Tour v309
SLV
iShares Silver Trust
$54.04 -0.18%
7/10 10:50

Option Volume

Detail
Current (07/10 10:50am) 61,712
Calls: 39,181 (63%)
Puts: 22,531 (37%)
Prior (07/08) 165,363
Calls: 105,065 (64%)
Puts: 60,298 (36%)
Current vs Prior -62.68%
Calls: -62.71% (Calls)
Puts: -62.63% (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 -76.82%
Calls: -76.02%
Puts: -78.09%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/10 10:50am) $5.40M
Calls: $3.63M (67%)
Puts: $1.77M (33%)
Prior (07/08) $14.72M
Calls: $6.98M (47%)
Puts: $7.74M (53%)
Current vs Prior -63.27%
Calls: -47.98%
Puts: -77.07%
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 -88.02%
Calls: -81.86%
Puts: -92.93%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/10 10:50am) 0.57
Prior (07/08) 0.57
Current vs Prior +0.20%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -11.74%
Sentiment BULLISH

Open Interest

Detail
Current (07/10 10:50am) 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
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.42% | 2.76%1.42% | 5.16%4.26% | 12.49%
Prior 3.63% | 4.52%3.63% | 6.61%5.68% | 13.55%
Current vs Prior -60.79% | -39.05%-60.79% | -21.85%-25.05% | -7.84%
Prior 7-Day Avg 2.99% | 4.14%3.94% | 6.52%5.72% | 13.37%
Current vs 7-Day Avg -52.27% | -33.44%-63.86% | -20.82%-25.63% | -6.57%
Prior 7-Day Eod 3.63% | 4.52%-- | ---- | --
Current vs 7-Day Eod -60.79% | -39.05%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 19.46% | 7.25%
Calls: 12.00% | 6.35%
Puts: 26.92% | 8.14%
Prior 9.76% | 10.91%
Calls: 13.00% | 9.84%
Puts: 6.52% | 11.97%
Current vs Prior +99.39% | -33.55%
Prior 7-Day Avg 11.52% | 9.90%
Calls: 12.61% | 9.23%
Puts: 10.44% | 10.56%
Current vs 7-Day Avg +68.86% | -26.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($3.63M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 63% vs prior. Bullish P/C ratio of 0.57.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
10:50BULLISHBULLISHBULLISH
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 414 of results (avg 5.1%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1710.5010.70$10.601.9%--0.9825
$43.50Jul 1010.4510.65$10.551.9%171.0019
$43.50Jul 1310.4510.65$10.551.9%--1.0028
$44.00Jul 3110.2010.40$10.301.9%--0.9352
$44.00Jul 2410.1010.30$10.202.0%--0.9481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Jul 109.8510.05$9.952.0%31.001
$57.00Aug 214.704.80$4.752.1%50.61251
$63.50Jul 109.359.55$9.452.1%31.00--
$60.00Aug 216.907.05$6.982.1%60.7310.3K
$60.00Aug 146.706.85$6.782.2%50.7623

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 119 found (avg $0.56, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Jul 170.050.06$0.0616.7%280.042.4K
$56.00Jul 130.070.08$0.0812.5%3450.101.2K
$60.00Jul 170.080.09$0.0911.1%9330.0640.6K
$55.00Jul 130.220.24$0.238.7%6550.26909
$57.50Jul 170.230.25$0.248.3%940.155.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.100.12$0.1118.2%1010.0613.1K
$52.50Jul 130.150.17$0.1612.5%1670.17260
$53.00Jul 130.240.26$0.258.0%3240.25841
$49.50Jul 200.230.28$0.2619.2%--0.1219
$48.00Jul 240.260.30$0.2814.3%380.11175

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 319 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Jul 1310.4510.65$10.551.9%--1.0028
$44.00Jul 139.9510.15$10.052.0%--1.0062
$44.50Jul 139.459.65$9.552.1%--1.0026
$45.00Jul 138.959.15$9.052.2%--1.0014
$45.50Jul 138.458.65$8.552.3%--1.0033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 102.352.55$2.458.2%361.00270
$57.00Jul 102.863.05$2.966.4%61.00653
$57.50Jul 103.353.55$3.455.8%151.00119
$58.00Jul 103.854.05$3.955.1%41.00622
$59.00Jul 104.855.05$4.954.0%81.00286

Most actively traded options today. High liquidity = easy entry/exit. 480 active (total vol 59.9K, top 10.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 171.271.35$1.316.1%10.3K0.523.0K
$54.50Jul 100.050.10$0.0862.5%4.0K0.222.8K
$55.00Jul 100.020.03$0.0333.3%3.6K0.086.4K
$54.00Jul 100.230.26$0.2512.0%2.3K0.543.3K
$60.00Jul 310.450.51$0.4812.5%1.2K0.171.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 100.020.04$0.0366.7%2.8K0.084.1K
$52.00Jul 100.010.02$0.0250.0%2.2K0.035.5K
$53.50Jul 100.060.08$0.0728.6%1.9K0.209.7K
$54.00Jul 100.180.22$0.2020.0%1.5K0.464.4K
$55.00Jul 100.941.07$1.0013.0%1.4K0.9216.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 244.6%, max 571.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 7340.3%53.0%542.3%11247
$45.00Jul 10Aug 21306.9%47.9%541.1%101.9K
$64.50Jul 10Jul 31269.3%47.4%468.5%3391
$64.00Jul 10Aug 21258.7%45.6%467.1%72.5K
$46.00Jul 10Aug 7274.4%49.6%453.4%--58
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.00Jul 10Aug 14340.3%50.7%571.5%--122
$45.00Jul 10Aug 21306.9%47.9%541.1%238.9K
$46.00Jul 10Aug 14274.4%47.8%473.7%3606
$64.00Jul 10Aug 21258.7%45.6%467.1%42.4K
$46.50Jul 10Aug 7258.3%48.7%430.7%--318

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 9.00, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.00$63.00Aug 14$0.12$0.88$0.127.33$62.12
$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$0.15$0.85$0.155.67$60.15
$61.00$62.00Aug 21$0.15$0.85$0.155.67$61.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 14$0.10$0.90$0.109.00$45.90
$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$0.43$2.57$0.435.98$47.57
$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. 271 found (best R:R 25.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$49.00Jul 20$3.85$3.85$0.1525.67$48.85
$49.00$50.00Jul 20$0.90$0.90$0.109.00$49.90
$45.00$48.00Aug 21$2.55$2.55$0.455.67$47.55
$49.00$50.00Jul 31$0.82$0.82$0.184.56$49.82
$52.00$52.50Jul 17$0.40$0.40$0.104.00$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$61.00$60.00Aug 21$0.87$0.87$0.136.69$60.13
$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
$59.00$58.00Aug 7$0.85$0.85$0.155.67$58.15
$63.00$62.00Aug 21$0.85$0.85$0.155.67$62.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.19, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.50Jul 10Jul 13$0.05117.1%41.7%
$51.50Jul 10Jul 13$0.0696.4%38.3%
$56.00Jul 10Jul 13$0.0679.0%30.0%
$52.00Jul 10Jul 13$0.1085.4%36.0%
$55.50Jul 10Jul 13$0.1062.4%28.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.50Jul 10Jul 13$0.0796.4%38.3%
$56.00Jul 10Jul 13$0.0779.0%30.0%
$59.50Jul 10Jul 17$0.08157.3%44.4%
$52.00Jul 10Jul 13$0.1085.4%36.0%
$55.50Jul 10Jul 13$0.1162.4%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 314 found (cheapest 0.83% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Jul 10$0.25$0.20$0.45$53.55$54.450.83%
$54.50Jul 10$0.08$0.52$0.60$53.90$55.101.11%
$53.50Jul 10$0.62$0.07$0.69$52.81$54.191.28%
$55.00Jul 10$0.03$1.00$1.03$53.97$56.031.91%
$53.00Jul 10$1.09$0.03$1.12$51.88$54.122.07%
$54.00Jul 13$0.63$0.58$1.21$52.79$55.212.24%
$54.50Jul 13$0.39$0.86$1.25$53.25$55.752.31%
$53.50Jul 13$0.94$0.38$1.32$52.18$54.822.44%
$55.00Jul 13$0.23$1.18$1.41$53.59$56.412.61%
$55.50Jul 10$0.02$1.46$1.48$54.02$56.982.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$53.00Jul 10$0.03$0.03$0.06$52.94$55.06
$55.00$53.50Jul 10$0.03$0.07$0.10$53.40$55.10
$54.50$53.00Jul 10$0.08$0.03$0.11$52.89$54.61
$54.50$53.50Jul 10$0.08$0.07$0.15$53.35$54.65
$56.50$52.00Jul 13$0.05$0.12$0.17$51.83$56.67
$56.00$52.00Jul 13$0.08$0.12$0.20$51.80$56.20
$56.50$52.50Jul 13$0.05$0.16$0.21$52.29$56.71
$55.00$54.00Jul 10$0.03$0.20$0.23$53.77$55.23
$55.50$52.00Jul 13$0.12$0.12$0.24$51.76$55.74
$56.00$52.50Jul 13$0.08$0.16$0.24$52.26$56.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5051/52Aug 21$0.90$0.109.00$49.10$51.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5051/52Jul 22$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
54/5556/57Aug 21$0.86$0.146.14$54.14$56.86
52/5354/54Jul 22$0.85$0.155.67$52.15$54.35
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85
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. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
$58.00$59.00$60.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$48.00$49.00$50.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$49.00$50.00$51.00Jul 31$0.08$0.9211.50
$55.00$55.50$56.00Jul 17$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-0.10, 180 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$49.001:2Jul 20-$1.45$2.55
$60.50$63.001:2Jul 22-$0.04$2.46
$63.00$64.001:2Aug 7-$0.26$0.74
$62.00$63.001:2Aug 7-$0.30$0.70
$61.00$62.001:2Aug 7-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.10$2.90
$47.00$45.001:2Jul 20-$0.02$1.98
$58.00$56.001:2Jul 20-$0.90$1.10
$46.00$45.001:2Jul 22-$0.07$0.93
$45.00$44.001:2Jul 24-$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 132 found (best yield 5.05%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$2.730.481.8%5.05%6.83%9011.7K
$54.50Aug 14$2.660.500.8%4.92%5.77%4451
$55.00Aug 14$2.430.471.8%4.50%6.27%40140
$54.50Aug 7$2.330.500.8%4.31%5.16%36180
$56.00Aug 21$2.320.433.6%4.29%7.92%56.2K
$55.50Aug 14$2.220.452.7%4.11%6.81%3957
$55.00Aug 7$2.110.471.8%3.90%5.68%49490
$56.00Aug 14$2.020.423.6%3.74%7.36%3076
$54.50Jul 31$1.960.490.8%3.63%4.48%75124
$57.00Aug 21$1.960.395.5%3.63%9.10%804.4K

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 39,181
Total Puts 22,531
Put/Call Ratio 0.57
Net Difference 16,650

Prior's Put/Call Breakdown

Total Calls 105,065
Total Puts 60,298
Put/Call Ratio 0.57
Net Difference 44,767

Prior 7-Day Put/Call Summary

Total Calls 1,143,815
Total Puts 719,901
Average Put/Call Ratio 0.65
Ratio Trend Rising

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