319.409.55$9.481.6%130.9259
$47.00Aug 148.808.95$8.881.7%400.8640
$45.00Aug 2110.7010.90$10.801.9%20.891.8K
$48.00Aug 147.958.10$8.031.9%400.8340
$44.50Jul 1310.5510.75$10.651.9%680.9917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 219.609.75$9.681.5%--0.792.4K
$66.00Jul 1010.8011.00$10.901.8%--1.0075
$65.00Aug 2110.4510.65$10.551.9%--0.819.2K
$62.50Jul 317.757.90$7.831.9%--0.8386
$65.50Jul 1010.3010.50$10.401.9%--1.0030

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 158 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 80.050.06$0.0616.7%1690.081.5K
$57.00Jul 80.070.08$0.0812.5%3320.103.8K
$66.00Jul 170.090.10$0.1010.0%40.047.0K
$59.00Jul 100.100.11$0.119.1%530.091.9K
$65.00Jul 170.100.12$0.1118.2%550.0521.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 100.060.07$0.0714.3%1840.0513.6K
$53.50Jul 80.110.13$0.1216.7%6920.15447
$51.50Jul 130.170.19$0.1811.1%30.1143
$54.00Jul 80.180.21$0.2015.0%6990.23921
$52.50Jul 100.180.21$0.2015.0%50.14841

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 334 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Jul 89.509.75$9.632.6%--1.0012
$46.00Jul 89.009.25$9.132.7%--1.0012
$46.50Jul 88.508.75$8.632.9%--1.0027
$47.00Jul 88.008.25$8.133.1%--1.0030
$47.50Jul 87.507.75$7.633.3%--1.0023
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 84.805.00$4.904.1%11.0027
$62.50Jul 87.307.50$7.402.7%--1.0012
$61.50Jul 106.306.55$6.433.9%--1.00114
$62.00Jul 106.807.00$6.902.9%101.00262
$62.50Jul 107.307.50$7.402.7%11.002.2K

Most actively traded options today. High liquidity = easy entry/exit. 501 active (total vol 55.9K, top 11.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.320.34$0.336.1%11.8K0.1553.0K
$55.00Aug 213.503.60$3.552.8%6.1K0.5313.0K
$56.00Jul 171.201.26$1.234.9%5.7K0.434.2K
$58.00Jul 241.001.05$1.024.9%3.0K0.31601
$55.00Jul 171.651.71$1.683.6%2.6K0.5214.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 80.510.54$0.535.7%7350.471.2K
$54.00Jul 80.180.21$0.2015.0%6990.23921
$53.50Jul 80.110.13$0.1216.7%6920.15447
$55.00Jul 171.511.57$1.543.9%6720.488.6K
$55.50Jul 80.770.81$0.795.1%5090.61441

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 67.2%, max 192.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21142.3%48.7%192.5%21.8K
$46.00Jul 8Aug 14118.7%48.4%145.1%2032
$65.00Jul 8Aug 21116.9%48.3%142.2%24722.3K
$44.50Jul 8Jul 17157.3%66.9%135.1%--31
$46.50Jul 8Aug 7112.2%49.0%129.2%--42
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 8Aug 21142.3%48.7%192.5%107.6K
$46.00Jul 8Aug 7118.7%49.6%139.2%--103
$44.50Jul 8Jul 17157.3%66.9%135.1%2160
$46.50Jul 8Aug 7112.2%49.0%129.2%--100
$47.00Jul 8Aug 7105.8%48.2%119.8%--100

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 26.27, avg 2.11)

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$0.16$1.84$0.1611.50$60.16
$60.00$63.00Jul 22$0.25$2.75$0.2511.00$60.25
$64.00$65.00Aug 14$0.11$0.89$0.118.09$64.11
$63.00$64.00Aug 14$0.12$0.88$0.127.33$63.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Aug 14$0.35$2.65$0.357.57$47.65
$50.00$49.00Jul 24$0.12$0.88$0.127.33$49.88
$48.00$45.00Aug 21$0.40$2.60$0.406.50$47.60
$51.50$50.50Jul 20$0.15$0.85$0.155.67$51.35
$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. 311 found (best R:R 37.46, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.00Jul 20$2.87$2.87$0.1322.08$48.87
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$50.00$51.00Jul 20$0.88$0.88$0.127.33$50.88
$46.00$47.00Aug 14$0.87$0.87$0.136.69$46.87
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Jul 15$4.87$4.87$0.1337.46$60.13
$65.00$63.00Aug 7$1.85$1.85$0.1512.33$63.15
$62.00$61.00Aug 7$0.90$0.90$0.109.00$61.10
$60.00$57.50Jul 13$2.23$2.23$0.278.26$57.77
$61.00$59.00Jul 20$1.77$1.77$0.237.70$59.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 8Jul 10$0.0569.9%56.4%
$59.50Jul 8Jul 10$0.0663.7%53.5%
$50.00Jul 8Jul 10$0.0778.8%62.8%
$51.00Jul 8Jul 10$0.0770.4%56.2%
$59.00Jul 8Jul 10$0.0863.0%52.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 8Jul 10$0.0578.8%62.8%
$50.50Jul 8Jul 10$0.0575.0%58.4%
$51.00Jul 8Jul 10$0.0670.4%56.2%
$51.50Jul 8Jul 10$0.0766.8%52.6%
$58.50Jul 8Jul 10$0.0756.4%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 321 found (cheapest 2.09% of stock, avg 11.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 8$0.62$0.53$1.15$53.85$56.152.09%
$55.50Jul 8$0.38$0.79$1.17$54.33$56.672.12%
$54.50Jul 8$0.92$0.33$1.25$53.25$55.752.27%
$56.00Jul 8$0.22$1.13$1.35$54.65$57.352.45%
$54.00Jul 8$1.27$0.20$1.47$52.53$55.472.67%
$56.50Jul 8$0.13$1.53$1.66$54.84$58.163.01%
$53.50Jul 8$1.73$0.12$1.85$51.65$55.353.36%
$55.00Jul 10$1.00$0.89$1.89$53.11$56.893.43%
$55.50Jul 10$0.76$1.15$1.91$53.59$57.413.47%
$54.50Jul 10$1.28$0.67$1.95$52.55$56.453.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 285 found (cheapest 0.24% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$53.00Jul 8$0.06$0.07$0.13$52.87$57.63
$57.00$53.00Jul 8$0.08$0.07$0.15$52.85$57.15
$57.50$53.50Jul 8$0.06$0.12$0.18$53.32$57.68
$56.50$53.00Jul 8$0.13$0.07$0.20$52.80$56.70
$57.00$53.50Jul 8$0.08$0.12$0.20$53.30$57.20
$56.50$53.50Jul 8$0.13$0.12$0.25$53.25$56.75
$57.50$54.00Jul 8$0.06$0.20$0.26$53.74$57.76
$57.00$54.00Jul 8$0.08$0.20$0.28$53.72$57.28
$56.00$53.00Jul 8$0.22$0.07$0.29$52.71$56.29
$56.50$54.00Jul 8$0.13$0.20$0.33$53.67$56.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
48/4951/52Aug 21$0.87$0.136.69$48.13$51.87
50/5153/54Aug 21$0.87$0.136.69$50.13$53.87
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
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
55/5657/58Jul 22$0.83$0.174.88$55.17$57.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Jul 31$0.06$0.9415.67
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Jul 20$0.07$0.9313.29
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Jul 20$0.08$0.9211.50
$52.00$53.00$54.00Aug 21$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-0.21, 194 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$65.001:2Jul 20-$0.02$2.98
$60.00$63.001:2Jul 22-$0.02$2.98
$58.00$60.001:2Jul 20-$0.06$1.94
$60.00$62.001:2Jul 20-$0.08$1.92
$58.00$60.001:2Jul 22-$0.14$1.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 15-$0.21$4.79
$48.00$45.001:2Aug 14-$0.05$2.95
$60.00$57.001:2Jul 15-$0.08$2.92
$48.00$45.001:2Aug 21-$0.10$2.90
$60.00$57.501:2Jul 13-$0.51$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 153 found (best yield 5.54%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$56.00Aug 21$3.050.491.6%5.54%7.19%1136.5K
$56.00Aug 14$2.770.481.6%5.03%6.68%422
$55.50Aug 7$2.670.500.7%4.85%5.59%3685
$57.00Aug 21$2.640.453.5%4.79%8.26%292.9K
$56.50Aug 14$2.550.462.6%4.63%7.19%46
$56.00Aug 7$2.450.481.6%4.45%6.10%85209
$57.00Aug 14$2.360.443.5%4.28%7.75%2059
$55.50Jul 31$2.310.500.7%4.19%4.94%67174
$58.00Aug 21$2.290.405.3%4.16%9.44%628.9K
$56.50Aug 7$2.240.452.6%4.07%6.63%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 48,785
Total Puts 10,635
Put/Call Ratio 0.22
Net Difference 38,150

Prior's Put/Call Breakdown

Total Calls 33,845
Total Puts 19,198
Put/Call Ratio 0.57
Net Difference 14,647

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