Tour v342
SLV
iShares Silver Trust
$50.37 -3.52%
7/16 10:15

Option Volume

Detail
Current (07/16 10:15am) 56,822
Calls: 28,452 (50%)
Puts: 28,370 (50%)
Prior (07/15) 37,873
Calls: 17,931 (47%)
Puts: 19,942 (53%)
Current vs Prior +50.03%
Calls: +58.67% (Calls)
Puts: +42.26% (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 -78.48%
Calls: -81.67%
Puts: -73.92%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/16 10:15am) $5.79M
Calls: $2.07M (36%)
Puts: $3.72M (64%)
Prior (07/15) $4.57M
Calls: $2.49M (55%)
Puts: $2.07M (45%)
Current vs Prior +26.82%
Calls: -17.03%
Puts: +79.49%
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 -83.73%
Calls: -89.02%
Puts: -77.79%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/16 10:15am) 1.00
Prior (07/15) 1.11
Current vs Prior -10.34%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +41.26%
Sentiment NEUTRAL

Open Interest

Detail
Current (07/16 10:15am) 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 2.88% | 3.89%2.88% | 5.96%2.88% | 12.21%
Prior 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs Prior -10.00% | -1.38%-10.00% | +4.00%+183.59% | +4.16%
Prior 7-Day Avg 2.97% | 4.12%3.50% | 6.11%4.00% | 12.58%
Current vs 7-Day Avg -3.22% | -5.51%-17.64% | -2.50%-28.12% | -2.94%
Prior 7-Day Eod 3.20% | 3.95%3.20% | 5.73%1.02% | 11.72%
Current vs 7-Day Eod -10.00% | -1.38%-10.00% | +4.00%+183.59% | +4.16%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
Expiry | Next
Current 4.52% | 9.16%
Calls: 7.50% | 9.43%
Puts: 1.54% | 8.89%
Prior 9.11% | 9.70%
Calls: 7.23% | 8.82%
Puts: 10.98% | 10.58%
Current vs Prior -50.38% | -5.57%
Prior 7-Day Avg 11.35% | 9.10%
Calls: 12.65% | 8.36%
Puts: 10.04% | 9.84%
Current vs 7-Day Avg -60.16% | +0.63%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($3.72M). Above-average activity with volume up 50% vs prior. Call-heavy open interest (1,471,159 calls vs 646,790 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
10:15BEARISHNEUTRALMIXED
10:10BEARISHNEUTRALMIXED
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 429 of results (avg 4.7%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.331.35$1.341.5%4.9K0.3445
$41.00Aug 79.559.70$9.631.6%--0.9223
$45.00Aug 76.006.10$6.051.7%330.8444
$42.00Aug 78.608.75$8.681.7%--0.9119
$43.00Aug 77.707.85$7.781.9%--0.9017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 149.809.95$9.881.5%--0.8981
$50.50Jul 170.640.65$0.651.5%5860.527.0K
$59.50Aug 149.359.50$9.431.6%80.88--
$59.00Aug 219.009.15$9.071.7%--0.84388
$58.00Aug 288.208.35$8.271.8%--0.79126

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 156 found (avg $0.50, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.50Jul 200.050.06$0.0616.7%530.05267
$60.00Jul 240.050.06$0.0616.7%620.036.7K
$53.00Jul 170.060.07$0.0714.3%3790.0812.0K
$59.00Jul 240.060.07$0.0714.3%80.04691
$54.00Jul 200.070.08$0.0812.5%1820.071.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.050.06$0.0616.7%3950.0713.5K
$43.00Jul 240.070.08$0.0812.5%10.044.9K
$48.50Jul 170.090.10$0.1010.0%9590.112.3K
$44.00Jul 240.100.11$0.119.1%10.0695
$41.00Jul 310.110.13$0.1216.7%170.0448

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 266 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 208.308.55$8.433.0%--1.0012
$43.00Jul 207.307.55$7.433.4%--1.0030
$44.00Jul 206.306.55$6.433.9%--1.0021
$41.50Jul 178.809.00$8.902.2%--1.0019
$43.00Jul 177.307.50$7.402.7%--1.0056
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 174.554.75$4.654.3%1561.009.1K
$55.50Jul 175.005.25$5.134.9%61.008.8K
$56.00Jul 175.505.75$5.634.4%201.0022.9K
$56.50Jul 176.006.25$6.134.1%171.003.2K
$57.00Jul 176.506.75$6.633.8%271.001.1K

Most actively traded options today. High liquidity = easy entry/exit. 454 active (total vol 53.3K, top 4.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.50Aug 141.331.35$1.341.5%4.9K0.3445
$56.00Jul 170.020.03$0.0333.3%2.2K0.039.1K
$52.00Jul 170.120.13$0.137.7%1.4K0.162.1K
$52.50Jul 240.560.59$0.575.3%1.2K0.281.4K
$51.00Jul 170.330.34$0.342.9%1.1K0.35636
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.410.43$0.424.8%4.0K0.3939.4K
$50.00Aug 212.512.57$2.542.4%3.3K0.4519.8K
$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 170.150.16$0.166.3%1.6K0.1813.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 75.9%, max 205.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 7153.6%56.4%172.5%--69
$59.50Jul 17Aug 28124.1%46.7%165.7%1922.3K
$59.00Jul 17Aug 28118.7%46.2%156.9%114.1K
$58.50Jul 17Aug 28113.3%46.1%145.5%8917
$42.00Jul 17Aug 7130.7%53.4%144.5%--41
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.00Jul 17Aug 28153.6%50.2%205.7%44.7K
$42.00Jul 17Aug 28130.7%49.2%165.5%122.3K
$59.50Jul 17Aug 14124.1%47.5%161.1%91.3K
$59.00Jul 17Aug 28118.7%46.2%156.9%34.6K
$58.50Jul 17Aug 28113.3%46.1%145.5%221.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 8.09, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 21$0.11$0.89$0.118.09$58.11
$57.00$58.00Aug 21$0.15$0.85$0.155.67$57.15
$56.00$57.00Aug 21$0.17$0.83$0.174.88$56.17
$52.50$53.00Jul 22$0.10$0.40$0.104.00$52.60
$53.00$53.50Jul 27$0.10$0.40$0.104.00$53.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 28$0.11$0.89$0.118.09$41.89
$46.00$45.00Jul 29$0.12$0.88$0.127.33$45.88
$44.00$43.00Aug 14$0.12$0.88$0.127.33$43.88
$45.00$44.00Aug 7$0.13$0.87$0.136.69$44.87
$47.00$46.00Jul 27$0.14$0.86$0.146.14$46.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 276 found (best R:R 9.00, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.00$48.00Jul 20$0.90$0.90$0.109.00$47.90
$42.00$43.00Aug 7$0.90$0.90$0.109.00$42.90
$45.00$46.00Aug 7$0.87$0.87$0.136.69$45.87
$45.00$46.00Jul 31$0.86$0.86$0.146.14$45.86
$44.00$45.00Aug 7$0.83$0.83$0.174.88$44.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.00$58.00Aug 21$0.89$0.89$0.118.09$58.11
$57.00$56.00Aug 21$0.85$0.85$0.155.67$56.15
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$53.50$53.00Jul 27$0.40$0.40$0.104.00$53.10
$55.00$54.50Jul 31$0.40$0.40$0.104.00$54.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $0.17, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.50Jul 17Jul 20$0.0664.0%42.6%
$47.00Jul 17Jul 20$0.0765.5%46.1%
$53.00Jul 17Jul 20$0.0760.9%40.5%
$41.00Jul 17Jul 24$0.08153.6%67.2%
$52.50Jul 17Jul 20$0.1056.0%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.00Jul 17Jul 20$0.0665.5%46.1%
$53.50Jul 17Jul 20$0.0764.0%42.6%
$47.50Jul 17Jul 20$0.0961.0%44.9%
$53.00Jul 17Jul 20$0.1060.9%40.5%
$48.00Jul 17Jul 20$0.1257.6%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 262 found (cheapest 2.36% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.50Jul 17$0.54$0.65$1.19$49.31$51.692.36%
$50.00Jul 17$0.80$0.42$1.22$48.78$51.222.42%
$51.00Jul 17$0.34$0.95$1.29$49.71$52.292.56%
$49.50Jul 17$1.17$0.26$1.43$48.07$50.932.84%
$51.50Jul 17$0.20$1.31$1.51$49.99$53.013.00%
$50.50Jul 20$0.79$0.90$1.69$48.81$52.193.36%
$49.00Jul 17$1.55$0.16$1.71$47.29$50.713.39%
$50.00Jul 20$1.06$0.68$1.74$48.26$51.743.45%
$51.00Jul 20$0.57$1.18$1.75$49.25$52.753.47%
$52.00Jul 17$0.13$1.73$1.86$50.14$53.863.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 270 found (cheapest 0.30% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$48.00Jul 17$0.09$0.06$0.15$47.85$52.65
$52.00$48.00Jul 17$0.13$0.06$0.19$47.81$52.19
$52.50$48.50Jul 17$0.09$0.10$0.19$48.31$52.69
$52.00$48.50Jul 17$0.13$0.10$0.23$48.27$52.23
$52.50$49.00Jul 17$0.09$0.16$0.25$48.75$52.75
$51.50$48.00Jul 17$0.20$0.06$0.26$47.74$51.76
$52.00$49.00Jul 17$0.13$0.16$0.29$48.71$52.29
$51.50$48.50Jul 17$0.20$0.10$0.30$48.20$51.80
$52.50$49.50Jul 17$0.09$0.26$0.35$49.15$52.85
$51.50$49.00Jul 17$0.20$0.16$0.36$48.64$51.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 9.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4647/48Aug 14$0.90$0.109.00$45.10$47.90
53/5455/56Aug 21$0.90$0.109.00$53.10$55.90
46/4748/49Aug 14$0.89$0.118.09$46.11$48.89
50/5152/53Aug 21$0.89$0.118.09$50.11$52.89
44/4547/48Aug 14$0.88$0.127.33$44.12$47.88
48/4950/51Aug 21$0.88$0.127.33$48.12$50.88
49/5051/52Aug 21$0.88$0.127.33$49.12$51.88
43/4446/47Aug 14$0.87$0.136.69$43.13$46.87
52/5354/55Aug 21$0.87$0.136.69$52.13$54.87
53/5456/57Aug 21$0.85$0.155.67$53.15$56.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 7$0.05$0.9519.00
$45.00$46.00$47.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$52.00$53.00$54.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Jul 31$0.05$0.9519.00
$54.00$55.00$56.00Aug 21$0.05$0.9519.00
$45.00$46.00$47.00Jul 27$0.06$0.9415.67
$45.00$46.00$47.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Aug 14$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. 162 found (best net $-0.07, 162 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-$2.11$0.89
$57.00$58.001:2Jul 29-$0.14$0.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 21-$0.07$2.93
$48.50$47.001:2Jul 29-$0.18$1.32
$44.00$43.001:2Jul 24-$0.05$0.95
$45.00$44.001:2Jul 24-$0.06$0.94
$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. 163 found (best yield 6.06%, avg 1.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.50Aug 28$3.050.520.3%6.06%6.31%536
$51.00Aug 28$2.800.501.2%5.56%6.81%536
$51.50Aug 28$2.580.472.2%5.12%7.37%--35
$51.00Aug 21$2.550.491.2%5.06%6.31%55293
$50.50Aug 14$2.470.520.3%4.90%5.16%1441
$52.00Aug 28$2.370.453.2%4.71%7.94%151
$51.00Aug 14$2.240.491.2%4.45%5.70%954
$52.50Aug 28$2.180.424.2%4.33%8.56%--66
$50.50Aug 7$2.140.510.3%4.25%4.51%4638
$52.00Aug 21$2.120.443.2%4.21%7.44%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 28,452
Total Puts 28,370
Put/Call Ratio 1.00
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 17,931
Total Puts 19,942
Put/Call Ratio 1.11
Net Difference -2,011

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