Tour v323
SLV
iShares Silver Trust
$52.44 -2.81%
7/13 10:25

Option Volume

Detail
Current (07/13 10:25am) 57,488
Calls: 30,062 (52%)
Puts: 27,426 (48%)
Prior (07/10) 38,737
Calls: 23,914 (62%)
Puts: 14,823 (38%)
Current vs Prior +48.41%
Calls: +25.71% (Calls)
Puts: +85.02% (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 -79.13%
Calls: -82.41%
Puts: -73.76%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:25am) $7.80M
Calls: $4.26M (55%)
Puts: $3.54M (45%)
Prior (07/10) $3.28M
Calls: $1.97M (60%)
Puts: $1.30M (40%)
Current vs Prior +138.17%
Calls: +115.94%
Puts: +171.86%
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 -82.74%
Calls: -79.96%
Puts: -85.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:25am) 0.91
Prior (07/10) 0.62
Current vs Prior +47.18%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +46.29%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/13 10:25am) 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% | 3.81%4.90% | 6.98%3.81% | 12.32%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -34.90% | -0.60%+340.68% | +47.66%-0.60% | +1.62%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -47.98% | -9.07%+51.48% | +14.95%-27.37% | -5.65%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -34.90% | -0.60%+340.68% | +47.66%-0.60% | +1.62%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 13.75% | 8.53%
Calls: 13.21% | 12.50%
Puts: 14.29% | 4.55%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +60.44% | -28.50%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg +21.71% | -19.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 138% vs prior. P/C ratio rising 47% - 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 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
10:25BULLISHNEUTRALBULLISH
10:20BULLISHBULLISHBULLISH
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 367 of results (avg 5.8%, best 1.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.3510.55$10.451.9%--1.0015
$42.50Jul 159.8510.05$9.952.0%--1.0032
$43.00Jul 209.409.60$9.502.1%1860.986
$43.00Jul 159.359.55$9.452.1%--1.0023
$43.50Jul 158.859.05$8.952.2%--1.0036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Jul 208.508.70$8.602.3%--1.00100
$60.00Aug 218.158.35$8.252.4%380.8010.3K
$62.50Jul 2410.0010.25$10.132.5%--0.96228
$62.50Jul 139.9510.20$10.072.5%601.00--
$62.50Jul 179.9510.20$10.072.5%--1.00764

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 107 found (avg $0.58, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Jul 150.060.07$0.0714.3%1660.07443
$53.00Jul 130.070.08$0.0812.5%2.7K0.20275
$57.00Jul 170.100.11$0.119.1%3100.083.2K
$54.50Jul 150.190.21$0.2010.0%5480.181.1K
$52.50Jul 130.200.24$0.2218.2%1.7K0.4682
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 150.050.06$0.0616.7%590.0444
$48.50Jul 150.080.09$0.0911.1%110.07130
$52.00Jul 130.100.11$0.119.1%3.5K0.25474
$49.00Jul 150.100.12$0.1118.2%170.09770
$47.00Jul 170.100.11$0.119.1%1350.0711.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 306 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.3510.55$10.451.9%--1.0015
$42.50Jul 159.8510.05$9.952.0%--1.0032
$43.00Jul 159.359.55$9.452.1%--1.0023
$43.50Jul 158.859.05$8.952.2%--1.0036
$44.00Jul 158.358.55$8.452.4%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.50Jul 132.983.20$3.097.1%251.00199
$56.00Jul 133.453.70$3.587.0%841.00179
$56.50Jul 133.954.20$4.086.1%61.0045
$57.00Jul 134.454.70$4.585.5%51.0034
$57.50Jul 134.955.20$5.084.9%--1.0059

Most actively traded options today. High liquidity = easy entry/exit. 491 active (total vol 53.2K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.070.08$0.0812.5%2.7K0.20275
$52.50Jul 130.200.24$0.2218.2%1.7K0.4682
$53.50Jul 130.020.03$0.0333.3%1.1K0.08482
$54.00Jul 170.480.53$0.519.8%8310.309.7K
$60.00Aug 210.800.85$0.836.0%7820.2063.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.100.11$0.119.1%3.5K0.25474
$52.50Jul 130.260.30$0.2814.3%3.0K0.54693
$52.00Jul 150.650.70$0.687.4%1.7K0.41483
$52.00Jul 170.900.99$0.959.5%1.6K0.438.1K
$50.00Aug 211.801.92$1.866.5%1.6K0.3415.6K

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 204.1%, max 513.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 7351.5%57.3%513.4%21227
$43.00Jul 13Aug 7319.0%55.4%476.2%17437
$62.00Jul 13Aug 21247.9%46.3%435.1%3213.3K
$44.00Jul 13Aug 7285.2%53.5%432.7%17697
$45.00Jul 13Aug 21253.0%48.2%425.3%272.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14319.0%52.6%506.8%2246
$44.00Jul 13Aug 14285.2%51.0%459.4%142
$62.00Jul 13Aug 21247.9%46.3%435.1%441.3K
$45.00Jul 13Aug 21253.0%48.2%425.3%1.5K7.6K
$62.50Jul 13Jul 31258.4%50.8%408.9%6087

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 9.00, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Jul 27$0.11$0.89$0.118.09$57.11
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$59.00$60.00Aug 21$0.14$0.86$0.146.14$59.14
$60.00$61.00Aug 21$0.14$0.86$0.146.14$60.14
$56.00$57.00Jul 27$0.15$0.85$0.155.67$56.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$48.00$46.00Jul 27$0.22$1.78$0.228.09$47.78
$45.00$44.00Aug 14$0.11$0.89$0.118.09$44.89
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$49.00$48.00Jul 22$0.13$0.87$0.136.69$48.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 266 found (best R:R 19.00, avg 1.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$48.00Jul 22$1.85$1.85$0.1512.33$47.85
$45.00$46.00Jul 31$0.90$0.90$0.109.00$45.90
$50.50$51.00Jul 15$0.40$0.40$0.104.00$50.90
$50.00$50.50Jul 17$0.40$0.40$0.104.00$50.40
$49.00$49.50Jul 20$0.40$0.40$0.104.00$49.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.90$1.90$0.1019.00$57.10
$58.00$56.00Jul 20$1.87$1.87$0.1314.38$56.13
$57.00$56.00Jul 22$0.88$0.88$0.127.33$56.12
$59.00$58.00Aug 21$0.85$0.85$0.155.67$58.15
$60.00$58.50Aug 14$1.22$1.22$0.284.36$58.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.25, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 13Jul 15$0.05253.0%87.5%
$45.50Jul 13Jul 15$0.05217.3%88.2%
$46.00Jul 13Jul 15$0.05202.3%82.3%
$56.00Jul 13Jul 15$0.06109.1%55.3%
$47.00Jul 13Jul 15$0.07172.4%78.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.06142.6%71.7%
$55.50Jul 13Jul 15$0.0696.1%53.4%
$48.50Jul 13Jul 15$0.08127.7%67.8%
$49.00Jul 13Jul 15$0.10112.9%64.9%
$49.50Jul 13Jul 15$0.1397.9%61.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 296 found (cheapest 0.95% of stock, avg 10.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.22$0.28$0.50$52.00$53.000.95%
$52.00Jul 13$0.53$0.11$0.64$51.36$52.641.22%
$53.00Jul 13$0.08$0.64$0.72$52.28$53.721.37%
$51.50Jul 13$0.97$0.03$1.00$50.50$52.501.91%
$53.50Jul 13$0.03$1.09$1.12$52.38$54.622.14%
$51.00Jul 13$1.44$0.02$1.46$49.54$52.462.78%
$54.00Jul 13$0.02$1.58$1.60$52.40$55.603.05%
$52.50Jul 15$0.83$0.88$1.71$50.79$54.213.26%
$52.00Jul 15$1.12$0.68$1.80$50.20$53.803.43%
$53.00Jul 15$0.61$1.19$1.80$51.20$54.803.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.50Jul 13$0.03$0.03$0.06$51.44$53.56
$53.00$51.50Jul 13$0.08$0.03$0.11$51.39$53.11
$53.50$52.00Jul 13$0.03$0.11$0.14$51.86$53.64
$53.00$52.00Jul 13$0.08$0.11$0.19$51.81$53.19
$52.50$51.50Jul 13$0.22$0.03$0.25$51.25$52.75
$52.50$52.00Jul 13$0.22$0.11$0.33$51.67$52.83
$54.50$50.00Jul 15$0.20$0.19$0.39$49.61$54.89
$54.50$50.50Jul 15$0.20$0.26$0.46$50.04$54.96
$54.00$50.00Jul 15$0.29$0.19$0.48$49.52$54.48
$54.00$50.50Jul 15$0.29$0.26$0.55$49.95$54.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 9.00, avg credit $0.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/51Aug 21$0.90$0.109.00$48.10$50.90
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
51/5253/54Aug 21$0.88$0.127.33$51.12$53.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
51/5254/55Aug 21$0.83$0.174.88$51.17$54.83
50/5153/54Aug 21$0.81$0.194.26$50.19$53.81
52/5355/56Aug 21$0.81$0.194.26$52.19$55.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$45.00$47.00Jul 20$0.07$1.9327.57
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 7$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$48.00$49.00$50.00Aug 21$0.05$0.9519.00
$49.00$50.00$51.00Aug 21$0.05$0.9519.00
$60.00$61.00$62.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$48.00$49.00$50.00Jul 27$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 $-0.11, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$61.501:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 22-$0.07$0.93
$57.00$58.001:2Jul 27-$0.17$0.83
$56.00$57.001:2Jul 27-$0.24$0.76
$60.00$61.001:2Aug 7-$0.27$0.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.11$2.89
$47.00$45.001:2Jul 20-$0.01$1.99
$48.00$46.001:2Jul 27-$0.05$1.95
$52.00$50.001:2Jul 27-$0.24$1.76
$45.00$44.001:2Jul 22-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 139 found (best yield 5.21%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.730.501.1%5.21%6.27%31.0K
$52.50Aug 14$2.710.520.1%5.17%5.28%5087
$53.00Aug 14$2.470.491.1%4.71%5.78%5684
$52.50Aug 7$2.400.520.1%4.58%4.69%486
$54.00Aug 21$2.300.453.0%4.39%7.36%675.9K
$53.50Aug 14$2.250.472.0%4.29%6.31%5344
$53.00Aug 7$2.160.491.1%4.12%5.19%41218
$52.50Jul 31$2.050.510.1%3.91%4.02%6--
$54.00Aug 14$2.040.443.0%3.89%6.86%342.1K
$53.50Aug 7$1.940.462.0%3.70%5.72%7558

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 30,062
Total Puts 27,426
Put/Call Ratio 0.91
Net Difference 2,636

Prior's Put/Call Breakdown

Total Calls 23,914
Total Puts 14,823
Put/Call Ratio 0.62
Net Difference 9,091

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