Tour v330
SLV
iShares Silver Trust
$53.36 +2.30%
7/14 10:00

Option Volume

Detail
Current (07/14 10:00am) 40,177
Calls: 23,143 (58%)
Puts: 17,034 (42%)
Prior (07/13) 34,068
Calls: 16,617 (49%)
Puts: 17,451 (51%)
Current vs Prior +17.93%
Calls: +39.27% (Calls)
Puts: -2.39% (Puts)
Prior 7-Day Total 1,967,099
Calls: 1,192,622 (61%)
Puts: 774,477 (39%)
Prior 7-Day Average 281,014
Calls: 170,374 (61%)
Puts: 110,639 (39%)
Current vs Prior 7-Day Avg -85.70%
Calls: -86.42%
Puts: -84.60%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:00am) $7.25M
Calls: $3.16M (44%)
Puts: $4.09M (56%)
Prior (07/13) $4.71M
Calls: $2.54M (54%)
Puts: $2.18M (46%)
Current vs Prior +53.82%
Calls: +24.72%
Puts: +87.73%
Prior 7-Day Total $346.26M
Calls: $146.84M (42%)
Puts: $199.42M (58%)
Prior 7-Day Average $49.47M
Calls: $20.98M (42%)
Puts: $28.49M (58%)
Current vs Prior 7-Day Avg -85.34%
Calls: -84.92%
Puts: -85.65%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/14 10:00am) 0.74
Prior (07/13) 1.05
Current vs Prior -29.91%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +10.58%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/14 10:00am) 2,094,099
Calls: 1,444,469 (69%)
Puts: 649,630 (31%)
Prior (07/13) 2,062,939
Calls: 1,419,241 (69%)
Puts: 643,698 (31%)
Current vs Prior +1.51%
Prior 7-Day Total 13,252,691
Calls: 8,990,323 (68%)
Puts: 4,262,368 (32%)
Prior 7-Day Average 1,893,241
Calls: 1,284,331 (68%)
Puts: 608,909 (32%)
Current vs Prior 7-Day Avg +10.61%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.79% | 4.03%4.03% | 6.20%2.79% | 11.94%
Prior 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs Prior -24.14% | -14.22%-14.22% | -8.60%-24.14% | -3.16%
Prior 7-Day Avg 3.10% | 4.32%3.53% | 6.21%4.94% | 12.91%
Current vs 7-Day Avg -9.99% | -6.79%+14.22% | -0.19%-43.44% | -7.54%
Prior 7-Day Eod 3.68% | 4.70%4.70% | 6.79%3.68% | 12.33%
Current vs 7-Day Eod -24.14% | -14.22%-14.22% | -8.60%-24.14% | -3.16%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.16% | 4.17%
Calls: 7.32% | 4.35%
Puts: 2.99% | 4.00%
Prior 12.61% | 7.30%
Calls: 14.44% | 4.20%
Puts: 10.78% | 10.40%
Current vs Prior -59.08% | -42.88%
Prior 7-Day Avg 10.78% | 9.68%
Calls: 11.25% | 8.77%
Puts: 10.32% | 10.60%
Current vs 7-Day Avg -52.15% | -56.94%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (1,444,469 calls vs 649,630 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 434 of results (avg 5.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 218.959.15$9.052.2%--0.882.1K
$47.00Jul 316.706.85$6.782.2%--0.8955
$45.00Aug 148.809.00$8.902.2%360.9036
$43.00Aug 710.5510.80$10.682.3%110.9411
$43.00Jul 3110.4510.70$10.582.4%--0.9628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.00Aug 2110.8011.05$10.932.3%1.6K0.872.4K
$64.00Jul 1710.5010.75$10.632.4%131.002.0K
$63.50Jul 2410.0510.30$10.182.5%--0.9352
$63.50Jul 1710.0010.25$10.132.5%--1.001.3K
$63.00Aug 219.9010.15$10.032.5%260.854.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 143 found (avg $0.53, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 170.050.06$0.0616.7%200.056.6K
$57.50Jul 170.060.07$0.0714.3%60.065.4K
$57.00Jul 170.080.09$0.0911.1%1.3K0.083.5K
$55.00Jul 150.100.11$0.119.1%5480.152.3K
$56.50Jul 170.110.13$0.1216.7%820.11855
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.50Jul 150.050.06$0.0616.7%2500.061.6K
$48.50Jul 170.050.06$0.0616.7%230.042.1K
$49.00Jul 170.070.08$0.0812.5%710.0613.4K
$51.50Jul 150.110.12$0.128.3%840.13898
$50.00Jul 170.120.13$0.137.7%3940.1040.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 1710.3010.55$10.432.4%--1.0056
$43.50Jul 159.7510.00$9.882.5%451.0036
$44.00Jul 159.259.50$9.382.7%181.0030
$44.50Jul 158.759.00$8.882.8%181.0020
$45.00Jul 158.258.50$8.383.0%--1.0031
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Jul 154.504.75$4.635.4%11.0012
$60.00Jul 156.506.75$6.633.8%221.00--
$59.50Jul 176.006.25$6.134.1%--1.001.3K
$60.00Jul 176.506.75$6.633.8%421.0025.7K
$60.50Jul 177.007.25$7.133.5%31.003.9K

Most actively traded options today. High liquidity = easy entry/exit. 445 active (total vol 37.3K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 170.650.69$0.676.0%2.8K0.4110.0K
$53.50Jul 150.530.55$0.543.7%1.6K0.482.1K
$54.00Jul 150.320.36$0.3411.8%1.4K0.351.8K
$57.00Jul 170.080.09$0.0911.1%1.3K0.083.5K
$60.00Aug 210.920.98$0.956.3%1.2K0.2375.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 150.030.04$0.0425.0%1.8K0.048.8K
$64.00Aug 2110.8011.05$10.932.3%1.6K0.872.4K
$43.00Aug 280.410.43$0.424.8%1.5K0.091.1K
$51.00Jul 150.070.09$0.0825.0%1.3K0.098.9K
$52.00Jul 170.410.43$0.424.8%1.2K0.278.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 85 strikes (avg 61.5%, max 222.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 7159.1%54.6%191.3%5734
$44.00Jul 15Aug 14126.2%50.2%151.5%3648
$64.00Jul 15Aug 28116.2%46.9%147.9%441
$45.00Jul 15Aug 21112.9%47.4%138.1%--2.2K
$63.00Jul 15Aug 28107.2%46.2%132.2%440
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 15Aug 28159.1%49.3%222.8%1.5K1.3K
$44.00Jul 15Aug 28126.2%47.5%165.3%1151
$45.00Jul 15Aug 28112.9%46.5%142.8%10164
$46.00Jul 15Aug 2899.8%45.6%118.7%--181
$47.50Jul 15Aug 2887.3%44.2%97.6%3592

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 229 found (best R:R 20.43, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$59.00Jul 27$0.15$1.35$0.159.00$57.65
$61.00$62.00Aug 21$0.11$0.89$0.118.09$61.11
$62.00$63.00Aug 21$0.11$0.89$0.118.09$62.11
$62.00$63.00Aug 28$0.12$0.88$0.127.33$62.12
$58.00$59.00Jul 29$0.13$0.87$0.136.69$58.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$45.00Jul 27$0.14$2.86$0.1420.43$47.86
$49.00$48.00Jul 27$0.13$0.87$0.136.69$48.87
$45.00$44.00Aug 28$0.13$0.87$0.136.69$44.87
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$52.00$44.00Jul 29$1.09$6.91$1.096.34$50.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 306 found (best R:R 14.91, avg 1.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.00$49.50Jul 22$3.28$3.28$0.2214.91$49.28
$46.50$48.00Aug 7$1.30$1.30$0.206.50$47.80
$46.00$47.00Aug 14$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 14$0.85$0.85$0.155.67$47.85
$49.50$51.00Jul 22$1.26$1.26$0.245.25$50.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$56.00Jul 20$2.79$2.79$0.2113.29$56.21
$59.00$57.00Jul 22$1.83$1.83$0.1710.76$57.17
$60.00$59.00Aug 7$0.90$0.90$0.109.00$59.10
$63.00$62.00Aug 7$0.90$0.90$0.109.00$62.10
$61.00$60.00Aug 21$0.88$0.88$0.127.33$60.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.18, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 15Jul 17$0.0561.2%50.5%
$57.00Jul 15Jul 17$0.0660.2%48.6%
$63.50Jul 17Jul 24$0.0682.0%56.7%
$48.50Jul 15Jul 17$0.0778.1%60.6%
$49.00Jul 15Jul 17$0.0771.1%59.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Jul 15Jul 17$0.0671.1%59.0%
$49.50Jul 15Jul 17$0.0669.4%55.8%
$56.50Jul 15Jul 17$0.0753.3%47.6%
$57.00Jul 15Jul 17$0.0760.2%48.6%
$50.00Jul 15Jul 17$0.0965.6%54.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 285 found (cheapest 2.27% of stock, avg 11.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.50Jul 15$0.54$0.67$1.21$52.29$54.712.27%
$53.00Jul 15$0.82$0.45$1.27$51.73$54.272.38%
$54.00Jul 15$0.34$0.98$1.32$52.68$55.322.47%
$52.50Jul 15$1.18$0.30$1.48$51.02$53.982.77%
$54.50Jul 15$0.20$1.32$1.52$52.98$56.022.85%
$52.00Jul 15$1.58$0.18$1.76$50.24$53.763.30%
$55.00Jul 15$0.11$1.75$1.86$53.14$56.863.49%
$53.50Jul 17$0.88$1.00$1.88$51.62$55.383.52%
$53.00Jul 17$1.15$0.77$1.92$51.08$54.923.60%
$54.00Jul 17$0.67$1.27$1.94$52.06$55.943.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 280 found (cheapest 0.26% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.50$51.00Jul 15$0.06$0.08$0.14$50.86$55.64
$55.50$51.50Jul 15$0.06$0.12$0.18$51.32$55.68
$55.00$51.00Jul 15$0.11$0.08$0.19$50.81$55.19
$55.00$51.50Jul 15$0.11$0.12$0.23$51.27$55.23
$55.50$52.00Jul 15$0.06$0.18$0.24$51.76$55.74
$54.50$51.00Jul 15$0.20$0.08$0.28$50.72$54.78
$55.00$52.00Jul 15$0.11$0.18$0.29$51.71$55.29
$54.50$51.50Jul 15$0.20$0.12$0.32$51.18$54.82
$55.50$52.50Jul 15$0.06$0.30$0.36$52.14$55.86
$54.50$52.00Jul 15$0.20$0.18$0.38$51.62$54.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 9.00, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
54/5556/57Aug 21$0.87$0.136.69$54.13$56.87
50/5152/53Aug 21$0.85$0.155.67$50.15$52.85
54/5556/57Jul 27$0.84$0.165.25$54.16$56.84
48/4951/52Aug 21$0.84$0.165.25$48.16$51.84
51/5254/55Aug 21$0.84$0.165.25$51.16$54.84
52/5355/56Aug 21$0.83$0.174.88$52.17$55.83
49/5052/53Aug 21$0.81$0.194.26$49.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$57.00$58.00$59.00Aug 21$0.06$0.9415.67
$47.00$48.00$49.00Jul 20$0.07$0.9313.29
$58.00$59.00$60.00Jul 29$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$55.00$56.00$57.00Aug 21$0.05$0.9519.00
$62.00$63.00$64.00Aug 21$0.05$0.9519.00
$43.00$44.00$45.00Aug 28$0.05$0.9519.00
$50.00$51.00$52.00Jul 27$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. 187 found (best net $-0.06, 184 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$61.00$64.001:2Jul 29-$0.06$2.94
$46.00$49.501:2Jul 22-$0.92$2.58
$56.00$58.001:2Jul 29-$0.08$1.92
$57.50$59.001:2Jul 27-$0.11$1.39
$62.00$63.001:2Jul 22-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$59.00$56.001:2Jul 20-$0.10$2.90
$44.00$43.001:2Jul 24$0.00$1.00
$44.00$43.001:2Jul 22-$0.05$0.95
$45.00$44.001:2Jul 24-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 155 found (best yield 5.90%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.50Aug 28$3.150.520.3%5.90%6.17%134
$54.00Aug 28$2.950.501.2%5.53%6.73%1490
$54.50Aug 28$2.740.482.1%5.13%7.27%4284
$54.00Aug 21$2.660.501.2%4.99%6.18%145.9K
$53.50Aug 14$2.610.520.3%4.89%5.15%241
$55.00Aug 28$2.530.463.1%4.74%7.81%168
$54.00Aug 14$2.380.491.2%4.46%5.66%92.1K
$55.50Aug 28$2.340.434.0%4.39%8.40%152
$53.50Aug 7$2.280.510.3%4.27%4.54%2560
$55.00Aug 21$2.240.443.1%4.20%7.27%50713.4K

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 23,143
Total Puts 17,034
Put/Call Ratio 0.74
Net Difference 6,109

Prior's Put/Call Breakdown

Total Calls 16,617
Total Puts 17,451
Put/Call Ratio 1.05
Net Difference -834

Prior 7-Day Put/Call Summary

Total Calls 1,192,622
Total Puts 774,477
Average Put/Call Ratio 0.67
Ratio Trend Falling

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