Tour v323
SLV
iShares Silver Trust
$52.51 -2.67%
7/13 10:10

Option Volume

Detail
Current (07/13 10:10am) 42,022
Calls: 20,837 (50%)
Puts: 21,185 (50%)
Prior (07/10) 29,558
Calls: 19,373 (66%)
Puts: 10,185 (34%)
Current vs Prior +42.17%
Calls: +7.56% (Calls)
Puts: +108.00% (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 -84.74%
Calls: -87.81%
Puts: -79.73%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/13 10:10am) $6.03M
Calls: $3.30M (55%)
Puts: $2.74M (45%)
Prior (07/10) $2.23M
Calls: $1.42M (64%)
Puts: $805.6K (36%)
Current vs Prior +170.62%
Calls: +131.49%
Puts: +239.78%
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 -86.65%
Calls: -84.50%
Puts: -88.56%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:10am) 1.02
Prior (07/10) 0.53
Current vs Prior +93.39%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +63.03%
Sentiment BEARISH

Open Interest

Detail
Current (07/13 10:10am) 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 1.62% | 3.71%4.82% | 6.86%3.71% | 12.30%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -31.77% | -3.21%+333.24% | +45.05%-3.21% | +1.49%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -45.48% | -11.46%+48.93% | +12.92%-29.28% | -5.78%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -31.77% | -3.21%+333.24% | +45.05%-3.21% | +1.49%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 12.45% | 6.25%
Calls: 11.11% | 7.06%
Puts: 13.79% | 5.45%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +45.27% | -47.61%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +10.20% | -41.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 171% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 93% - 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
10:10BULLISHNEUTRALMIXED
10:05BULLISHNEUTRALMIXED
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 414 of results (avg 5.0%, best 1.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 71.821.85$1.841.6%10.43112
$45.00Aug 218.258.40$8.321.8%30.852.0K
$45.00Aug 77.958.10$8.031.9%--0.8843
$42.50Jul 139.9010.10$10.002.0%1351.008
$43.00Aug 79.759.95$9.852.0%--0.9111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Jul 1310.4010.60$10.501.9%490.99--
$62.50Jul 249.9510.15$10.052.0%--0.96228
$62.50Jul 139.9010.10$10.002.0%480.99--
$62.00Jul 249.459.65$9.552.1%--0.95259
$62.00Jul 139.409.60$9.502.1%210.99--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 144 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 200.050.06$0.0616.7%10.04242
$56.00Jul 150.060.07$0.0714.3%1290.07443
$57.50Jul 170.080.09$0.0911.1%5760.075.8K
$53.00Jul 130.090.10$0.1010.0%1.3K0.23275
$55.50Jul 150.090.10$0.1010.0%930.09180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.060.07$0.0714.3%10.05157
$52.00Jul 130.080.09$0.0911.1%1.7K0.22474
$49.50Jul 150.120.14$0.1315.4%330.112.8K
$48.00Jul 170.130.15$0.1414.3%2850.0913.2K
$50.00Jul 150.170.18$0.185.6%3020.148.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 298 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 139.9010.10$10.002.0%1351.008
$43.00Jul 139.409.60$9.502.1%1721.0026
$43.50Jul 138.909.10$9.002.2%1351.0028
$44.00Jul 138.408.60$8.502.4%531.0062
$44.50Jul 137.908.10$8.002.5%301.0026
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Jul 136.406.60$6.503.1%--0.9941
$60.00Jul 137.407.60$7.502.7%--0.9932
$58.00Jul 135.405.60$5.503.6%10.9912
$57.00Jul 134.404.60$4.504.4%50.9934
$57.50Jul 134.905.10$5.004.0%--0.9959

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 39.6K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.090.10$0.1010.0%1.3K0.23275
$53.50Jul 130.030.04$0.0425.0%1.0K0.10482
$60.00Aug 210.820.86$0.844.8%7430.2063.2K
$54.00Jul 130.010.02$0.0250.0%7170.041.2K
$54.50Jul 130.010.02$0.0250.0%6780.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.240.26$0.258.0%2.5K0.49693
$52.00Jul 130.080.09$0.0911.1%1.7K0.22474
$52.00Jul 150.600.65$0.637.9%1.7K0.40483
$50.00Aug 211.781.86$1.824.4%1.6K0.3415.6K
$52.00Jul 170.860.93$0.907.8%1.2K0.428.1K

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 204.9%, max 508.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 13Aug 21282.8%47.3%497.8%215.4K
$43.00Jul 13Aug 7314.8%55.0%472.4%17237
$62.00Jul 13Aug 21261.4%46.5%462.3%2713.3K
$44.00Jul 13Aug 7281.1%52.8%432.3%5397
$62.50Jul 13Jul 31272.1%51.1%432.2%--175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14314.8%51.7%508.5%946
$63.00Jul 13Aug 21282.8%47.3%497.8%554.2K
$62.00Jul 13Aug 21261.4%46.5%462.3%211.3K
$44.00Jul 13Aug 14281.1%50.5%457.0%142
$62.50Jul 13Jul 31272.1%51.1%432.2%4887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 197 found (best R:R 9.00, avg 2.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 27$0.10$0.90$0.109.00$57.10
$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
$58.00$59.00Aug 7$0.13$0.87$0.136.69$58.13
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Aug 14$0.10$0.90$0.109.00$44.90
$48.00$46.00Jul 27$0.21$1.79$0.218.52$47.79
$49.00$48.00Jul 22$0.12$0.88$0.127.33$48.88
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$46.00$45.00Aug 14$0.13$0.87$0.136.69$45.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 261 found (best R:R 24.00, avg 1.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.88$2.88$0.1224.00$47.88
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$45.00$46.00Aug 7$0.90$0.90$0.109.00$45.90
$48.00$49.00Jul 20$0.89$0.89$0.118.09$48.89
$45.00$48.00Aug 21$2.42$2.42$0.584.17$47.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.90$1.90$0.1019.00$57.10
$59.00$56.00Jul 20$2.83$2.83$0.1716.65$56.17
$57.00$56.00Jul 22$0.85$0.85$0.155.67$56.15
$60.00$59.00Aug 7$0.82$0.82$0.184.56$59.18
$59.00$58.00Aug 21$0.82$0.82$0.184.56$58.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 13Jul 15$0.06105.0%54.2%
$48.50Jul 13Jul 15$0.08127.0%67.7%
$55.50Jul 13Jul 15$0.0992.2%53.0%
$46.50Jul 13Jul 17$0.10185.2%66.2%
$49.00Jul 13Jul 15$0.10112.4%64.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.06141.5%71.3%
$48.50Jul 13Jul 15$0.07127.0%67.7%
$57.50Jul 13Jul 17$0.08141.6%54.6%
$49.00Jul 13Jul 15$0.09112.4%64.1%
$55.00Jul 13Jul 15$0.1079.0%51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 0.99% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.27$0.25$0.52$51.98$53.020.99%
$52.00Jul 13$0.59$0.09$0.68$51.32$52.681.29%
$53.00Jul 13$0.10$0.58$0.68$52.32$53.681.29%
$51.50Jul 13$1.04$0.03$1.07$50.43$52.572.04%
$53.50Jul 13$0.04$1.04$1.08$52.42$54.582.06%
$54.00Jul 13$0.02$1.52$1.54$52.46$55.542.93%
$51.00Jul 13$1.53$0.02$1.55$49.45$52.552.95%
$52.50Jul 15$0.85$0.84$1.69$50.81$54.193.22%
$53.00Jul 15$0.63$1.10$1.73$51.27$54.733.29%
$52.00Jul 15$1.13$0.63$1.76$50.24$53.763.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 4.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.50Jul 13$0.04$0.03$0.07$51.43$53.57
$53.00$51.50Jul 13$0.10$0.03$0.13$51.37$53.13
$53.50$52.00Jul 13$0.04$0.09$0.13$51.87$53.63
$53.00$52.00Jul 13$0.10$0.09$0.19$51.81$53.19
$53.50$52.50Jul 13$0.04$0.25$0.29$52.21$53.79
$53.00$52.50Jul 13$0.10$0.25$0.35$52.15$53.35
$55.00$50.50Jul 15$0.14$0.24$0.38$50.12$55.38
$54.50$50.50Jul 15$0.20$0.24$0.44$50.06$54.94
$55.00$51.00Jul 15$0.14$0.34$0.48$50.52$55.48
$54.00$50.50Jul 15$0.30$0.24$0.54$49.96$54.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 112 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
54/5556/57Aug 21$0.90$0.109.00$54.10$56.90
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5456/57Aug 21$0.88$0.127.33$53.12$56.88
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
51/5254/55Aug 21$0.81$0.194.26$51.19$54.81

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
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Jul 27$0.06$0.9415.67
$56.00$57.00$58.00Jul 27$0.06$0.9415.67
$56.00$57.00$58.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Jul 27$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.09$0.9110.11
$51.00$51.50$52.00Jul 13$0.05$0.459.00
$51.50$52.00$52.50Jul 15$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. 169 found (best net $-0.11, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Jul 20-$1.84$1.16
$59.00$60.001:2Jul 22-$0.06$0.94
$60.50$61.501:2Jul 22-$0.07$0.93
$57.00$58.001:2Jul 27-$0.20$0.80
$62.00$63.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.11$2.89
$59.00$56.001:2Jul 20-$0.89$2.11
$47.00$45.001:2Jul 20-$0.01$1.99
$48.00$46.001:2Jul 27-$0.03$1.97
$52.00$50.001:2Jul 27-$0.16$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 135 found (best yield 5.26%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.760.500.9%5.26%6.19%11.0K
$53.00Aug 14$2.500.500.9%4.76%5.69%5484
$54.00Aug 21$2.340.452.8%4.46%7.29%675.9K
$53.50Aug 14$2.270.471.9%4.32%6.21%5244
$53.00Aug 7$2.210.490.9%4.21%5.14%35218
$54.00Aug 14$2.060.442.8%3.92%6.76%202.1K
$53.50Aug 7$1.960.461.9%3.73%5.62%4558
$55.00Aug 21$1.960.404.7%3.73%8.47%8511.7K
$54.50Aug 14$1.870.413.8%3.56%7.35%--43
$53.00Jul 31$1.840.480.9%3.50%4.44%29439

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 20,837
Total Puts 21,185
Put/Call Ratio 1.02
Net Difference -348

Prior's Put/Call Breakdown

Total Calls 19,373
Total Puts 10,185
Put/Call Ratio 0.53
Net Difference 9,188

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