Tour v323
SLV
iShares Silver Trust
$52.38 -2.91%
7/13 10:50

Option Volume

Detail
Current (07/13 10:50am) 76,280
Calls: 40,433 (53%)
Puts: 35,847 (47%)
Prior (07/10) 61,712
Calls: 39,181 (63%)
Puts: 22,531 (37%)
Current vs Prior +23.61%
Calls: +3.20% (Calls)
Puts: +59.10% (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 -72.31%
Calls: -76.34%
Puts: -65.71%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13 10:50am) $10.22M
Calls: $5.57M (54%)
Puts: $4.66M (46%)
Prior (07/10) $5.40M
Calls: $3.63M (67%)
Puts: $1.77M (33%)
Current vs Prior +89.14%
Calls: +53.31%
Puts: +162.48%
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 -77.39%
Calls: -73.83%
Puts: -80.54%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13 10:50am) 0.89
Prior (07/10) 0.57
Current vs Prior +54.17%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +42.17%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/13 10:50am) 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 1.45% | 3.76%4.89% | 7.01%3.76% | 12.41%
Prior 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs Prior -38.85% | -1.98%+339.47% | +48.24%-1.98% | +2.37%
Prior 7-Day Avg 2.97% | 4.19%3.24% | 6.07%5.25% | 13.06%
Current vs 7-Day Avg -51.13% | -10.33%+51.07% | +15.40%-28.38% | -4.96%
Prior 7-Day Eod 2.37% | 3.84%1.11% | 4.73%3.84% | 12.12%
Current vs 7-Day Eod -38.85% | -1.98%+339.47% | +48.24%-1.98% | +2.37%
Sentiment BULLISHBEARISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 8.77% | 6.04%
Calls: 10.64% | 6.60%
Puts: 6.90% | 5.49%
Prior 8.57% | 11.93%
Calls: 8.64% | 9.92%
Puts: 8.51% | 13.95%
Current vs Prior +2.33% | -49.37%
Prior 7-Day Avg 11.30% | 10.59%
Calls: 11.89% | 9.83%
Puts: 10.70% | 11.35%
Current vs 7-Day Avg -22.37% | -42.98%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. P/C ratio rising 54% - 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
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
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 409 of results (avg 5.5%, best 2.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.5510.80$10.682.3%--0.9211
$42.00Jul 3110.4510.70$10.582.4%--0.9316
$42.00Jul 2410.3510.60$10.482.4%--1.0052
$42.00Jul 1710.3010.55$10.432.4%--1.0024
$42.00Jul 2010.3010.55$10.432.4%1001.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 1710.0510.25$10.152.0%--0.99764
$62.00Jul 209.559.75$9.652.1%--0.9820
$61.50Jul 179.059.25$9.152.2%--0.981.8K
$61.00Jul 248.608.80$8.702.3%40.95266
$61.00Jul 178.558.75$8.652.3%50.982.7K

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 150.050.06$0.0616.7%1730.06443
$58.00Jul 170.060.07$0.0714.3%1270.057.7K
$55.50Jul 150.070.08$0.0812.5%1700.08180
$57.50Jul 170.070.08$0.0812.5%8280.065.8K
$57.00Jul 170.090.10$0.1010.0%3340.073.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Jul 150.050.06$0.0616.7%60.0449
$47.50Jul 150.060.07$0.0714.3%630.0544
$42.00Jul 240.070.08$0.0812.5%250.0315
$52.00Jul 130.090.10$0.1010.0%6.4K0.26474
$49.00Jul 150.100.12$0.1118.2%5250.09770

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 309 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 1310.2510.50$10.382.4%2201.0016
$42.50Jul 139.7510.00$9.882.5%1641.008
$43.00Jul 139.259.50$9.382.7%1911.0026
$43.50Jul 138.759.00$8.882.8%2051.0028
$44.00Jul 138.258.50$8.383.0%2301.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.50Jul 139.009.25$9.132.7%380.99--
$59.00Jul 136.506.75$6.633.8%50.9941
$59.50Jul 137.007.25$7.133.5%160.993
$60.00Jul 137.507.75$7.633.3%180.9932
$60.00Jul 157.507.75$7.633.3%10.9920

Most actively traded options today. High liquidity = easy entry/exit. 534 active (total vol 67.5K, top 6.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 130.040.06$0.0540.0%3.6K0.16275
$52.50Jul 130.160.18$0.1711.8%3.2K0.4182
$53.50Jul 130.020.03$0.0333.3%1.2K0.07482
$54.00Jul 170.490.52$0.515.9%1.2K0.299.7K
$53.00Jul 150.550.58$0.565.4%1.1K0.39120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 130.090.10$0.1010.0%6.4K0.26474
$52.50Jul 130.280.30$0.296.9%3.2K0.59693
$52.00Jul 150.650.69$0.676.0%1.9K0.42483
$50.00Aug 211.851.95$1.905.3%1.8K0.3515.6K
$52.00Jul 170.930.99$0.966.2%1.7K0.448.1K

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 232.1%, max 569.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 13Aug 7382.3%57.1%569.8%22027
$62.00Jul 13Aug 21295.0%46.4%536.3%3913.3K
$43.00Jul 13Aug 7347.2%55.4%526.9%19137
$62.50Jul 13Jul 31307.0%50.4%508.6%2175
$44.00Jul 13Aug 7310.1%53.7%477.2%23097
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 13Aug 14347.2%52.8%557.3%4046
$62.00Jul 13Aug 21295.0%46.4%536.3%461.3K
$62.50Jul 13Jul 31307.0%50.4%508.6%7487
$44.00Jul 13Aug 14310.1%51.5%502.0%1342
$45.00Jul 13Aug 21274.9%48.5%466.7%1.5K7.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 8.52, avg 2.01)

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
$60.00$61.00Aug 21$0.12$0.88$0.127.33$60.12
$61.00$62.00Aug 21$0.12$0.88$0.127.33$61.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$46.00Jul 27$0.21$1.79$0.218.52$47.79
$46.00$45.00Aug 7$0.12$0.88$0.127.33$45.88
$46.00$45.00Aug 14$0.14$0.86$0.146.14$45.86
$49.00$48.00Jul 27$0.18$0.82$0.184.56$48.82
$47.00$46.00Aug 14$0.18$0.82$0.184.56$46.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 274 found (best R:R 15.67, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$46.50Jul 24$1.40$1.40$0.1014.00$46.40
$46.00$48.00Jul 22$1.86$1.86$0.1413.29$47.86
$44.00$45.00Jul 31$0.90$0.90$0.109.00$44.90
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$48.00Aug 21$2.43$2.43$0.574.26$47.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$57.00Jul 22$1.88$1.88$0.1215.67$57.12
$58.00$56.00Jul 20$1.85$1.85$0.1512.33$56.15
$57.00$56.00Jul 22$0.90$0.90$0.109.00$56.10
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 7$0.88$0.88$0.127.33$59.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.25, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.00Jul 13Jul 15$0.07146.6%71.2%
$55.50Jul 13Jul 15$0.07101.6%52.1%
$46.50Jul 13Jul 17$0.10211.3%69.1%
$48.50Jul 13Jul 15$0.10131.1%68.2%
$49.00Jul 13Jul 15$0.10115.6%64.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 13Jul 15$0.06162.0%76.8%
$48.00Jul 13Jul 15$0.06146.6%71.2%
$55.50Jul 13Jul 15$0.07101.6%52.1%
$56.00Jul 13Jul 15$0.07115.1%54.2%
$57.50Jul 13Jul 17$0.07154.0%54.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 301 found (cheapest 0.88% of stock, avg 10.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.50Jul 13$0.17$0.29$0.46$52.04$52.960.88%
$52.00Jul 13$0.47$0.10$0.57$51.43$52.571.09%
$53.00Jul 13$0.05$0.66$0.71$52.29$53.711.36%
$51.50Jul 13$0.89$0.03$0.92$50.58$52.421.76%
$53.50Jul 13$0.03$1.13$1.16$52.34$54.662.21%
$51.00Jul 13$1.36$0.02$1.38$49.62$52.382.63%
$54.00Jul 13$0.02$1.63$1.65$52.35$55.653.15%
$52.50Jul 15$0.78$0.91$1.69$50.81$54.193.23%
$52.00Jul 15$1.06$0.67$1.73$50.27$53.733.30%
$53.00Jul 15$0.56$1.21$1.77$51.23$54.773.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.11% of stock, avg 4.64%)

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$0.05$0.03$0.08$51.42$53.08
$53.50$52.00Jul 13$0.03$0.10$0.13$51.87$53.63
$53.00$52.00Jul 13$0.05$0.10$0.15$51.85$53.15
$52.50$51.50Jul 13$0.17$0.03$0.20$51.30$52.70
$52.50$52.00Jul 13$0.17$0.10$0.27$51.73$52.77
$54.50$50.00Jul 15$0.18$0.19$0.37$49.63$54.87
$54.50$50.50Jul 15$0.18$0.26$0.44$50.06$54.94
$54.00$50.00Jul 15$0.26$0.19$0.45$49.55$54.45
$54.00$50.50Jul 15$0.26$0.26$0.52$49.98$54.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 101 found (best R:R 8.09, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
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
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
48/4950/51Aug 21$0.87$0.136.69$48.13$50.87
53/5456/57Aug 21$0.86$0.146.14$53.14$56.86
52/5354/55Aug 21$0.85$0.155.67$52.15$54.85
49/5052/53Aug 21$0.83$0.174.88$49.17$52.83
50/5153/54Aug 21$0.83$0.174.88$50.17$53.83
48/4951/52Aug 21$0.82$0.184.56$48.18$51.82
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. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$43.00$44.00$45.00Jul 31$0.05$0.9519.00
$44.00$45.00$46.00Aug 7$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$58.00$59.00$60.00Aug 21$0.05$0.9519.00
$53.00$54.00$55.00Jul 27$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Aug 21$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$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. 178 found (best net $-0.12, 173 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.50$61.501:2Jul 22-$0.05$0.95
$61.00$62.001:2Jul 13-$0.07$0.93
$59.00$60.001:2Jul 22-$0.08$0.92
$58.00$59.001:2Jul 27-$0.14$0.86
$59.00$60.001:2Jul 27-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.12$2.88
$47.00$45.001:2Jul 20-$0.01$1.99
$48.00$46.001:2Jul 27-$0.07$1.93
$52.00$50.001:2Jul 27-$0.20$1.80
$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. 139 found (best yield 5.17%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Aug 21$2.710.491.2%5.17%6.36%31.0K
$52.50Aug 14$2.690.520.2%5.14%5.36%5287
$53.00Aug 14$2.450.491.2%4.68%5.86%5984
$52.50Aug 7$2.390.520.2%4.56%4.79%4786
$54.00Aug 21$2.280.443.1%4.35%7.45%1375.9K
$53.50Aug 14$2.220.462.1%4.24%6.38%5544
$53.00Aug 7$2.150.481.2%4.10%5.29%88218
$54.00Aug 14$2.050.443.1%3.91%7.01%352.1K
$52.50Jul 31$2.030.510.2%3.88%4.10%16--
$53.50Aug 7$1.920.452.1%3.67%5.80%43558

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 40,433
Total Puts 35,847
Put/Call Ratio 0.89
Net Difference 4,586

Prior's Put/Call Breakdown

Total Calls 39,181
Total Puts 22,531
Put/Call Ratio 0.57
Net Difference 16,650

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