Tour v323
SLV
iShares Silver Trust
$52.25 -3.15%
7/13 10:40

Option Volume

Detail
Current (07/13 10:40am) 68,332
Calls: 36,740 (54%)
Puts: 31,592 (46%)
Prior (07/10) 57,431
Calls: 36,327 (63%)
Puts: 21,104 (37%)
Current vs Prior +18.98%
Calls: +1.14% (Calls)
Puts: +49.70% (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 -75.19%
Calls: -78.50%
Puts: -69.78%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:40am) $9.37M
Calls: $5.02M (54%)
Puts: $4.35M (46%)
Prior (07/10) $4.91M
Calls: $3.14M (64%)
Puts: $1.77M (36%)
Current vs Prior +90.70%
Calls: +59.59%
Puts: +146.05%
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 -79.28%
Calls: -76.41%
Puts: -81.83%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:40am) 0.86
Prior (07/10) 0.58
Current vs Prior +48.01%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +37.89%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/13 10:40am) 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 1.51% | 3.83%4.92% | 6.99%3.83% | 12.44%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -36.27% | -0.24%+342.29% | +47.79%-0.24% | +2.62%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -49.08% | -8.73%+52.04% | +15.05%-27.11% | -4.72%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -36.27% | -0.24%+342.29% | +47.79%-0.24% | +2.62%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.88% | 7.04%
Calls: 7.50% | 4.90%
Puts: 10.26% | 9.18%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +3.62% | -40.99%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg -21.40% | -33.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. P/C ratio rising 48% - 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
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHNEUTRALBULLISH
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 407 of results (avg 5.1%, best 1.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1710.2010.40$10.301.9%--1.0024
$42.00Jul 1310.1510.35$10.252.0%2180.9916
$42.50Jul 139.659.85$9.752.1%1620.998
$43.00Aug 79.559.75$9.652.1%--0.9111
$43.00Jul 139.159.35$9.252.2%1790.9926
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 218.308.45$8.381.8%460.8010.3K
$60.00Aug 148.158.30$8.231.8%--0.8328
$62.50Jul 1310.1510.35$10.252.0%721.00--
$62.50Jul 1710.1510.35$10.252.0%--0.99764
$62.00Aug 2110.0510.25$10.152.0%--0.851.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 138 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.060.07$0.0714.3%1270.057.7K
$57.50Jul 170.070.08$0.0812.5%7910.065.8K
$57.00Jul 170.090.10$0.1010.0%3140.073.2K
$55.00Jul 150.110.13$0.1216.7%8230.12972
$56.50Jul 170.110.13$0.1216.7%750.09827
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 150.050.06$0.0616.7%590.0444
$48.50Jul 150.080.09$0.0911.1%120.07130
$49.00Jul 150.100.12$0.1118.2%170.09770
$52.00Jul 130.130.15$0.1414.3%5.8K0.33474
$48.00Jul 170.150.18$0.1618.8%3260.1013.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 307 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1510.1510.40$10.282.4%--1.0015
$42.50Jul 159.659.90$9.782.6%--1.0032
$43.00Jul 159.159.40$9.282.7%--1.0023
$43.50Jul 158.658.90$8.782.8%--1.0036
$44.00Jul 158.158.40$8.283.0%--1.0030
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 132.662.84$2.756.5%2261.00607
$55.50Jul 133.153.35$3.256.2%251.00199
$56.00Jul 133.653.85$3.755.3%851.00179
$56.50Jul 134.154.35$4.254.7%61.0045
$57.00Jul 134.654.85$4.754.2%51.0034

Most actively traded options today. High liquidity = easy entry/exit. 512 active (total vol 61.5K, top 5.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.040.05$0.0520.0%3.4K0.14275
$52.50Jul 130.130.15$0.1414.3%1.9K0.3582
$53.50Jul 130.020.03$0.0333.3%1.1K0.07482
$54.00Jul 170.460.51$0.4910.2%1.1K0.289.7K
$53.00Jul 150.520.55$0.545.6%9910.37120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.130.15$0.1414.3%5.8K0.33474
$52.50Jul 130.370.41$0.3910.3%3.1K0.65693
$50.00Aug 211.881.94$1.913.1%1.8K0.3515.6K
$52.00Jul 150.720.76$0.745.4%1.8K0.44483
$52.00Jul 170.991.05$1.025.9%1.7K0.458.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 81 strikes (avg 233.6%, max 560.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 7374.3%56.6%560.9%21827
$62.00Jul 13Aug 21293.1%46.9%524.6%3913.3K
$43.00Jul 13Aug 7337.9%54.7%517.6%17937
$62.50Jul 13Jul 31304.9%50.9%499.2%2175
$44.00Jul 13Aug 7301.9%53.4%464.9%20897
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14337.9%51.9%550.7%4046
$62.00Jul 13Aug 21293.1%46.9%524.6%441.3K
$62.50Jul 13Jul 31304.9%50.9%499.2%7287
$44.00Jul 13Aug 14301.9%50.6%496.4%342
$45.00Jul 13Aug 21267.3%47.6%462.0%1.5K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 199 found (best R:R 17.18, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$60.00Jul 27$0.11$1.89$0.1117.18$58.11
$57.00$58.00Jul 27$0.10$0.90$0.109.00$57.10
$59.00$60.00Aug 7$0.11$0.89$0.118.09$59.11
$60.00$61.00Aug 21$0.13$0.87$0.136.69$60.13
$58.00$59.00Aug 7$0.14$0.86$0.146.14$58.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Jul 31$0.10$0.90$0.109.00$45.90
$45.00$44.00Aug 14$0.11$0.89$0.118.09$44.89
$48.00$46.00Jul 27$0.24$1.76$0.247.33$47.76
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$46.00$45.00Aug 14$0.15$0.85$0.155.67$45.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 272 found (best R:R 15.67, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.38$1.38$0.1211.50$46.38
$46.00$48.00Jul 22$1.83$1.83$0.1710.76$47.83
$48.00$49.00Jul 20$0.90$0.90$0.109.00$48.90
$45.00$46.00Aug 7$0.88$0.88$0.127.33$45.88
$49.50$50.00Jul 17$0.40$0.40$0.104.00$49.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Jul 20$1.88$1.88$0.1215.67$56.12
$59.00$57.00Jul 22$1.88$1.88$0.1215.67$57.12
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$61.00$60.00Aug 21$0.90$0.90$0.109.00$60.10
$62.00$61.00Aug 21$0.87$0.87$0.136.69$61.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.27, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 13Jul 15$0.08156.5%73.0%
$55.50Jul 13Jul 15$0.08103.0%55.7%
$48.00Jul 13Jul 15$0.10164.4%68.8%
$48.50Jul 13Jul 15$0.10137.5%66.0%
$55.00Jul 13Jul 15$0.1189.4%53.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.05164.4%68.8%
$48.50Jul 13Jul 15$0.08137.5%66.0%
$55.50Jul 13Jul 15$0.08103.0%55.7%
$49.00Jul 13Jul 15$0.10110.7%62.8%
$55.00Jul 13Jul 15$0.1189.4%53.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 297 found (cheapest 1.01% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.14$0.39$0.53$51.97$53.031.01%
$52.00Jul 13$0.40$0.14$0.54$51.46$52.541.03%
$51.50Jul 13$0.80$0.04$0.84$50.66$52.341.61%
$53.00Jul 13$0.05$0.79$0.84$52.16$53.841.61%
$53.50Jul 13$0.03$1.25$1.28$52.22$54.782.45%
$51.00Jul 13$1.27$0.02$1.29$49.71$52.292.47%
$52.50Jul 15$0.75$0.98$1.73$50.77$54.233.31%
$52.00Jul 15$1.02$0.74$1.76$50.24$53.763.37%
$50.50Jul 13$1.77$0.01$1.78$48.72$52.283.41%
$54.00Jul 13$0.02$1.76$1.78$52.22$55.783.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.13% of stock, avg 4.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.50$51.50Jul 13$0.03$0.04$0.07$51.43$53.57
$53.00$51.50Jul 13$0.05$0.04$0.09$51.41$53.09
$53.50$52.00Jul 13$0.03$0.14$0.17$51.83$53.67
$52.50$51.50Jul 13$0.14$0.04$0.18$51.32$52.68
$53.00$52.00Jul 13$0.05$0.14$0.19$51.81$53.19
$52.50$52.00Jul 13$0.14$0.14$0.28$51.72$52.78
$54.50$50.00Jul 15$0.19$0.21$0.40$49.60$54.90
$54.50$50.50Jul 15$0.19$0.28$0.47$50.03$54.97
$54.00$50.00Jul 15$0.27$0.21$0.48$49.52$54.48
$54.00$50.50Jul 15$0.27$0.28$0.55$49.95$54.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 8.09, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
51/5253/54Aug 21$0.89$0.118.09$51.11$53.89
53/5455/56Aug 21$0.89$0.118.09$53.11$55.89
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.86$0.146.14$48.14$50.86
52/5354/55Aug 21$0.86$0.146.14$52.14$54.86
48/4951/52Aug 21$0.85$0.155.67$48.15$51.85
50/5153/54Aug 21$0.84$0.165.25$50.16$53.84
53/5456/57Aug 21$0.83$0.174.88$53.17$56.83
51/5254/55Aug 21$0.82$0.184.56$51.18$54.82
52/5355/56Aug 21$0.82$0.184.56$52.18$55.82

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
$47.00$48.00$49.00Jul 20$0.05$0.9519.00
$43.00$44.00$45.00Jul 24$0.05$0.9519.00
$56.00$57.00$58.00Jul 27$0.05$0.9519.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$47.00$48.00$49.00Jul 22$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.09$0.9110.11
$50.00$50.50$51.00Jul 20$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. 170 found (best net $-0.08, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$58.00$60.001:2Jul 27-$0.07$1.93
$60.50$61.501:2Jul 22-$0.05$0.95
$59.00$60.001:2Jul 22-$0.08$0.92
$57.00$58.001:2Jul 27-$0.19$0.81
$56.00$57.001:2Jul 27-$0.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.08$2.92
$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-$0.18$1.82
$44.00$43.001:2Jul 22-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 137 found (best yield 5.13%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.680.491.4%5.13%6.56%31.0K
$52.50Aug 14$2.630.510.5%5.03%5.51%5187
$53.00Aug 14$2.390.481.4%4.57%6.01%5984
$52.50Aug 7$2.330.510.5%4.46%4.94%886
$54.00Aug 21$2.260.443.4%4.33%7.67%1375.9K
$53.50Aug 14$2.180.462.4%4.17%6.56%5544
$53.00Aug 7$2.100.481.4%4.02%5.45%48218
$54.00Aug 14$1.980.433.4%3.79%7.14%342.1K
$52.50Jul 31$1.970.500.5%3.77%4.25%9--
$55.00Aug 21$1.890.395.3%3.62%8.88%10411.7K

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 36,740
Total Puts 31,592
Put/Call Ratio 0.86
Net Difference 5,148

Prior's Put/Call Breakdown

Total Calls 36,327
Total Puts 21,104
Put/Call Ratio 0.58
Net Difference 15,223

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