Tour v323
SLV
iShares Silver Trust
$52.57 -2.56%
7/13 10:15

Option Volume

Detail
Current (07/13 10:15am) 46,924
Calls: 24,772 (53%)
Puts: 22,152 (47%)
Prior (07/10) 32,959
Calls: 21,424 (65%)
Puts: 11,535 (35%)
Current vs Prior +42.37%
Calls: +15.63% (Calls)
Puts: +92.04% (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 -82.96%
Calls: -85.51%
Puts: -78.81%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:15am) $6.52M
Calls: $3.68M (56%)
Puts: $2.85M (44%)
Prior (07/10) $2.54M
Calls: $1.62M (64%)
Puts: $919.3K (36%)
Current vs Prior +157.07%
Calls: +127.24%
Puts: +209.57%
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 -85.57%
Calls: -82.72%
Puts: -88.11%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:15am) 0.89
Prior (07/10) 0.54
Current vs Prior +66.09%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +43.39%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/13 10:15am) 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 1.54% | 3.69%4.72% | 6.75%3.69% | 12.26%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -35.08% | -3.86%+324.04% | +42.82%-3.86% | +1.17%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -48.13% | -12.04%+45.76% | +11.18%-29.75% | -6.07%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -35.08% | -3.86%+324.04% | +42.82%-3.86% | +1.17%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 12.11% | 6.05%
Calls: 6.90% | 4.55%
Puts: 17.31% | 7.55%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +41.31% | -49.29%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +7.20% | -42.89%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 157% vs prior. P/C ratio rising 66% - increased hedging/bearish positioning. Call-heavy open interest (1,419,241 calls vs 643,698 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 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
10:15BULLISHBULLISHBULLISH
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 410 of results (avg 5.0%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 79.8510.00$9.931.5%--0.9211
$45.00Aug 218.308.45$8.381.8%30.852.0K
$45.00Aug 78.008.15$8.071.9%--0.8843
$45.00Jul 317.858.00$7.931.9%50.90114
$42.50Jul 1710.0010.20$10.102.0%--1.0016
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 147.858.00$7.931.9%--0.8228
$63.00Jul 1310.3510.55$10.451.9%501.00--
$62.50Jul 249.9010.10$10.002.0%--0.96228
$62.50Jul 139.8510.05$9.952.0%491.00--
$62.00Aug 219.8010.00$9.902.0%--0.841.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 150.060.07$0.0714.3%1320.07443
$57.50Jul 170.080.09$0.0911.1%7760.065.8K
$53.00Jul 130.090.10$0.1010.0%1.7K0.25275
$57.00Jul 170.100.11$0.119.1%2960.083.2K
$58.00Jul 200.100.12$0.1118.2%90.07192
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 150.050.06$0.0616.7%10.05157
$49.00Jul 150.080.09$0.0911.1%60.07770
$49.50Jul 150.100.12$0.1118.2%330.102.8K
$50.00Jul 150.150.16$0.166.3%3160.138.3K
$52.50Jul 130.190.22$0.2114.3%2.6K0.45693

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 159.9510.20$10.072.5%--1.0032
$43.00Jul 159.459.70$9.572.6%--1.0023
$43.50Jul 158.959.20$9.072.8%--1.0036
$44.00Jul 158.458.70$8.572.9%--1.0030
$44.50Jul 157.958.20$8.073.1%--1.0020
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 132.352.54$2.457.8%2241.00607
$55.50Jul 132.823.05$2.937.8%241.00199
$56.00Jul 133.353.55$3.455.8%841.00179
$56.50Jul 133.854.05$3.955.1%61.0045
$57.00Jul 134.354.55$4.454.5%51.0034

Most actively traded options today. High liquidity = easy entry/exit. 476 active (total vol 42.9K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.090.10$0.1010.0%1.7K0.25275
$53.50Jul 130.030.04$0.0425.0%1.1K0.10482
$52.50Jul 130.280.30$0.296.9%8000.5582
$57.50Jul 170.080.09$0.0911.1%7760.065.8K
$60.00Aug 210.820.85$0.843.6%7620.2063.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 130.190.22$0.2114.3%2.6K0.45693
$52.00Jul 130.050.07$0.0633.3%1.9K0.18474
$52.00Jul 150.560.59$0.575.3%1.7K0.39483
$50.00Aug 211.761.83$1.803.9%1.6K0.3415.6K
$52.00Jul 170.810.90$0.8610.5%1.6K0.418.1K

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 206.5%, max 510.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Jul 13Aug 21282.7%47.1%500.9%315.4K
$43.00Jul 13Aug 7317.3%54.8%479.1%17337
$62.00Jul 13Aug 21261.2%46.2%465.1%2713.3K
$44.00Jul 13Aug 7285.0%53.1%436.3%6997
$62.50Jul 13Jul 31272.0%50.8%435.4%1175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14317.3%52.0%510.5%946
$63.00Jul 13Aug 21282.7%47.1%500.9%564.2K
$44.00Jul 13Aug 14285.0%50.4%465.9%142
$62.00Jul 13Aug 21261.2%46.2%465.1%321.3K
$62.50Jul 13Jul 31272.0%50.8%435.4%4987

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 27$0.11$0.89$0.118.09$57.11
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$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
$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 22.08, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$48.00Jul 20$2.87$2.87$0.1322.08$47.87
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.45$2.45$0.554.45$47.45
$49.50$50.00Jul 22$0.40$0.40$0.104.00$49.90
$48.50$49.00Jul 24$0.40$0.40$0.104.00$48.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.85$2.85$0.1519.00$56.15
$59.00$57.00Jul 22$1.90$1.90$0.1019.00$57.10
$59.00$58.00Aug 7$0.88$0.88$0.127.33$58.12
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12
$60.00$59.00Aug 7$0.87$0.87$0.136.69$59.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Jul 13Jul 15$0.06103.6%53.6%
$48.50Jul 13Jul 15$0.08129.8%66.4%
$55.50Jul 13Jul 15$0.0890.7%51.7%
$46.50Jul 13Jul 17$0.10188.4%66.7%
$49.00Jul 13Jul 15$0.10115.2%62.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.50Jul 13Jul 15$0.06129.8%66.4%
$49.00Jul 13Jul 15$0.08115.2%62.3%
$57.50Jul 13Jul 17$0.08140.6%53.4%
$49.50Jul 13Jul 15$0.10100.5%59.1%
$55.50Jul 13Jul 15$0.1090.7%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 291 found (cheapest 0.95% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.29$0.21$0.50$52.00$53.000.95%
$53.00Jul 13$0.10$0.52$0.62$52.38$53.621.18%
$52.00Jul 13$0.64$0.06$0.70$51.30$52.701.33%
$53.50Jul 13$0.04$0.98$1.02$52.48$54.521.94%
$51.50Jul 13$1.08$0.03$1.11$50.39$52.612.11%
$54.00Jul 13$0.02$1.46$1.48$52.52$55.482.82%
$51.00Jul 13$1.56$0.02$1.58$49.42$52.583.01%
$52.50Jul 15$0.88$0.80$1.68$50.82$54.183.20%
$53.00Jul 15$0.63$1.06$1.69$51.31$54.693.21%
$52.00Jul 15$1.16$0.57$1.73$50.27$53.733.29%

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
$53.50$52.00Jul 13$0.04$0.06$0.10$51.90$53.60
$53.00$51.50Jul 13$0.10$0.03$0.13$51.37$53.13
$53.00$52.00Jul 13$0.10$0.06$0.16$51.84$53.16
$53.50$52.50Jul 13$0.04$0.21$0.25$52.25$53.75
$53.00$52.50Jul 13$0.10$0.21$0.31$52.19$53.31
$55.00$50.50Jul 15$0.14$0.22$0.36$50.14$55.36
$54.50$50.50Jul 15$0.20$0.22$0.42$50.08$54.92
$55.00$51.00Jul 15$0.14$0.31$0.45$50.55$55.45
$54.50$51.00Jul 15$0.20$0.31$0.51$50.49$55.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 116 found (best R:R 7.33, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
50/5152/53Aug 21$0.87$0.136.69$50.13$52.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
48/4951/52Aug 21$0.86$0.146.14$48.14$51.86
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
54/5556/57Aug 21$0.85$0.155.67$54.15$56.85
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
49/5052/53Aug 21$0.82$0.184.56$49.18$52.82
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Aug 7$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$61.00$62.00$63.00Aug 7$0.05$0.9519.00
$59.00$60.00$61.00Aug 7$0.06$0.9415.67
$59.00$60.00$61.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Jul 27$0.07$0.9313.29
$50.00$51.00$52.00Aug 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. 170 found (best net $-0.08, 165 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$48.001:2Jul 20-$1.91$1.09
$60.50$61.501:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 22-$0.06$0.94
$57.00$58.001:2Jul 27-$0.19$0.81
$62.00$63.001:2Aug 7-$0.20$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$59.00$56.001:2Jul 20-$0.80$2.20
$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. 137 found (best yield 5.33%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.800.510.8%5.33%6.14%11.0K
$53.00Aug 14$2.520.500.8%4.79%5.61%5484
$54.00Aug 21$2.360.452.7%4.49%7.21%675.9K
$53.50Aug 14$2.300.471.8%4.38%6.14%5344
$53.00Aug 7$2.230.490.8%4.24%5.06%35218
$54.00Aug 14$2.080.442.7%3.96%6.68%342.1K
$53.50Aug 7$1.990.461.8%3.79%5.55%4558
$55.00Aug 21$1.980.404.6%3.77%8.39%8511.7K
$54.50Aug 14$1.890.423.7%3.60%7.27%2843
$53.00Jul 31$1.860.490.8%3.54%4.36%33439

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 24,772
Total Puts 22,152
Put/Call Ratio 0.89
Net Difference 2,620

Prior's Put/Call Breakdown

Total Calls 21,424
Total Puts 11,535
Put/Call Ratio 0.54
Net Difference 9,889

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