Tour v341
SLV
iShares Silver Trust
$50.50 -3.28%
7/16 10:05

Option Volume

Detail
Current (07/16 10:05am) 52,247
Calls: 25,923 (50%)
Puts: 26,324 (50%)
Prior (07/15) 32,140
Calls: 15,670 (49%)
Puts: 16,470 (51%)
Current vs Prior +62.56%
Calls: +65.43% (Calls)
Puts: +59.83% (Puts)
Prior 7-Day Total 1,847,972
Calls: 1,086,642 (59%)
Puts: 761,330 (41%)
Prior 7-Day Average 263,996
Calls: 155,234 (59%)
Puts: 108,761 (41%)
Current vs Prior 7-Day Avg -80.21%
Calls: -83.30%
Puts: -75.80%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/16 10:05am) $5.26M
Calls: $1.94M (37%)
Puts: $3.32M (63%)
Prior (07/15) $3.76M
Calls: $2.06M (55%)
Puts: $1.70M (45%)
Current vs Prior +40.04%
Calls: -5.80%
Puts: +95.65%
Prior 7-Day Total $249.10M
Calls: $131.78M (53%)
Puts: $117.32M (47%)
Prior 7-Day Average $35.59M
Calls: $18.83M (53%)
Puts: $16.76M (47%)
Current vs Prior 7-Day Avg -85.22%
Calls: -89.70%
Puts: -80.19%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:05am) 1.02
Prior (07/15) 1.05
Current vs Prior -3.39%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +43.87%
Sentiment BEARISH

Open Interest

Detail
Current (07/16 10:05am) 2,117,949
Calls: 1,471,159 (69%)
Puts: 646,790 (31%)
Prior (07/15) 2,159,191
Calls: 1,484,254 (69%)
Puts: 674,937 (31%)
Current vs Prior -1.91%
Prior 7-Day Total 14,301,755
Calls: 9,789,297 (68%)
Puts: 4,512,458 (32%)
Prior 7-Day Average 2,043,107
Calls: 1,398,471 (68%)
Puts: 644,636 (32%)
Current vs Prior 7-Day Avg +3.66%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.32% | 3.39%2.32% | 5.41%2.32% | 12.12%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -27.57% | -14.18%-27.57% | -5.61%+128.23% | +3.39%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -22.11% | -17.78%-33.71% | -11.51%-42.15% | -3.66%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -27.57% | -14.18%-27.57% | -5.61%+128.23% | +3.39%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 6.01% | 9.37%
Calls: 5.00% | 8.14%
Puts: 7.02% | 10.59%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -34.03% | -3.40%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -47.03% | +2.93%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.32M). Above-average activity with volume up 63% vs prior. Slightly bearish P/C ratio of 1.02. Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
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
10:05BEARISHNEUTRALBEARISH
10:00BEARISHNEUTRALBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 419 of results (avg 4.9%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Jul 317.707.85$7.781.9%--0.9126
$40.50Jul 179.9010.10$10.002.0%--0.9957
$41.00Jul 179.409.60$9.502.1%--0.9946
$41.50Jul 178.909.10$9.002.2%--1.0019
$50.00Jul 170.870.89$0.882.3%1800.6414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 289.8510.00$9.931.5%70.84120
$59.00Aug 78.608.75$8.681.7%--0.8943
$58.50Aug 288.558.70$8.631.7%--0.8021
$58.00Aug 288.108.25$8.181.8%--0.79126
$58.00Aug 77.707.85$7.781.9%10.8752

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 152 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 170.050.06$0.0616.7%3570.0712.0K
$54.50Jul 200.050.06$0.0616.7%450.06267
$60.00Jul 240.050.06$0.0616.7%320.036.7K
$60.50Jul 240.050.06$0.0616.7%--0.035.1K
$59.00Jul 240.060.07$0.0714.3%80.04691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%3280.0713.5K
$46.00Jul 220.120.14$0.1315.4%30.0869
$49.00Jul 170.130.15$0.1414.3%1.6K0.1613.8K
$45.00Jul 240.140.16$0.1513.3%290.081.7K
$46.50Jul 220.150.18$0.1618.8%90.1039

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 268 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.408.65$8.532.9%--1.0012
$43.00Jul 207.407.65$7.533.3%--1.0030
$44.00Jul 206.406.65$6.533.8%--1.0021
$45.00Jul 205.405.65$5.534.5%--1.0016
$41.00Jul 249.459.70$9.572.6%--1.0022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.404.65$4.535.5%1531.009.1K
$55.50Jul 174.905.15$5.035.0%61.008.8K
$56.00Jul 175.405.65$5.534.5%121.0022.9K
$56.50Jul 175.906.15$6.034.1%171.003.2K
$57.00Jul 176.406.65$6.533.8%271.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 48.9K, top 4.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.351.41$1.384.3%4.8K0.3545
$56.00Jul 170.020.03$0.0333.3%2.2K0.039.1K
$52.00Jul 170.130.14$0.147.1%1.3K0.172.1K
$52.50Jul 240.590.61$0.603.3%1.2K0.291.4K
$50.50Jul 170.580.61$0.605.0%8780.5140
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.360.38$0.375.4%3.5K0.3639.4K
$50.00Aug 212.452.53$2.493.2%3.2K0.4519.8K
$45.00Jul 310.350.37$0.365.6%3.0K0.139.9K
$45.50Jul 170.010.03$0.02100.0%2.0K0.02379
$49.00Jul 170.130.15$0.1414.3%1.6K0.1613.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 75.1%, max 207.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7154.8%56.9%172.2%--69
$42.00Jul 17Aug 7138.8%54.0%157.1%--41
$59.00Jul 17Aug 28116.8%45.9%154.3%84.1K
$58.50Jul 17Aug 28111.3%45.8%142.9%7917
$60.00Jul 17Aug 28112.0%46.8%139.5%28653.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28154.8%50.4%207.1%24.7K
$42.00Jul 17Aug 28138.8%49.3%181.6%72.3K
$59.00Jul 17Aug 28116.8%45.9%154.3%24.6K
$58.50Jul 17Aug 28111.3%45.8%142.9%221.3K
$60.00Jul 17Aug 28112.0%46.8%139.5%2143.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 209 found (best R:R 9.00, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.12$0.88$0.127.33$58.12
$57.00$58.00Aug 21$0.14$0.86$0.146.14$57.14
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$56.00$56.50Aug 28$0.10$0.40$0.104.00$56.10
$53.50$54.00Jul 29$0.11$0.39$0.113.55$53.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.10$0.90$0.109.00$41.90
$46.00$45.00Jul 29$0.11$0.89$0.118.09$45.89
$44.00$43.00Aug 14$0.11$0.89$0.118.09$43.89
$47.00$46.00Jul 27$0.13$0.87$0.136.69$46.87
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 269 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 7$0.87$0.87$0.136.69$44.87
$47.50$48.50Jul 22$0.86$0.86$0.146.14$48.36
$45.00$46.00Jul 31$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 7$0.85$0.85$0.155.67$45.85
$45.00$46.00Aug 14$0.80$0.80$0.204.00$45.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 7$0.90$0.90$0.109.00$58.10
$59.00$58.00Aug 21$0.90$0.90$0.109.00$58.10
$60.00$59.00Aug 28$0.88$0.88$0.127.33$59.12
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$56.00$55.00Aug 21$0.82$0.82$0.184.56$55.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 34 found (avg debit $0.17, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Jul 17Jul 24$0.07154.8%67.8%
$53.50Jul 17Jul 20$0.0760.2%41.3%
$53.00Jul 17Jul 20$0.0956.2%40.3%
$47.00Jul 17Jul 20$0.1067.2%47.9%
$52.50Jul 17Jul 20$0.1253.4%38.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0560.2%41.3%
$54.00Jul 17Jul 20$0.0566.1%42.4%
$47.00Jul 17Jul 20$0.0767.2%47.9%
$53.00Jul 17Jul 20$0.0856.2%40.3%
$47.50Jul 17Jul 20$0.0962.8%45.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 264 found (cheapest 2.32% of stock, avg 10.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.60$0.57$1.17$49.33$51.672.32%
$51.00Jul 17$0.38$0.86$1.24$49.76$52.242.46%
$50.00Jul 17$0.88$0.37$1.25$48.75$51.252.48%
$51.50Jul 17$0.23$1.21$1.44$50.06$52.942.85%
$49.50Jul 17$1.25$0.22$1.47$48.03$50.972.91%
$50.50Jul 20$0.86$0.85$1.71$48.79$52.213.39%
$51.00Jul 20$0.62$1.11$1.73$49.27$52.733.43%
$49.00Jul 17$1.63$0.14$1.77$47.23$50.773.50%
$50.00Jul 20$1.14$0.63$1.77$48.23$51.773.50%
$52.00Jul 17$0.14$1.65$1.79$50.21$53.793.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.30% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Jul 17$0.06$0.09$0.15$48.35$53.15
$52.50$48.50Jul 17$0.09$0.09$0.18$48.32$52.68
$53.00$49.00Jul 17$0.06$0.14$0.20$48.80$53.20
$52.00$48.50Jul 17$0.14$0.09$0.23$48.27$52.23
$52.50$49.00Jul 17$0.09$0.14$0.23$48.77$52.73
$52.00$49.00Jul 17$0.14$0.14$0.28$48.72$52.28
$53.00$49.50Jul 17$0.06$0.22$0.28$49.22$53.28
$52.50$49.50Jul 17$0.09$0.22$0.31$49.19$52.81
$51.50$48.50Jul 17$0.23$0.09$0.32$48.18$51.82
$52.00$49.50Jul 17$0.14$0.22$0.36$49.14$52.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
44/4547/48Aug 14$0.89$0.118.09$44.11$47.89
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
50/5152/53Aug 21$0.88$0.127.33$50.12$52.88
52/5355/56Aug 21$0.88$0.127.33$52.12$55.88
46/4748/49Aug 14$0.87$0.136.69$46.13$48.87
47/4849/50Aug 14$0.87$0.136.69$47.13$49.87
49/5051/52Aug 21$0.87$0.136.69$49.13$51.87
43/4446/47Aug 14$0.86$0.146.14$43.14$46.86
51/5253/54Aug 21$0.86$0.146.14$51.14$53.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Jul 31$0.06$0.9415.67
$48.00$49.00$50.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$44.00$45.00$46.00Jul 31$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Jul 29$0.05$0.9519.00
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$56.00$57.00$58.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$48.00$49.00$50.00Aug 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. 166 found (best net $-0.09, 166 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Jul 27-$0.06$0.94
$59.00$60.001:2Jul 29-$0.08$0.92
$58.00$59.001:2Jul 27-$0.09$0.91
$45.00$48.001:2Aug 21-$2.13$0.87
$57.00$58.001:2Jul 29-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.09$2.91
$49.00$47.001:2Jul 29-$0.03$1.97
$47.00$46.001:2Jul 20$0.00$1.00
$45.00$44.001:2Jul 24-$0.05$0.95
$43.00$42.001:2Jul 27-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 164 found (best yield 6.04%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.530.0%6.04%6.04%436
$51.00Aug 28$2.850.501.0%5.64%6.63%336
$51.50Aug 28$2.620.482.0%5.19%7.17%--35
$51.00Aug 21$2.590.501.0%5.13%6.12%53293
$50.50Aug 14$2.550.520.0%5.05%5.05%1341
$52.00Aug 28$2.410.453.0%4.77%7.74%151
$51.00Aug 14$2.300.491.0%4.55%5.54%954
$52.50Aug 28$2.210.434.0%4.38%8.34%--66
$50.50Aug 7$2.200.520.0%4.36%4.36%4438
$52.00Aug 21$2.160.443.0%4.28%7.25%511.7K

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 25,923
Total Puts 26,324
Put/Call Ratio 1.02
Net Difference -401

Prior's Put/Call Breakdown

Total Calls 15,670
Total Puts 16,470
Put/Call Ratio 1.05
Net Difference -800

Prior 7-Day Put/Call Summary

Total Calls 1,086,642
Total Puts 761,330
Average Put/Call Ratio 0.71
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