Tour v323
SLV
iShares Silver Trust
$52.61 -2.48%
7/13 10:00

Option Volume

Detail
Current (07/13 10:00am) 34,068
Calls: 16,617 (49%)
Puts: 17,451 (51%)
Prior (07/10) 25,878
Calls: 16,839 (65%)
Puts: 9,039 (35%)
Current vs Prior +31.65%
Calls: -1.32% (Calls)
Puts: +93.06% (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 -87.63%
Calls: -90.28%
Puts: -83.31%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:00am) $4.71M
Calls: $2.54M (54%)
Puts: $2.18M (46%)
Prior (07/10) $1.76M
Calls: $1.13M (64%)
Puts: $632.1K (36%)
Current vs Prior +168.18%
Calls: +125.38%
Puts: +244.40%
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 -89.57%
Calls: -88.07%
Puts: -90.90%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:00am) 1.05
Prior (07/10) 0.54
Current vs Prior +95.64%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +68.40%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:00am) 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 1.63% | 3.69%4.79% | 6.79%3.69% | 12.28%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -31.10% | -3.89%+330.72% | +43.57%-3.89% | +1.29%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -44.95% | -12.08%+48.06% | +11.76%-29.78% | -5.96%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -31.10% | -3.89%+330.72% | +43.57%-3.89% | +1.29%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 9.26% | 7.18%
Calls: 9.09% | 6.59%
Puts: 9.43% | 7.77%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +8.05% | -39.82%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg -18.03% | -32.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 168% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:00BULLISHNEUTRALMIXED
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 415 of results (avg 5.1%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1510.0510.25$10.152.0%--1.0032
$43.00Aug 79.9010.10$10.002.0%--0.9311
$43.00Jul 159.559.75$9.652.1%--0.9923
$46.00Jul 317.007.15$7.082.1%--0.89100
$43.50Jul 159.059.25$9.152.2%--0.9936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 219.759.90$9.821.5%--0.841.3K
$63.00Aug 2110.6510.85$10.751.9%60.864.2K
$63.00Jul 2410.3010.50$10.401.9%21.00127
$62.00Aug 79.509.70$9.602.1%--0.8892
$62.00Jul 209.309.50$9.402.1%--1.0020

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 142 found (avg $0.50, 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
$57.50Jul 170.090.10$0.1010.0%3090.075.8K
$55.50Jul 150.100.11$0.119.1%490.10180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%10.04157
$47.50Jul 170.090.10$0.1010.0%100.06261
$49.50Jul 150.110.13$0.1216.7%290.102.8K
$50.00Jul 150.140.17$0.1618.8%2430.138.3K
$49.00Jul 170.170.20$0.1915.8%350.128.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 295 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 1310.0010.25$10.132.5%1211.008
$43.00Jul 139.509.75$9.632.6%1151.0026
$43.50Jul 139.009.25$9.132.7%791.0028
$44.00Jul 138.508.75$8.632.9%431.0062
$44.50Jul 138.008.25$8.133.1%201.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 155.305.50$5.403.7%11.0015
$60.00Jul 157.307.50$7.402.7%11.0020
$60.00Jul 177.307.50$7.402.7%151.0026.3K
$60.50Jul 177.808.00$7.902.5%--1.003.9K
$61.00Jul 178.308.50$8.402.4%11.002.7K

Most actively traded options today. High liquidity = easy entry/exit. 422 active (total vol 32.0K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.120.13$0.137.7%1.2K0.29275
$53.50Jul 130.040.05$0.0520.0%9120.12482
$54.00Jul 130.020.03$0.0333.3%6000.071.2K
$54.50Jul 130.010.02$0.0250.0%5980.042.1K
$60.00Aug 210.830.87$0.854.7%5900.2163.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.210.24$0.2213.6%2.3K0.43693
$52.00Jul 150.550.61$0.5810.3%1.6K0.38483
$52.00Jul 130.070.09$0.0825.0%1.6K0.20474
$50.00Aug 211.731.81$1.774.5%1.5K0.3315.6K
$53.50Jul 130.820.99$0.9118.7%8550.881.4K

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 194.4%, max 501.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 13Aug 21276.0%47.0%487.0%215.4K
$43.00Jul 13Aug 7311.9%54.5%471.9%11537
$44.00Jul 13Aug 7280.2%52.8%431.0%4397
$62.00Jul 13Aug 21235.0%46.5%405.2%2613.3K
$62.50Jul 13Jul 31245.1%50.4%386.4%--175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14311.9%51.9%501.3%--46
$63.00Jul 13Aug 21276.0%47.0%487.0%284.2K
$44.00Jul 13Aug 14280.2%50.3%456.7%--42
$62.00Jul 13Aug 21235.0%46.5%405.2%21.3K
$62.50Jul 13Jul 31245.1%50.4%386.4%2287

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$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
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 7$0.15$0.85$0.155.67$58.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$46.00$45.00Aug 7$0.11$0.89$0.118.09$45.89
$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$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 263 found (best R:R 19.00, avg 1.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.85$2.85$0.1519.00$47.85
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$51.00$51.50Jul 15$0.40$0.40$0.104.00$51.40
$49.00$49.50Jul 22$0.40$0.40$0.104.00$49.40
$49.50$50.00Jul 22$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.83$2.83$0.1716.65$56.17
$59.00$57.00Jul 22$1.88$1.88$0.1215.67$57.12
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$57.00$56.00Jul 22$0.88$0.88$0.127.33$56.12
$59.00$58.00Aug 7$0.87$0.87$0.136.69$58.13

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
$47.50Jul 13Jul 15$0.07156.9%74.0%
$48.50Jul 13Jul 15$0.07128.3%67.3%
$56.00Jul 13Jul 15$0.07100.5%54.0%
$46.50Jul 13Jul 17$0.10185.6%66.5%
$49.50Jul 13Jul 15$0.1099.6%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.50Jul 13Jul 15$0.05112.8%56.0%
$48.50Jul 13Jul 15$0.06128.3%67.3%
$55.50Jul 13Jul 15$0.0787.8%52.4%
$56.00Jul 13Jul 15$0.07100.5%54.0%
$61.50Jul 17Jul 24$0.0765.5%53.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 287 found (cheapest 1.05% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.33$0.22$0.55$51.95$53.051.05%
$53.00Jul 13$0.13$0.53$0.66$52.34$53.661.25%
$52.00Jul 13$0.71$0.08$0.79$51.21$52.791.50%
$53.50Jul 13$0.05$0.91$0.96$52.54$54.461.82%
$51.50Jul 13$1.17$0.04$1.21$50.29$52.712.30%
$54.00Jul 13$0.03$1.40$1.43$52.57$55.432.72%
$51.00Jul 13$1.65$0.02$1.67$49.33$52.673.17%
$52.50Jul 15$0.91$0.78$1.69$50.81$54.193.21%
$53.00Jul 15$0.67$1.03$1.70$51.30$54.703.23%
$52.00Jul 15$1.21$0.58$1.79$50.21$53.793.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 244 found (cheapest 0.13% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$51.50Jul 13$0.03$0.04$0.07$51.43$54.07
$53.50$51.50Jul 13$0.05$0.04$0.09$51.41$53.59
$54.00$52.00Jul 13$0.03$0.08$0.11$51.89$54.11
$53.50$52.00Jul 13$0.05$0.08$0.13$51.87$53.63
$53.00$51.50Jul 13$0.13$0.04$0.17$51.33$53.17
$53.00$52.00Jul 13$0.13$0.08$0.21$51.79$53.21
$54.00$52.50Jul 13$0.03$0.22$0.25$52.25$54.25
$53.50$52.50Jul 13$0.05$0.22$0.27$52.23$53.77
$53.00$52.50Jul 13$0.13$0.22$0.35$52.15$53.35
$55.00$50.50Jul 15$0.15$0.22$0.37$50.13$55.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 7.33, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
52/5354/55Aug 21$0.88$0.127.33$52.12$54.88
53/5455/56Aug 21$0.88$0.127.33$53.12$55.88
54/5556/57Aug 21$0.88$0.127.33$54.12$56.88
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
53/5456/57Aug 21$0.84$0.165.25$53.16$56.84
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$54.00$55.00$56.00Jul 27$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Jul 27$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$47.00$48.00$49.00Jul 22$0.05$0.9519.00
$48.00$49.00$50.00Jul 22$0.05$0.9519.00
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Jul 24$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. 167 found (best net $-0.06, 162 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Jul 20-$2.00$1.00
$60.50$61.501:2Jul 22-$0.06$0.94
$59.00$60.001:2Jul 22-$0.08$0.92
$57.00$58.001:2Jul 27-$0.17$0.83
$62.00$63.001:2Aug 7-$0.23$0.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.06$2.94
$59.00$56.001:2Jul 20-$0.77$2.23
$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. 136 found (best yield 5.40%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.840.510.7%5.40%6.14%11.0K
$53.00Aug 14$2.560.510.7%4.87%5.61%2484
$54.00Aug 21$2.390.462.6%4.54%7.18%25.9K
$53.50Aug 14$2.310.481.7%4.39%6.08%644
$53.00Aug 7$2.250.500.7%4.28%5.02%31218
$54.00Aug 14$2.130.452.6%4.05%6.69%--2.1K
$55.00Aug 21$2.010.414.5%3.82%8.36%8211.7K
$53.50Aug 7$2.000.471.7%3.80%5.49%4558
$54.50Aug 14$1.930.423.6%3.67%7.26%--43
$53.00Jul 31$1.900.490.7%3.61%4.35%23439

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 16,617
Total Puts 17,451
Put/Call Ratio 1.05
Net Difference -834

Prior's Put/Call Breakdown

Total Calls 16,839
Total Puts 9,039
Put/Call Ratio 0.54
Net Difference 7,800

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