Tour v323
SLV
iShares Silver Trust
$52.68 -2.36%
7/13 09:55

Option Volume

Detail
Current (07/13 9:55am) 31,040
Calls: 14,852 (48%)
Puts: 16,188 (52%)
Prior (07/10) 22,867
Calls: 14,577 (64%)
Puts: 8,290 (36%)
Current vs Prior +35.74%
Calls: +1.89% (Calls)
Puts: +95.27% (Puts)
Prior 7-Day Total 1,928,189
Calls: 1,196,460 (62%)
Puts: 731,729 (38%)
Prior 7-Day Average 275,455
Calls: 170,922 (62%)
Puts: 104,532 (38%)
Current vs Prior 7-Day Avg -88.73%
Calls: -91.31%
Puts: -84.51%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 9:55am) $3.84M
Calls: $1.89M (49%)
Puts: $1.95M (51%)
Prior (07/10) $1.58M
Calls: $1.02M (65%)
Puts: $560.8K (35%)
Current vs Prior +143.02%
Calls: +85.07%
Puts: +248.47%
Prior 7-Day Total $316.43M
Calls: $148.89M (47%)
Puts: $167.54M (53%)
Prior 7-Day Average $45.20M
Calls: $21.27M (47%)
Puts: $23.93M (53%)
Current vs Prior 7-Day Avg -91.50%
Calls: -91.12%
Puts: -91.83%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/13 9:55am) 1.09
Prior (07/10) 0.57
Current vs Prior +91.66%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +74.78%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 9:55am) 2,062,939
Calls: 1,419,241 (69%)
Puts: 643,698 (31%)
Prior (07/10) 2,214,444
Calls: 1,514,769 (68%)
Puts: 699,675 (32%)
Current vs Prior -6.84%
Prior 7-Day Total 13,110,633
Calls: 8,888,923 (68%)
Puts: 4,221,710 (32%)
Prior 7-Day Average 1,872,947
Calls: 1,269,846 (68%)
Puts: 603,101 (32%)
Current vs Prior 7-Day Avg +10.14%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/13) | Next (07/15)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 1.61% | 3.68%4.78% | 6.76%3.68% | 12.24%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -31.99% | -4.02%+330.14% | +42.97%-4.02% | +1.00%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -45.66% | -12.20%+47.86% | +11.30%-29.87% | -6.23%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -31.99% | -4.02%+330.14% | +42.97%-4.02% | +1.00%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.27% | 4.63%
Calls: 7.89% | 4.26%
Puts: 10.64% | 5.00%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +8.17% | -61.19%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg -17.94% | -56.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 143% vs prior. Slightly bearish P/C ratio of 1.09. P/C ratio rising 92% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
09:55BEARISHNEUTRALBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHNEUTRALBEARISH
09:35BEARISHBEARISHBEARISH

📈 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 408 of results (avg 5.0%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.408.55$8.481.8%30.862.0K
$42.50Jul 1310.1010.30$10.202.0%941.008
$43.00Aug 79.9510.15$10.052.0%--0.9211
$43.00Jul 209.659.85$9.752.1%821.006
$43.00Jul 139.609.80$9.702.1%361.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.757.90$7.831.9%--0.8228
$63.00Jul 2410.2510.45$10.351.9%20.96127
$63.00Jul 1310.2010.40$10.301.9%40.99--
$62.50Jul 249.759.95$9.852.0%--0.96228
$62.50Jul 139.709.90$9.802.0%40.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.51, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.50Jul 150.050.06$0.0616.7%80.06303
$59.00Jul 170.050.06$0.0616.7%270.045.1K
$60.00Jul 200.050.06$0.0616.7%10.04242
$55.50Jul 150.100.11$0.119.1%490.10180
$57.00Jul 170.100.12$0.1118.2%380.083.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.060.07$0.0714.3%1.5K0.17474
$48.50Jul 150.070.08$0.0812.5%70.06130
$49.50Jul 150.110.12$0.128.3%270.092.8K
$50.00Jul 150.140.16$0.1513.3%1600.128.3K
$48.50Jul 170.150.18$0.1618.8%430.09181

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1310.1010.30$10.202.0%941.008
$43.00Jul 139.609.80$9.702.1%361.0026
$43.50Jul 139.109.30$9.202.2%331.0028
$44.00Jul 138.608.80$8.702.3%161.0062
$44.50Jul 138.108.30$8.202.4%201.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 177.257.45$7.352.7%91.0026.3K
$60.50Jul 177.707.95$7.833.2%--1.003.9K
$61.00Jul 178.208.45$8.323.0%11.002.7K
$61.50Jul 178.708.95$8.822.8%--1.001.8K
$62.00Jul 179.209.45$9.322.7%71.008.6K

Most actively traded options today. High liquidity = easy entry/exit. 407 active (total vol 29.4K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.140.16$0.1513.3%1.0K0.34275
$53.50Jul 130.040.06$0.0540.0%8890.14482
$55.00Jul 130.010.02$0.0250.0%5700.032.3K
$54.50Jul 130.010.02$0.0250.0%5650.042.1K
$60.00Aug 210.850.87$0.862.3%5600.2163.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.180.21$0.2015.0%2.2K0.39693
$50.00Aug 211.711.78$1.754.0%1.5K0.3315.6K
$52.00Jul 130.060.07$0.0714.3%1.5K0.17474
$52.00Jul 150.520.57$0.549.3%1.3K0.36483
$53.50Jul 130.790.94$0.8717.2%8490.861.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 83 strikes (avg 192.4%, max 498.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 7311.8%54.7%469.9%3637
$63.00Jul 13Aug 21251.6%46.9%436.8%215.4K
$62.00Jul 13Aug 21231.6%46.0%403.5%2613.3K
$44.00Jul 13Aug 7258.6%52.9%388.5%1697
$45.00Jul 13Aug 21229.4%47.1%387.0%72.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14311.6%52.0%498.9%--46
$63.00Jul 13Aug 21251.8%46.9%436.9%104.2K
$44.00Jul 13Aug 14258.5%50.5%411.9%--42
$62.00Jul 13Aug 21231.7%46.0%403.5%21.3K
$45.00Jul 13Aug 21229.3%47.1%386.8%287.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 9.00, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$59.00$60.00Aug 7$0.12$0.88$0.127.33$59.12
$57.00$58.00Jul 27$0.13$0.87$0.136.69$57.13
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$49.00$48.00Jul 22$0.12$0.88$0.127.33$48.88
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87
$47.00$46.00Aug 14$0.15$0.85$0.155.67$46.85
$50.00$49.00Jul 22$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. 254 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.88$2.88$0.1224.00$47.88
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$50.50$51.00Jul 17$0.40$0.40$0.104.00$50.90
$49.00$49.50Jul 22$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.80$2.80$0.2014.00$56.20
$59.00$57.00Jul 22$1.85$1.85$0.1512.33$57.15
$62.00$61.00Aug 21$0.89$0.89$0.118.09$61.11
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$57.00$56.00Jul 22$0.87$0.87$0.136.69$56.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.24, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 13Jul 15$0.0697.9%52.5%
$46.50Jul 13Jul 17$0.08186.2%68.1%
$48.50Jul 13Jul 15$0.08129.4%68.8%
$49.00Jul 13Jul 15$0.10115.2%64.8%
$49.50Jul 13Jul 15$0.10100.9%60.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 13Jul 15$0.05110.1%55.3%
$61.50Jul 17Jul 24$0.0665.0%52.9%
$48.50Jul 13Jul 15$0.07129.4%68.8%
$49.00Jul 13Jul 15$0.08115.2%64.8%
$55.50Jul 13Jul 15$0.0885.2%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 286 found (cheapest 1.10% of stock, avg 10.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.38$0.20$0.58$51.92$53.081.10%
$53.00Jul 13$0.15$0.47$0.62$52.38$53.621.18%
$52.00Jul 13$0.76$0.07$0.83$51.17$52.831.58%
$53.50Jul 13$0.05$0.87$0.92$52.58$54.421.75%
$51.50Jul 13$1.22$0.03$1.25$50.25$52.752.37%
$54.00Jul 13$0.03$1.32$1.35$52.65$55.352.56%
$53.00Jul 15$0.68$1.00$1.68$51.32$54.683.19%
$52.50Jul 15$0.94$0.75$1.69$50.81$54.193.21%
$51.00Jul 13$1.72$0.02$1.74$49.26$52.743.30%
$52.00Jul 15$1.23$0.54$1.77$50.23$53.773.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 242 found (cheapest 0.11% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 13$0.03$0.03$0.06$51.44$54.06
$53.50$51.50Jul 13$0.05$0.03$0.08$51.42$53.58
$54.00$52.00Jul 13$0.03$0.07$0.10$51.90$54.10
$53.50$52.00Jul 13$0.05$0.07$0.12$51.88$53.62
$53.00$51.50Jul 13$0.15$0.03$0.18$51.32$53.18
$53.00$52.00Jul 13$0.15$0.07$0.22$51.78$53.22
$54.00$52.50Jul 13$0.03$0.20$0.23$52.27$54.23
$53.50$52.50Jul 13$0.05$0.20$0.25$52.25$53.75
$53.00$52.50Jul 13$0.15$0.20$0.35$52.15$53.35
$55.00$50.50Jul 15$0.15$0.21$0.36$50.14$55.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 9.00, avg credit $0.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
52/5354/55Aug 21$0.89$0.118.09$52.11$54.89
54/5556/57Aug 21$0.89$0.118.09$54.11$56.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
53/5455/56Aug 21$0.87$0.136.69$53.13$55.87
50/5152/53Aug 21$0.86$0.146.14$50.14$52.86
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
52/5355/56Aug 21$0.84$0.165.25$52.16$55.84
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. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Aug 7$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$56.00$57.00$58.00Aug 21$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 22$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 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. 164 found (best net $-0.05, 159 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Jul 20-$2.02$0.98
$59.00$60.001:2Jul 22-$0.06$0.94
$60.50$61.501:2Jul 22-$0.06$0.94
$57.00$58.001:2Jul 27-$0.17$0.83
$62.00$63.001:2Aug 7-$0.22$0.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.05$2.95
$59.00$56.001:2Jul 20-$0.75$2.25
$47.00$45.001:2Jul 20$0.00$2.00
$45.00$44.001:2Jul 22-$0.06$0.94
$46.00$45.001:2Jul 22-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.41%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.850.510.6%5.41%6.02%11.0K
$53.00Aug 14$2.590.510.6%4.92%5.52%684
$54.00Aug 21$2.410.462.5%4.57%7.08%25.9K
$53.50Aug 14$2.360.481.6%4.48%6.04%444
$53.00Aug 7$2.280.500.6%4.33%4.94%27218
$54.00Aug 14$2.140.452.5%4.06%6.57%--2.1K
$53.50Aug 7$2.040.471.6%3.87%5.43%4558
$55.00Aug 21$2.020.414.4%3.83%8.24%8211.7K
$54.50Aug 14$1.940.423.5%3.68%7.14%--43
$53.00Jul 31$1.920.500.6%3.64%4.25%18439

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 14,852
Total Puts 16,188
Put/Call Ratio 1.09
Net Difference -1,336

Prior's Put/Call Breakdown

Total Calls 14,577
Total Puts 8,290
Put/Call Ratio 0.57
Net Difference 6,287

Prior 7-Day Put/Call Summary

Total Calls 1,196,460
Total Puts 731,729
Average Put/Call Ratio 0.62
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